date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-26 10:10:00,51.4,51.56,51.38,51.52,42157.0,39.1393,39.2611,39.124,39.2306,42157.0
2019-07-26 10:20:00,51.52,51.55,51.46,51.47,29411.0,39.2306,39.2535,39.1849,39.1926,29411.0
2019-07-26 10:30:00,51.46,51.59,51.42,51.58,42365.0,39.1849,39.2839,39.1545,39.2763,42365.0
2019-07-26 10:40:00,51.59,51.59,51.53,51.56,41206.0,39.2839,39.2839,39.2382,39.2611,41206.0
2019-07-26 10:50:00,51.57,51.71,51.57,51.68,61506.0,39.2687,39.3753,39.2687,39.3525,61506.0
2019-07-26 11:00:00,51.68,51.68,51.63,51.66,31134.0,39.3525,39.3525,39.3144,39.3372,31134.0
2019-07-26 11:10:00,51.66,51.7,51.65,51.68,34267.0,39.3372,39.3677,39.3296,39.3525,34267.0
2019-07-26 11:20:00,51.68,51.7,51.6,51.7,130291.0,39.3525,39.3677,39.2915,39.3677,130291.0
2019-07-26 11:30:00,51.69,51.71,51.58,51.58,87858.0,39.3601,39.3753,39.2763,39.2763,87858.0
2019-07-26 11:40:00,51.58,51.6,51.54,51.57,50749.0,39.2763,39.2915,39.2459,39.2687,50749.0
2019-07-26 11:50:00,51.57,51.62,51.55,51.58,45244.0,39.2687,39.3068,39.2535,39.2763,45244.0
2019-07-26 12:00:00,51.59,51.64,51.57,51.6,79397.0,39.2839,39.322,39.2687,39.2915,79397.0
2019-07-26 12:10:00,51.6,51.64,51.52,51.54,57818.0,39.2915,39.322,39.2306,39.2459,57818.0
2019-07-26 12:20:00,51.54,51.58,51.53,51.58,36543.0,39.2459,39.2763,39.2382,39.2763,36543.0
2019-07-26 12:30:00,51.58,51.6,51.56,51.58,57188.0,39.2763,39.2915,39.2611,39.2763,57188.0
2019-07-26 12:40:00,51.59,51.6,51.55,51.57,26838.0,39.2839,39.2915,39.2535,39.2687,26838.0
2019-07-26 12:50:00,51.57,51.59,51.52,51.54,28166.0,39.2687,39.2839,39.2306,39.2459,28166.0
2019-07-26 13:00:00,51.53,51.56,51.53,51.54,46049.0,39.2382,39.2611,39.2382,39.2459,46049.0
2019-07-26 13:10:00,51.54,51.56,51.53,51.55,16268.0,39.2459,39.2611,39.2382,39.2535,16268.0
2019-07-26 13:20:00,51.56,51.63,51.53,51.63,36872.0,39.2611,39.3144,39.2382,39.3144,36872.0
2019-07-26 13:30:00,51.63,51.71,51.61,51.69,44577.0,39.3144,39.3753,39.2992,39.3601,44577.0
2019-07-26 13:40:00,51.7,51.75,51.69,51.74,35544.0,39.3677,39.4058,39.3601,39.3982,35544.0
2019-07-26 13:50:00,51.75,51.75,51.71,51.73,34985.0,39.4058,39.4058,39.3753,39.3905,34985.0
2019-07-26 14:00:00,51.72,51.72,51.59,51.63,32632.0,39.3829,39.3829,39.2839,39.3144,32632.0
2019-07-26 14:10:00,51.62,51.64,51.58,51.58,30566.0,39.3068,39.322,39.2763,39.2763,30566.0
2019-07-26 14:20:00,51.57,51.59,51.54,51.57,29744.0,39.2687,39.2839,39.2459,39.2687,29744.0
2019-07-26 14:30:00,51.57,51.57,51.47,51.49,42849.0,39.2687,39.2687,39.1926,39.2078,42849.0
2019-07-26 14:40:00,51.49,51.57,51.47,51.55,44139.0,39.2078,39.2687,39.1926,39.2535,44139.0
2019-07-26 14:50:00,51.56,51.57,51.41,51.46,130091.0,39.2611,39.2687,39.1469,39.1849,130091.0
2019-07-26 15:00:00,51.47,51.49,51.4,51.41,81348.0,39.1926,39.2078,39.1393,39.1469,81348.0
2019-07-26 15:10:00,51.41,51.47,51.38,51.45,82995.0,39.1469,39.1926,39.124,39.1773,82995.0
2019-07-26 15:20:00,51.45,51.51,51.43,51.51,164316.0,39.1773,39.223,39.1621,39.223,164316.0
2019-07-26 15:30:00,51.5,51.57,51.49,51.54,115095.0,39.2154,39.2687,39.2078,39.2459,115095.0
2019-07-26 15:40:00,51.54,51.63,51.52,51.61,152213.0,39.2459,39.3144,39.2306,39.2992,152213.0
2019-07-26 15:50:00,51.61,51.69,51.58,51.64,373868.0,39.2992,39.3601,39.2763,39.322,373868.0
2019-07-29 09:30:00,51.59,51.7,51.46,51.57,65811.0,39.2839,39.3677,39.1849,39.2687,65811.0
2019-07-29 09:40:00,51.56,51.74,51.49,51.74,46329.0,39.2611,39.3982,39.2078,39.3982,46329.0
2019-07-29 09:50:00,51.73,51.78,51.68,51.7,41249.0,39.3905,39.4286,39.3525,39.3677,41249.0
2019-07-29 10:00:00,51.71,51.76,51.65,51.65,45796.0,39.3753,39.4134,39.3296,39.3296,45796.0
2019-07-29 10:10:00,51.65,51.83,51.65,51.82,70069.0,39.3296,39.4667,39.3296,39.4591,70069.0
2019-07-29 10:20:00,51.82,51.83,51.75,51.83,80619.0,39.4591,39.4667,39.4058,39.4667,80619.0
2019-07-29 10:30:00,51.82,51.9,51.79,51.9,77430.0,39.4591,39.52,39.4362,39.52,77430.0
2019-07-29 10:40:00,51.89,52.03,51.89,51.99,97371.0,39.5124,39.619,39.5124,39.5885,97371.0
2019-07-29 10:50:00,52.0,52.01,51.89,51.92,37218.0,39.5961,39.6037,39.5124,39.5352,37218.0
2019-07-29 11:00:00,51.93,51.93,51.83,51.85,59763.0,39.5428,39.5428,39.4667,39.4819,59763.0
2019-07-29 11:10:00,51.85,51.89,51.82,51.86,33822.0,39.4819,39.5124,39.4591,39.4895,33822.0
2019-07-29 11:20:00,51.86,51.86,51.79,51.84,42599.0,39.4895,39.4895,39.4362,39.4743,42599.0
2019-07-29 11:30:00,51.84,51.85,51.8,51.81,97466.0,39.4743,39.4819,39.4438,39.4515,97466.0
2019-07-29 11:40:00,51.81,51.83,51.77,51.78,52370.0,39.4515,39.4667,39.421,39.4286,52370.0
2019-07-29 11:50:00,51.78,51.81,51.75,51.77,100761.0,39.4286,39.4515,39.4058,39.421,100761.0
2019-07-29 12:00:00,51.77,51.79,51.75,51.76,80457.0,39.421,39.4362,39.4058,39.4134,80457.0
2019-07-29 12:10:00,51.76,51.77,51.66,51.73,65237.0,39.4134,39.421,39.3372,39.3905,65237.0
2019-07-29 12:20:00,51.73,51.78,51.72,51.74,61749.0,39.3905,39.4286,39.3829,39.3982,61749.0
2019-07-29 12:30:00,51.75,51.76,51.66,51.67,41072.0,39.4058,39.4134,39.3372,39.3449,41072.0
2019-07-29 12:40:00,51.68,51.7,51.66,51.7,47878.0,39.3525,39.3677,39.3372,39.3677,47878.0
2019-07-29 12:50:00,51.69,51.73,51.67,51.7,71338.0,39.3601,39.3905,39.3449,39.3677,71338.0
2019-07-29 13:00:00,51.71,51.71,51.62,51.64,37836.0,39.3753,39.3753,39.3068,39.322,37836.0
2019-07-29 13:10:00,51.65,51.65,51.59,51.59,50220.0,39.3296,39.3296,39.2839,39.2839,50220.0
2019-07-29 13:20:00,51.59,51.64,51.56,51.63,69377.0,39.2839,39.322,39.2611,39.3144,69377.0
2019-07-29 13:30:00,51.62,51.65,51.59,51.6,52748.0,39.3068,39.3296,39.2839,39.2915,52748.0
2019-07-29 13:40:00,51.6,51.61,51.58,51.6,31817.0,39.2915,39.2992,39.2763,39.2915,31817.0
2019-07-29 13:50:00,51.6,51.61,51.46,51.46,39089.0,39.2915,39.2992,39.1849,39.1849,39089.0
2019-07-29 14:00:00,51.46,51.48,51.38,51.43,55254.0,39.1849,39.2002,39.124,39.1621,55254.0
2019-07-29 14:10:00,51.42,51.45,51.42,51.44,53617.0,39.1545,39.1773,39.1545,39.1697,53617.0
2019-07-29 14:20:00,51.44,51.48,51.4,51.45,64173.0,39.1697,39.2002,39.1393,39.1773,64173.0
2019-07-29 14:30:00,51.45,51.45,51.37,51.37,34746.0,39.1773,39.1773,39.1164,39.1164,34746.0
2019-07-29 14:40:00,51.38,51.38,51.33,51.35,29473.0,39.124,39.124,39.086,39.1012,29473.0
2019-07-29 14:50:00,51.36,51.39,51.34,51.34,62963.0,39.1088,39.1316,39.0936,39.0936,62963.0
2019-07-29 15:00:00,51.33,51.34,51.28,51.3,37611.0,39.086,39.0936,39.0479,39.0631,37611.0
2019-07-29 15:10:00,51.29,51.29,51.13,51.18,79599.0,39.0555,39.0555,38.9337,38.9717,79599.0
2019-07-29 15:20:00,51.18,51.22,51.11,51.14,81140.0,38.9717,39.0022,38.9184,38.9413,81140.0
2019-07-29 15:30:00,51.14,51.23,51.12,51.16,154040.0,38.9413,39.0098,38.926,38.9565,154040.0
2019-07-29 15:40:00,51.16,51.23,51.15,51.18,124424.0,38.9565,39.0098,38.9489,38.9717,124424.0
2019-07-29 15:50:00,51.18,51.24,51.13,51.18,297164.0,38.9717,39.0174,38.9337,38.9717,297164.0
2019-07-30 09:30:00,50.92,50.93,50.61,50.77,175326.0,38.7738,38.7814,38.5377,38.6595,175326.0
2019-07-30 09:40:00,50.78,50.83,50.67,50.81,88573.0,38.6671,38.7052,38.5834,38.69,88573.0
2019-07-30 09:50:00,50.81,50.93,50.76,50.82,54891.0,38.69,38.7814,38.6519,38.6976,54891.0
2019-07-30 10:00:00,50.82,50.95,50.72,50.94,114045.0,38.6976,38.7966,38.6215,38.789,114045.0
2019-07-30 10:10:00,50.94,50.95,50.79,50.85,50667.0,38.789,38.7966,38.6748,38.7205,50667.0
2019-07-30 10:20:00,50.84,50.85,50.78,50.8,30006.0,38.7128,38.7205,38.6671,38.6824,30006.0
2019-07-30 10:30:00,50.82,50.92,50.82,50.87,27942.0,38.6976,38.7738,38.6976,38.7357,27942.0
2019-07-30 10:40:00,50.87,50.95,50.86,50.9,41369.0,38.7357,38.7966,38.7281,38.7585,41369.0
2019-07-30 10:50:00,50.9,50.93,50.89,50.91,27217.0,38.7585,38.7814,38.7509,38.7661,27217.0
2019-07-30 11:00:00,50.9,50.95,50.86,50.91,35467.0,38.7585,38.7966,38.7281,38.7661,35467.0
2019-07-30 11:10:00,50.91,50.92,50.88,50.91,25469.0,38.7661,38.7738,38.7433,38.7661,25469.0
2019-07-30 11:20:00,50.91,51.01,50.9,50.98,25949.0,38.7661,38.8423,38.7585,38.8194,25949.0
2019-07-30 11:30:00,50.98,51.13,50.96,51.06,48547.0,38.8194,38.9337,38.8042,38.8804,48547.0
2019-07-30 11:40:00,51.06,51.09,51.02,51.04,30915.0,38.8804,38.9032,38.8499,38.8651,30915.0
2019-07-30 11:50:00,51.04,51.16,51.0,51.14,72093.0,38.8651,38.9565,38.8347,38.9413,72093.0
2019-07-30 12:00:00,51.14,51.25,51.13,51.21,31193.0,38.9413,39.025,38.9337,38.9946,31193.0
2019-07-30 12:10:00,51.21,51.21,51.15,51.15,29661.0,38.9946,38.9946,38.9489,38.9489,29661.0
2019-07-30 12:20:00,51.16,51.17,51.11,51.15,28987.0,38.9565,38.9641,38.9184,38.9489,28987.0
2019-07-30 12:30:00,51.15,51.2,51.15,51.15,138844.0,38.9489,38.987,38.9489,38.9489,138844.0
2019-07-30 12:40:00,51.15,51.2,51.14,51.18,57731.0,38.9489,38.987,38.9413,38.9717,57731.0
2019-07-30 12:50:00,51.18,51.2,51.1,51.11,78631.0,38.9717,38.987,38.9108,38.9184,78631.0
2019-07-30 13:00:00,51.11,51.14,51.09,51.09,35127.0,38.9184,38.9413,38.9032,38.9032,35127.0
2019-07-30 13:10:00,51.07,51.08,51.04,51.06,35683.0,38.888,38.8956,38.8651,38.8804,35683.0
2019-07-30 13:20:00,51.05,51.11,51.05,51.11,24676.0,38.8727,38.9184,38.8727,38.9184,24676.0
2019-07-30 13:30:00,51.11,51.14,51.05,51.13,62989.0,38.9184,38.9413,38.8727,38.9337,62989.0
2019-07-30 13:40:00,51.14,51.17,51.12,51.14,224937.0,38.9413,38.9641,38.926,38.9413,224937.0
2019-07-30 13:50:00,51.14,51.17,51.12,51.12,64682.0,38.9413,38.9641,38.926,38.926,64682.0
2019-07-30 14:00:00,51.11,51.12,51.04,51.08,47964.0,38.9184,38.926,38.8651,38.8956,47964.0
2019-07-30 14:10:00,51.08,51.16,51.08,51.15,53640.0,38.8956,38.9565,38.8956,38.9489,53640.0
2019-07-30 14:20:00,51.15,51.18,51.13,51.16,59279.0,38.9489,38.9717,38.9337,38.9565,59279.0
2019-07-30 14:30:00,51.16,51.17,51.13,51.15,48462.0,38.9565,38.9641,38.9337,38.9489,48462.0
2019-07-30 14:40:00,51.15,51.18,51.13,51.15,122520.0,38.9489,38.9717,38.9337,38.9489,122520.0
2019-07-30 14:50:00,51.15,51.15,51.08,51.11,77824.0,38.9489,38.9489,38.8956,38.9184,77824.0
2019-07-30 15:00:00,51.11,51.15,51.08,51.15,59461.0,38.9184,38.9489,38.8956,38.9489,59461.0
2019-07-30 15:10:00,51.15,51.23,51.14,51.2,67244.0,38.9489,39.0098,38.9413,38.987,67244.0
2019-07-30 15:20:00,51.2,51.26,51.15,51.2,87187.0,38.987,39.0327,38.9489,38.987,87187.0
2019-07-30 15:30:00,51.21,51.31,51.18,51.3,382838.0,38.9946,39.0707,38.9717,39.0631,382838.0
2019-07-30 15:40:00,51.3,51.36,51.29,51.34,111893.0,39.0631,39.1088,39.0555,39.0936,111893.0
2019-07-30 15:50:00,51.35,51.42,51.32,51.38,295990.0,39.1012,39.1545,39.0783,39.124,295990.0
2019-07-31 09:30:00,51.36,51.57,51.34,51.37,204099.0,39.1088,39.2687,39.0936,39.1164,204099.0
2019-07-31 09:40:00,51.36,51.42,51.21,51.35,92247.0,39.1088,39.1545,38.9946,39.1012,92247.0
2019-07-31 09:50:00,51.34,51.37,51.27,51.29,81612.0,39.0936,39.1164,39.0403,39.0555,81612.0
2019-07-31 10:00:00,51.3,51.3,51.17,51.18,57266.0,39.0631,39.0631,38.9641,38.9717,57266.0
2019-07-31 10:10:00,51.17,51.33,51.17,51.32,55203.0,38.9641,39.086,38.9641,39.0783,55203.0
2019-07-31 10:20:00,51.32,51.32,51.21,51.21,110971.0,39.0783,39.0783,38.9946,38.9946,110971.0
2019-07-31 10:30:00,51.21,51.33,51.2,51.29,97935.0,38.9946,39.086,38.987,39.0555,97935.0
2019-07-31 10:40:00,51.29,51.31,51.23,51.3,86139.0,39.0555,39.0707,39.0098,39.0631,86139.0
2019-07-31 10:50:00,51.3,51.38,51.24,51.31,52726.0,39.0631,39.124,39.0174,39.0707,52726.0
2019-07-31 11:00:00,51.32,51.37,51.31,51.36,63627.0,39.0783,39.1164,39.0707,39.1088,63627.0
2019-07-31 11:10:00,51.36,51.42,51.35,51.41,98311.0,39.1088,39.1545,39.1012,39.1469,98311.0
2019-07-31 11:20:00,51.41,51.56,51.4,51.53,51631.0,39.1469,39.2611,39.1393,39.2382,51631.0
2019-07-31 11:30:00,51.52,51.53,51.44,51.51,58672.0,39.2306,39.2382,39.1697,39.223,58672.0
2019-07-31 11:40:00,51.51,51.53,51.45,51.45,81255.0,39.223,39.2382,39.1773,39.1773,81255.0
2019-07-31 11:50:00,51.45,51.55,51.43,51.51,52965.0,39.1773,39.2535,39.1621,39.223,52965.0
2019-07-31 12:00:00,51.5,51.57,51.49,51.53,66834.0,39.2154,39.2687,39.2078,39.2382,66834.0
2019-07-31 12:10:00,51.53,51.56,51.52,51.52,35813.0,39.2382,39.2611,39.2306,39.2306,35813.0
2019-07-31 12:20:00,51.53,51.53,51.47,51.5,35219.0,39.2382,39.2382,39.1926,39.2154,35219.0
2019-07-31 12:30:00,51.51,51.53,51.47,51.48,36187.0,39.223,39.2382,39.1926,39.2002,36187.0
2019-07-31 12:40:00,51.48,51.49,51.41,51.41,32366.0,39.2002,39.2078,39.1469,39.1469,32366.0
2019-07-31 12:50:00,51.41,51.44,51.39,51.42,37193.0,39.1469,39.1697,39.1316,39.1545,37193.0
2019-07-31 13:00:00,51.42,51.5,51.42,51.46,28966.0,39.1545,39.2154,39.1545,39.1849,28966.0
2019-07-31 13:10:00,51.45,51.5,51.44,51.5,35645.0,39.1773,39.2154,39.1697,39.2154,35645.0
2019-07-31 13:20:00,51.5,51.54,51.49,51.49,31337.0,39.2154,39.2459,39.2078,39.2078,31337.0
2019-07-31 13:30:00,51.49,51.53,51.49,51.51,38414.0,39.2078,39.2382,39.2078,39.223,38414.0
2019-07-31 13:40:00,51.51,51.55,51.47,51.5,33323.0,39.223,39.2535,39.1926,39.2154,33323.0
2019-07-31 13:50:00,51.49,51.53,51.47,51.49,57979.0,39.2078,39.2382,39.1926,39.2078,57979.0
2019-07-31 14:00:00,51.47,51.82,51.43,51.68,162039.0,39.1926,39.4591,39.1621,39.3525,162039.0
2019-07-31 14:10:00,51.67,51.7,51.54,51.55,511167.0,39.3449,39.3677,39.2459,39.2535,511167.0
2019-07-31 14:20:00,51.54,51.58,51.42,51.43,99132.0,39.2459,39.2763,39.1545,39.1621,99132.0
2019-07-31 14:30:00,51.43,51.66,51.42,51.66,124220.0,39.1621,39.3372,39.1545,39.3372,124220.0
2019-07-31 14:40:00,51.66,51.73,51.49,51.68,170262.0,39.3372,39.3905,39.2078,39.3525,170262.0
2019-07-31 14:50:00,51.68,51.81,51.55,51.58,223197.0,39.3525,39.4515,39.2535,39.2763,223197.0
2019-07-31 15:00:00,51.56,51.61,51.47,51.54,230945.0,39.2611,39.2992,39.1926,39.2459,230945.0
2019-07-31 15:10:00,51.55,51.59,51.48,51.59,168789.0,39.2535,39.2839,39.2002,39.2839,168789.0
2019-07-31 15:20:00,51.59,51.89,51.58,51.83,140529.0,39.2839,39.5124,39.2763,39.4667,140529.0
2019-07-31 15:30:00,51.83,51.86,51.72,51.8,186547.0,39.4667,39.4895,39.3829,39.4438,186547.0
2019-07-31 15:40:00,51.81,51.87,51.78,51.83,209230.0,39.4515,39.4971,39.4286,39.4667,209230.0
2019-07-31 15:50:00,51.82,51.82,51.53,51.55,643839.0,39.4591,39.4591,39.2382,39.2535,643839.0
2019-08-01 09:30:00,51.42,51.46,51.13,51.17,148964.0,39.1545,39.1849,38.9337,38.9641,148964.0
2019-08-01 09:40:00,51.16,51.48,51.16,51.47,75352.0,38.9565,39.2002,38.9565,39.1926,75352.0
2019-08-01 09:50:00,51.48,51.67,51.46,51.66,65960.0,39.2002,39.3449,39.1849,39.3372,65960.0
2019-08-01 10:00:00,51.64,51.64,51.43,51.51,103835.0,39.322,39.322,39.1621,39.223,103835.0
2019-08-01 10:10:00,51.51,51.56,51.44,51.53,83722.0,39.223,39.2611,39.1697,39.2382,83722.0
2019-08-01 10:20:00,51.53,51.55,51.46,51.5,64718.0,39.2382,39.2535,39.1849,39.2154,64718.0
2019-08-01 10:30:00,51.49,51.5,51.35,51.35,67438.0,39.2078,39.2154,39.1012,39.1012,67438.0
2019-08-01 10:40:00,51.35,51.39,51.23,51.24,58236.0,39.1012,39.1316,39.0098,39.0174,58236.0
2019-08-01 10:50:00,51.24,51.32,51.22,51.27,74295.0,39.0174,39.0783,39.0022,39.0403,74295.0
2019-08-01 11:00:00,51.27,51.36,51.25,51.34,66993.0,39.0403,39.1088,39.025,39.0936,66993.0
2019-08-01 11:10:00,51.34,51.52,51.32,51.51,47634.0,39.0936,39.2306,39.0783,39.223,47634.0
2019-08-01 11:20:00,51.51,51.58,51.45,51.57,103720.0,39.223,39.2763,39.1773,39.2687,103720.0
2019-08-01 11:30:00,51.57,51.58,51.49,51.54,111193.0,39.2687,39.2763,39.2078,39.2459,111193.0
2019-08-01 11:40:00,51.53,51.56,51.51,51.53,85476.0,39.2382,39.2611,39.223,39.2382,85476.0
2019-08-01 11:50:00,51.53,51.57,51.45,51.48,62615.0,39.2382,39.2687,39.1773,39.2002,62615.0
2019-08-01 12:00:00,51.49,51.52,51.41,51.44,64063.0,39.2078,39.2306,39.1469,39.1697,64063.0
2019-08-01 12:10:00,51.43,51.43,51.31,51.32,54681.0,39.1621,39.1621,39.0707,39.0783,54681.0
2019-08-01 12:20:00,51.32,51.35,51.28,51.29,95979.0,39.0783,39.1012,39.0479,39.0555,95979.0
2019-08-01 12:30:00,51.29,51.3,51.22,51.25,83524.0,39.0555,39.0631,39.0022,39.025,83524.0
2019-08-01 12:40:00,51.25,51.26,51.1,51.1,95029.0,39.025,39.0327,38.9108,38.9108,95029.0
2019-08-01 12:50:00,51.1,51.13,51.08,51.08,75811.0,38.9108,38.9337,38.8956,38.8956,75811.0
2019-08-01 13:00:00,51.09,51.15,51.08,51.14,62142.0,38.9032,38.9489,38.8956,38.9413,62142.0
2019-08-01 13:10:00,51.14,51.14,50.99,51.0,71515.0,38.9413,38.9413,38.8271,38.8347,71515.0
2019-08-01 13:20:00,50.99,50.99,50.59,50.61,151396.0,38.8271,38.8271,38.5225,38.5377,151396.0
2019-08-01 13:30:00,50.6,50.67,50.34,50.36,94275.0,38.5301,38.5834,38.3321,38.3473,94275.0
2019-08-01 13:40:00,50.36,50.46,50.19,50.19,124173.0,38.3473,38.4235,38.2179,38.2179,124173.0
2019-08-01 13:50:00,50.19,50.26,49.97,50.23,135270.0,38.2179,38.2712,38.0504,38.2483,135270.0
2019-08-01 14:00:00,50.23,50.32,50.17,50.26,103693.0,38.2483,38.3169,38.2027,38.2712,103693.0
2019-08-01 14:10:00,50.25,50.25,50.07,50.15,80794.0,38.2636,38.2636,38.1265,38.1874,80794.0
2019-08-01 14:20:00,50.15,50.15,49.93,50.01,117910.0,38.1874,38.1874,38.0199,38.0808,117910.0
2019-08-01 14:30:00,50.01,50.14,49.93,50.03,106422.0,38.0808,38.1798,38.0199,38.096,106422.0
2019-08-01 14:40:00,50.03,50.1,49.86,50.05,105135.0,38.096,38.1494,37.9666,38.1113,105135.0
2019-08-01 14:50:00,50.05,50.17,49.97,49.99,142384.0,38.1113,38.2027,38.0504,38.0656,142384.0
2019-08-01 15:00:00,49.99,50.04,49.76,49.77,124360.0,38.0656,38.1037,37.8905,37.8981,124360.0
2019-08-01 15:10:00,49.77,49.78,49.61,49.7,128094.0,37.8981,37.9057,37.7762,37.8448,128094.0
2019-08-01 15:20:00,49.7,49.88,49.66,49.76,131459.0,37.8448,37.9818,37.8143,37.8905,131459.0
2019-08-01 15:30:00,49.76,49.81,49.64,49.79,189149.0,37.8905,37.9285,37.7991,37.9133,189149.0
2019-08-01 15:40:00,49.79,49.85,49.68,49.76,250168.0,37.9133,37.959,37.8295,37.8905,250168.0
2019-08-01 15:50:00,49.76,49.76,49.46,49.62,496386.0,37.8905,37.8905,37.662,37.7838,496386.0
2019-08-02 09:30:00,49.52,49.74,49.39,49.56,141707.0,37.7077,37.8752,37.6087,37.7382,141707.0
2019-08-02 09:40:00,49.55,49.58,49.32,49.52,123258.0,37.7305,37.7534,37.5554,37.7077,123258.0
2019-08-02 09:50:00,49.51,49.58,49.24,49.28,100379.0,37.7001,37.7534,37.4945,37.525,100379.0
2019-08-02 10:00:00,49.29,49.32,49.16,49.19,146045.0,37.5326,37.5554,37.4336,37.4564,146045.0
2019-08-02 10:10:00,49.18,49.18,48.91,48.91,152594.0,37.4488,37.4488,37.2432,37.2432,152594.0
2019-08-02 10:20:00,48.9,49.05,48.86,48.99,73134.0,37.2356,37.3498,37.2051,37.3041,73134.0
2019-08-02 10:30:00,49.0,49.0,48.74,48.74,71273.0,37.3117,37.3117,37.1138,37.1138,71273.0
2019-08-02 10:40:00,48.73,48.83,48.66,48.66,53676.0,37.1061,37.1823,37.0528,37.0528,53676.0
2019-08-02 10:50:00,48.64,48.73,48.58,48.64,80758.0,37.0376,37.1061,36.9919,37.0376,80758.0
2019-08-02 11:00:00,48.63,48.91,48.62,48.86,78575.0,37.03,37.2432,37.0224,37.2051,78575.0
2019-08-02 11:10:00,48.86,49.12,48.86,49.11,66738.0,37.2051,37.4031,37.2051,37.3955,66738.0
2019-08-02 11:20:00,49.1,49.14,48.95,48.97,45275.0,37.3879,37.4183,37.2737,37.2889,45275.0
2019-08-02 11:30:00,48.97,49.02,48.91,48.92,61591.0,37.2889,37.327,37.2432,37.2508,61591.0
2019-08-02 11:40:00,48.93,48.99,48.88,48.98,55435.0,37.2584,37.3041,37.2204,37.2965,55435.0
2019-08-02 11:50:00,48.99,49.13,48.96,49.08,56190.0,37.3041,37.4107,37.2813,37.3727,56190.0
2019-08-02 12:00:00,49.09,49.25,49.06,49.23,76818.0,37.3803,37.5021,37.3574,37.4869,76818.0
2019-08-02 12:10:00,49.24,49.33,49.23,49.32,59962.0,37.4945,37.563,37.4869,37.5554,59962.0
2019-08-02 12:20:00,49.31,49.35,49.24,49.26,70972.0,37.5478,37.5783,37.4945,37.5097,70972.0
2019-08-02 12:30:00,49.27,49.28,49.13,49.16,70406.0,37.5173,37.525,37.4107,37.4336,70406.0
2019-08-02 12:40:00,49.16,49.23,49.08,49.09,48209.0,37.4336,37.4869,37.3727,37.3803,48209.0
2019-08-02 12:50:00,49.09,49.14,49.01,49.01,53046.0,37.3803,37.4183,37.3194,37.3194,53046.0
2019-08-02 13:00:00,49.01,49.03,48.95,49.03,59866.0,37.3194,37.3346,37.2737,37.3346,59866.0
2019-08-02 13:10:00,49.02,49.04,48.98,49.02,82461.0,37.327,37.3422,37.2965,37.327,82461.0
2019-08-02 13:20:00,49.03,49.1,49.01,49.04,44151.0,37.3346,37.3879,37.3194,37.3422,44151.0
2019-08-02 13:30:00,49.05,49.05,48.99,49.05,37714.0,37.3498,37.3498,37.3041,37.3498,37714.0
2019-08-02 13:40:00,49.05,49.17,49.05,49.11,59990.0,37.3498,37.4412,37.3498,37.3955,59990.0
2019-08-02 13:50:00,49.1,49.14,49.09,49.1,43938.0,37.3879,37.4183,37.3803,37.3879,43938.0
2019-08-02 14:00:00,49.09,49.14,49.02,49.13,69573.0,37.3803,37.4183,37.327,37.4107,69573.0
2019-08-02 14:10:00,49.14,49.24,49.12,49.23,64190.0,37.4183,37.4945,37.4031,37.4869,64190.0
2019-08-02 14:20:00,49.23,49.3,49.17,49.24,60151.0,37.4869,37.5402,37.4412,37.4945,60151.0
2019-08-02 14:30:00,49.24,49.33,49.24,49.32,61405.0,37.4945,37.563,37.4945,37.5554,61405.0
2019-08-02 14:40:00,49.31,49.31,49.18,49.2,65872.0,37.5478,37.5478,37.4488,37.464,65872.0
2019-08-02 14:50:00,49.2,49.27,49.17,49.27,67904.0,37.464,37.5173,37.4412,37.5173,67904.0
2019-08-02 15:00:00,49.28,49.32,49.24,49.28,63285.0,37.525,37.5554,37.4945,37.525,63285.0
2019-08-02 15:10:00,49.27,49.28,49.15,49.23,70795.0,37.5173,37.525,37.426,37.4869,70795.0
2019-08-02 15:20:00,49.23,49.36,49.22,49.31,90780.0,37.4869,37.5859,37.4793,37.5478,90780.0
2019-08-02 15:30:00,49.31,49.55,49.26,49.45,246845.0,37.5478,37.7305,37.5097,37.6544,246845.0
2019-08-02 15:40:00,49.45,49.48,49.3,49.3,129929.0,37.6544,37.6772,37.5402,37.5402,129929.0
2019-08-02 15:50:00,49.3,49.39,49.18,49.35,468294.0,37.5402,37.6087,37.4488,37.5783,468294.0
2019-08-05 09:30:00,48.58,48.58,48.17,48.25,119038.0,36.9919,36.9919,36.6797,36.7406,119038.0
2019-08-05 09:40:00,48.25,48.37,48.07,48.19,83234.0,36.7406,36.832,36.6036,36.695,83234.0
2019-08-05 09:50:00,48.2,48.28,48.13,48.23,46452.0,36.7026,36.7635,36.6493,36.7254,46452.0
2019-08-05 10:00:00,48.21,48.21,48.0,48.13,75225.0,36.7102,36.7102,36.5503,36.6493,75225.0
2019-08-05 10:10:00,48.13,48.24,48.07,48.08,62823.0,36.6493,36.733,36.6036,36.6112,62823.0
2019-08-05 10:20:00,48.08,48.16,47.92,47.93,40192.0,36.6112,36.6721,36.4894,36.497,40192.0
2019-08-05 10:30:00,47.93,47.93,47.68,47.71,64004.0,36.497,36.497,36.3066,36.3295,64004.0
2019-08-05 10:40:00,47.71,47.85,47.62,47.8,101522.0,36.3295,36.4361,36.2609,36.398,101522.0
2019-08-05 10:50:00,47.78,47.8,47.6,47.78,76300.0,36.3828,36.398,36.2457,36.3828,76300.0
2019-08-05 11:00:00,47.78,47.82,47.58,47.7,79752.0,36.3828,36.4132,36.2305,36.3218,79752.0
2019-08-05 11:10:00,47.71,47.92,47.7,47.85,68658.0,36.3295,36.4894,36.3218,36.4361,68658.0
2019-08-05 11:20:00,47.84,47.9,47.71,47.77,51805.0,36.4284,36.4741,36.3295,36.3751,51805.0
2019-08-05 11:30:00,47.78,47.84,47.54,47.55,76111.0,36.3828,36.4284,36.2,36.2076,76111.0
2019-08-05 11:40:00,47.54,47.68,47.49,47.68,55381.0,36.2,36.3066,36.1619,36.3066,55381.0
2019-08-05 11:50:00,47.69,47.69,47.6,47.61,45107.0,36.3142,36.3142,36.2457,36.2533,45107.0
2019-08-05 12:00:00,47.61,47.63,47.55,47.58,52039.0,36.2533,36.2685,36.2076,36.2305,52039.0
2019-08-05 12:10:00,47.58,47.74,47.53,47.74,66391.0,36.2305,36.3523,36.1924,36.3523,66391.0
2019-08-05 12:20:00,47.73,47.77,47.55,47.56,66706.0,36.3447,36.3751,36.2076,36.2152,66706.0
2019-08-05 12:30:00,47.57,47.62,47.52,47.57,41906.0,36.2228,36.2609,36.1848,36.2228,41906.0
2019-08-05 12:40:00,47.58,47.59,47.45,47.46,44854.0,36.2305,36.2381,36.1315,36.1391,44854.0
2019-08-05 12:50:00,47.45,47.5,47.36,47.39,88860.0,36.1315,36.1695,36.0629,36.0858,88860.0
2019-08-05 13:00:00,47.38,47.55,47.36,47.54,46406.0,36.0782,36.2076,36.0629,36.2,46406.0
2019-08-05 13:10:00,47.54,47.57,47.44,47.52,59877.0,36.2,36.2228,36.1239,36.1848,59877.0
2019-08-05 13:20:00,47.51,47.58,47.38,47.39,70368.0,36.1772,36.2305,36.0782,36.0858,70368.0
2019-08-05 13:30:00,47.39,47.51,47.31,47.51,64258.0,36.0858,36.1772,36.0249,36.1772,64258.0
2019-08-05 13:40:00,47.51,47.55,47.38,47.39,69332.0,36.1772,36.2076,36.0782,36.0858,69332.0
2019-08-05 13:50:00,47.39,47.39,47.31,47.36,52598.0,36.0858,36.0858,36.0249,36.0629,52598.0
2019-08-05 14:00:00,47.35,47.38,47.24,47.27,49035.0,36.0553,36.0782,35.9716,35.9944,49035.0
2019-08-05 14:10:00,47.27,47.37,47.25,47.26,63155.0,35.9944,36.0706,35.9792,35.9868,63155.0
2019-08-05 14:20:00,47.26,47.29,47.17,47.18,46421.0,35.9868,36.0096,35.9183,35.9259,46421.0
2019-08-05 14:30:00,47.19,47.21,47.08,47.13,69112.0,35.9335,35.9487,35.8497,35.8878,69112.0
2019-08-05 14:40:00,47.12,47.18,47.08,47.1,59508.0,35.8802,35.9259,35.8497,35.865,59508.0
2019-08-05 14:50:00,47.1,47.13,46.97,46.98,70659.0,35.865,35.8878,35.766,35.7736,70659.0
2019-08-05 15:00:00,46.98,47.03,46.76,46.79,167472.0,35.7736,35.8117,35.6061,35.6289,167472.0
2019-08-05 15:10:00,46.78,47.16,46.76,47.12,138871.0,35.6213,35.9106,35.6061,35.8802,138871.0
2019-08-05 15:20:00,47.11,47.26,47.1,47.16,107224.0,35.8726,35.9868,35.865,35.9106,107224.0
2019-08-05 15:30:00,47.15,47.48,47.06,47.48,158240.0,35.903,36.1543,35.8345,36.1543,158240.0
2019-08-05 15:40:00,47.47,47.61,47.37,47.39,183410.0,36.1467,36.2533,36.0706,36.0858,183410.0
2019-08-05 15:50:00,47.39,47.47,47.33,47.37,434741.0,36.0858,36.1467,36.0401,36.0706,434741.0
2019-08-06 09:30:00,47.76,47.82,47.47,47.53,174707.0,36.3675,36.4132,36.1467,36.1924,174707.0
2019-08-06 09:40:00,47.49,47.59,47.2,47.25,76886.0,36.1619,36.2381,35.9411,35.9792,76886.0
2019-08-06 09:50:00,47.25,47.39,47.1,47.16,124164.0,35.9792,36.0858,35.865,35.9106,124164.0
2019-08-06 10:00:00,47.16,47.34,47.09,47.23,74808.0,35.9106,36.0477,35.8573,35.964,74808.0
2019-08-06 10:10:00,47.23,47.23,46.88,46.91,116505.0,35.964,35.964,35.6974,35.7203,116505.0
2019-08-06 10:20:00,46.92,47.1,46.86,46.92,105179.0,35.7279,35.865,35.6822,35.7279,105179.0
2019-08-06 10:30:00,46.93,47.03,46.89,47.02,65279.0,35.7355,35.8117,35.7051,35.804,65279.0
2019-08-06 10:40:00,47.01,47.07,46.78,46.79,105675.0,35.7964,35.8421,35.6213,35.6289,105675.0
2019-08-06 10:50:00,46.8,46.94,46.7,46.91,121305.0,35.6365,35.7431,35.5604,35.7203,121305.0
2019-08-06 11:00:00,46.9,46.9,46.69,46.71,82609.0,35.7127,35.7127,35.5528,35.568,82609.0
2019-08-06 11:10:00,46.7,46.7,46.55,46.59,72465.0,35.5604,35.5604,35.4462,35.4766,72465.0
2019-08-06 11:20:00,46.6,46.83,46.59,46.8,39204.0,35.4842,35.6594,35.4766,35.6365,39204.0
2019-08-06 11:30:00,46.81,46.89,46.72,46.89,74164.0,35.6441,35.7051,35.5756,35.7051,74164.0
2019-08-06 11:40:00,46.89,46.98,46.86,46.91,64523.0,35.7051,35.7736,35.6822,35.7203,64523.0
2019-08-06 11:50:00,46.92,46.98,46.79,46.97,79076.0,35.7279,35.7736,35.6289,35.766,79076.0
2019-08-06 12:00:00,46.98,47.01,46.81,46.84,54049.0,35.7736,35.7964,35.6441,35.667,54049.0
2019-08-06 12:10:00,46.84,46.88,46.76,46.81,61093.0,35.667,35.6974,35.6061,35.6441,61093.0
2019-08-06 12:20:00,46.83,46.86,46.76,46.77,46502.0,35.6594,35.6822,35.6061,35.6137,46502.0
2019-08-06 12:30:00,46.77,46.87,46.74,46.86,33564.0,35.6137,35.6898,35.5908,35.6822,33564.0
2019-08-06 12:40:00,46.86,46.9,46.82,46.85,26549.0,35.6822,35.7127,35.6518,35.6746,26549.0
2019-08-06 12:50:00,46.85,46.87,46.81,46.82,42086.0,35.6746,35.6898,35.6441,35.6518,42086.0
2019-08-06 13:00:00,46.83,46.92,46.83,46.88,24932.0,35.6594,35.7279,35.6594,35.6974,24932.0
2019-08-06 13:10:00,46.88,46.99,46.87,46.92,37884.0,35.6974,35.7812,35.6898,35.7279,37884.0
2019-08-06 13:20:00,46.93,46.97,46.9,46.92,35944.0,35.7355,35.766,35.7127,35.7279,35944.0
2019-08-06 13:30:00,46.94,47.0,46.89,46.99,32912.0,35.7431,35.7888,35.7051,35.7812,32912.0
2019-08-06 13:40:00,46.99,46.99,46.91,46.99,50943.0,35.7812,35.7812,35.7203,35.7812,50943.0
2019-08-06 13:50:00,46.98,47.06,46.94,46.99,83026.0,35.7736,35.8345,35.7431,35.7812,83026.0
2019-08-06 14:00:00,46.98,47.07,46.92,47.07,82522.0,35.7736,35.8421,35.7279,35.8421,82522.0
2019-08-06 14:10:00,47.07,47.24,47.06,47.23,64173.0,35.8421,35.9716,35.8345,35.964,64173.0
2019-08-06 14:20:00,47.24,47.26,47.16,47.23,54784.0,35.9716,35.9868,35.9106,35.964,54784.0
2019-08-06 14:30:00,47.22,47.35,47.17,47.3,88037.0,35.9563,36.0553,35.9183,36.0173,88037.0
2019-08-06 14:40:00,47.3,47.33,47.23,47.27,59018.0,36.0173,36.0401,35.964,35.9944,59018.0
2019-08-06 14:50:00,47.28,47.29,47.18,47.2,55996.0,36.002,36.0096,35.9259,35.9411,55996.0
2019-08-06 15:00:00,47.21,47.34,47.2,47.31,52178.0,35.9487,36.0477,35.9411,36.0249,52178.0
2019-08-06 15:10:00,47.3,47.53,47.23,47.52,211306.0,36.0173,36.1924,35.964,36.1848,211306.0
2019-08-06 15:20:00,47.52,47.57,47.46,47.53,70916.0,36.1848,36.2228,36.1391,36.1924,70916.0
2019-08-06 15:30:00,47.53,47.61,47.44,47.56,82244.0,36.1924,36.2533,36.1239,36.2152,82244.0
2019-08-06 15:40:00,47.55,47.71,47.55,47.65,113509.0,36.2076,36.3295,36.2076,36.2838,113509.0
2019-08-06 15:50:00,47.65,47.78,47.64,47.77,359466.0,36.2838,36.3828,36.2762,36.3751,359466.0
2019-08-07 09:30:00,46.76,46.83,46.26,46.54,166149.0,35.6061,35.6594,35.2253,35.4385,166149.0
2019-08-07 09:40:00,46.52,46.54,46.03,46.21,113202.0,35.4233,35.4385,35.0502,35.1873,113202.0
2019-08-07 09:50:00,46.2,46.3,46.06,46.27,79610.0,35.1796,35.2558,35.073,35.2329,79610.0
2019-08-07 10:00:00,46.27,46.32,46.08,46.26,93079.0,35.2329,35.271,35.0883,35.2253,93079.0
2019-08-07 10:10:00,46.27,46.39,46.25,46.31,68563.0,35.2329,35.3243,35.2177,35.2634,68563.0
2019-08-07 10:20:00,46.3,46.3,46.07,46.11,69904.0,35.2558,35.2558,35.0807,35.1111,69904.0
2019-08-07 10:30:00,46.1,46.23,46.0,46.18,228482.0,35.1035,35.2025,35.0273,35.1644,228482.0
2019-08-07 10:40:00,46.17,46.17,45.99,46.15,105435.0,35.1568,35.1568,35.0197,35.1416,105435.0
2019-08-07 10:50:00,46.15,46.23,46.1,46.14,113671.0,35.1416,35.2025,35.1035,35.134,113671.0
2019-08-07 11:00:00,46.14,46.2,46.06,46.2,116772.0,35.134,35.1796,35.073,35.1796,116772.0
2019-08-07 11:10:00,46.2,46.25,46.12,46.25,202743.0,35.1796,35.2177,35.1187,35.2177,202743.0
2019-08-07 11:20:00,46.24,46.28,46.06,46.14,168684.0,35.2101,35.2406,35.073,35.134,168684.0
2019-08-07 11:30:00,46.14,46.18,46.09,46.16,94051.0,35.134,35.1644,35.0959,35.1492,94051.0
2019-08-07 11:40:00,46.17,46.19,45.96,46.03,73666.0,35.1568,35.172,34.9969,35.0502,73666.0
2019-08-07 11:50:00,46.03,46.13,46.0,46.09,71331.0,35.0502,35.1263,35.0273,35.0959,71331.0
2019-08-07 12:00:00,46.09,46.16,46.07,46.11,90898.0,35.0959,35.1492,35.0807,35.1111,90898.0
2019-08-07 12:10:00,46.11,46.16,46.07,46.08,48668.0,35.1111,35.1492,35.0807,35.0883,48668.0
2019-08-07 12:20:00,46.07,46.19,46.06,46.17,56165.0,35.0807,35.172,35.073,35.1568,56165.0
2019-08-07 12:30:00,46.17,46.23,46.14,46.17,40376.0,35.1568,35.2025,35.134,35.1568,40376.0
2019-08-07 12:40:00,46.17,46.26,46.13,46.13,45746.0,35.1568,35.2253,35.1263,35.1263,45746.0
2019-08-07 12:50:00,46.14,46.2,46.12,46.18,38114.0,35.134,35.1796,35.1187,35.1644,38114.0
2019-08-07 13:00:00,46.17,46.32,46.12,46.31,55719.0,35.1568,35.271,35.1187,35.2634,55719.0
2019-08-07 13:10:00,46.31,46.35,46.25,46.28,37953.0,35.2634,35.2939,35.2177,35.2406,37953.0
2019-08-07 13:20:00,46.28,46.33,46.25,46.27,84595.0,35.2406,35.2786,35.2177,35.2329,84595.0
2019-08-07 13:30:00,46.27,46.48,46.26,46.48,92492.0,35.2329,35.3929,35.2253,35.3929,92492.0
2019-08-07 13:40:00,46.48,46.64,46.47,46.61,198237.0,35.3929,35.5147,35.3852,35.4918,198237.0
2019-08-07 13:50:00,46.62,46.66,46.53,46.55,159268.0,35.4995,35.5299,35.4309,35.4462,159268.0
2019-08-07 14:00:00,46.55,46.79,46.55,46.79,127494.0,35.4462,35.6289,35.4462,35.6289,127494.0
2019-08-07 14:10:00,46.79,46.82,46.67,46.68,139820.0,35.6289,35.6518,35.5375,35.5451,139820.0
2019-08-07 14:20:00,46.68,46.79,46.65,46.79,199673.0,35.5451,35.6289,35.5223,35.6289,199673.0
2019-08-07 14:30:00,46.78,46.85,46.75,46.81,151553.0,35.6213,35.6746,35.5984,35.6441,151553.0
2019-08-07 14:40:00,46.81,46.92,46.73,46.84,138431.0,35.6441,35.7279,35.5832,35.667,138431.0
2019-08-07 14:50:00,46.84,46.95,46.83,46.95,73255.0,35.667,35.7507,35.6594,35.7507,73255.0
2019-08-07 15:00:00,46.94,46.96,46.81,46.89,145072.0,35.7431,35.7584,35.6441,35.7051,145072.0
2019-08-07 15:10:00,46.89,46.94,46.79,46.89,142257.0,35.7051,35.7431,35.6289,35.7051,142257.0
2019-08-07 15:20:00,46.9,47.06,46.9,47.05,126589.0,35.7127,35.8345,35.7127,35.8269,126589.0
2019-08-07 15:30:00,47.06,47.23,47.06,47.21,128746.0,35.8345,35.964,35.8345,35.9487,128746.0
2019-08-07 15:40:00,47.21,47.25,47.16,47.19,171180.0,35.9487,35.9792,35.9106,35.9335,171180.0
2019-08-07 15:50:00,47.2,47.2,47.06,47.15,507336.0,35.9411,35.9411,35.8345,35.903,507336.0
2019-08-08 09:30:00,47.6,47.71,47.39,47.39,74293.0,36.2457,36.3295,36.0858,36.0858,74293.0
2019-08-08 09:40:00,47.38,47.5,47.24,47.24,36976.0,36.0782,36.1695,35.9716,35.9716,36976.0
2019-08-08 09:50:00,47.24,47.36,47.1,47.28,49046.0,35.9716,36.0629,35.865,36.002,49046.0
2019-08-08 10:00:00,47.3,47.31,47.16,47.16,29854.0,36.0173,36.0249,35.9106,35.9106,29854.0
2019-08-08 10:10:00,47.16,47.33,47.11,47.33,56957.0,35.9106,36.0401,35.8726,36.0401,56957.0
2019-08-08 10:20:00,47.34,47.34,47.17,47.18,107317.0,36.0477,36.0477,35.9183,35.9259,107317.0
2019-08-08 10:30:00,47.18,47.32,47.18,47.32,56270.0,35.9259,36.0325,35.9259,36.0325,56270.0
2019-08-08 10:40:00,47.31,47.4,47.25,47.25,91067.0,36.0249,36.0934,35.9792,35.9792,91067.0
2019-08-08 10:50:00,47.26,47.38,47.26,47.33,43178.0,35.9868,36.0782,35.9868,36.0401,43178.0
2019-08-08 11:00:00,47.34,47.35,47.26,47.3,39206.0,36.0477,36.0553,35.9868,36.0173,39206.0
2019-08-08 11:10:00,47.3,47.42,47.29,47.39,39093.0,36.0173,36.1086,36.0096,36.0858,39093.0
2019-08-08 11:20:00,47.39,47.43,47.36,47.41,22919.0,36.0858,36.1162,36.0629,36.101,22919.0
2019-08-08 11:30:00,47.4,47.5,47.33,47.49,39118.0,36.0934,36.1695,36.0401,36.1619,39118.0
2019-08-08 11:40:00,47.49,47.54,47.47,47.53,35713.0,36.1619,36.2,36.1467,36.1924,35713.0
2019-08-08 11:50:00,47.53,47.53,47.45,47.5,42337.0,36.1924,36.1924,36.1315,36.1695,42337.0
2019-08-08 12:00:00,47.5,47.6,47.5,47.55,50190.0,36.1695,36.2457,36.1695,36.2076,50190.0
2019-08-08 12:10:00,47.56,47.64,47.56,47.59,48065.0,36.2152,36.2762,36.2152,36.2381,48065.0
2019-08-08 12:20:00,47.59,47.61,47.55,47.57,23361.0,36.2381,36.2533,36.2076,36.2228,23361.0
2019-08-08 12:30:00,47.57,47.66,47.56,47.57,40873.0,36.2228,36.2914,36.2152,36.2228,40873.0
2019-08-08 12:40:00,47.57,47.59,47.55,47.58,48988.0,36.2228,36.2381,36.2076,36.2305,48988.0
2019-08-08 12:50:00,47.59,47.61,47.53,47.59,33771.0,36.2381,36.2533,36.1924,36.2381,33771.0
2019-08-08 13:00:00,47.6,47.66,47.55,47.56,32071.0,36.2457,36.2914,36.2076,36.2152,32071.0
2019-08-08 13:10:00,47.56,47.57,47.47,47.48,27203.0,36.2152,36.2228,36.1467,36.1543,27203.0
2019-08-08 13:20:00,47.47,47.53,47.45,47.52,33341.0,36.1467,36.1924,36.1315,36.1848,33341.0
2019-08-08 13:30:00,47.52,47.59,47.52,47.54,23606.0,36.1848,36.2381,36.1848,36.2,23606.0
2019-08-08 13:40:00,47.54,47.6,47.51,47.58,21968.0,36.2,36.2457,36.1772,36.2305,21968.0
2019-08-08 13:50:00,47.57,47.63,47.56,47.57,25020.0,36.2228,36.2685,36.2152,36.2228,25020.0
2019-08-08 14:00:00,47.58,47.59,47.42,47.42,43407.0,36.2305,36.2381,36.1086,36.1086,43407.0
2019-08-08 14:10:00,47.43,47.51,47.41,47.42,26193.0,36.1162,36.1772,36.101,36.1086,26193.0
2019-08-08 14:20:00,47.42,47.52,47.42,47.52,26408.0,36.1086,36.1848,36.1086,36.1848,26408.0
2019-08-08 14:30:00,47.52,47.59,47.49,47.52,50369.0,36.1848,36.2381,36.1619,36.1848,50369.0
2019-08-08 14:40:00,47.52,47.53,47.37,47.38,44306.0,36.1848,36.1924,36.0706,36.0782,44306.0
2019-08-08 14:50:00,47.38,47.49,47.38,47.47,29045.0,36.0782,36.1619,36.0782,36.1467,29045.0
2019-08-08 15:00:00,47.45,47.57,47.44,47.54,46356.0,36.1315,36.2228,36.1239,36.2,46356.0
2019-08-08 15:10:00,47.54,47.54,47.41,47.45,46559.0,36.2,36.2,36.101,36.1315,46559.0
2019-08-08 15:20:00,47.44,47.48,47.39,47.42,55046.0,36.1239,36.1543,36.0858,36.1086,55046.0
2019-08-08 15:30:00,47.42,47.48,47.4,47.45,104077.0,36.1086,36.1543,36.0934,36.1315,104077.0
2019-08-08 15:40:00,47.46,47.55,47.43,47.44,105232.0,36.1391,36.2076,36.1162,36.1239,105232.0
2019-08-08 15:50:00,47.44,47.52,47.37,47.5,299869.0,36.1239,36.1848,36.0706,36.1695,299869.0
2019-08-09 09:30:00,47.34,47.57,47.14,47.55,67219.0,36.0477,36.2228,35.8954,36.2076,67219.0
2019-08-09 09:40:00,47.5,47.58,47.39,47.39,35999.0,36.1695,36.2305,36.0858,36.0858,35999.0
2019-08-09 09:50:00,47.39,47.45,47.31,47.4,49187.0,36.0858,36.1315,36.0249,36.0934,49187.0
2019-08-09 10:00:00,47.41,47.51,47.31,47.31,56207.0,36.101,36.1772,36.0249,36.0249,56207.0
2019-08-09 10:10:00,47.31,47.38,47.23,47.26,70335.0,36.0249,36.0782,35.964,35.9868,70335.0
2019-08-09 10:20:00,47.26,47.27,47.12,47.12,50781.0,35.9868,35.9944,35.8802,35.8802,50781.0
2019-08-09 10:30:00,47.11,47.14,47.01,47.1,68700.0,35.8726,35.8954,35.7964,35.865,68700.0
2019-08-09 10:40:00,47.1,47.2,47.07,47.17,32109.0,35.865,35.9411,35.8421,35.9183,32109.0
2019-08-09 10:50:00,47.19,47.23,47.1,47.1,32202.0,35.9335,35.964,35.865,35.865,32202.0
2019-08-09 11:00:00,47.1,47.12,46.98,46.98,31741.0,35.865,35.8802,35.7736,35.7736,31741.0
2019-08-09 11:10:00,46.97,47.05,46.97,47.01,18994.0,35.766,35.8269,35.766,35.7964,18994.0
2019-08-09 11:20:00,47.0,47.01,46.84,46.86,41746.0,35.7888,35.7964,35.667,35.6822,41746.0
2019-08-09 11:30:00,46.86,46.94,46.86,46.91,31487.0,35.6822,35.7431,35.6822,35.7203,31487.0
2019-08-09 11:40:00,46.92,47.07,46.91,47.06,49340.0,35.7279,35.8421,35.7203,35.8345,49340.0
2019-08-09 11:50:00,47.06,47.08,46.97,46.98,46215.0,35.8345,35.8497,35.766,35.7736,46215.0
2019-08-09 12:00:00,46.98,47.06,46.97,47.02,34399.0,35.7736,35.8345,35.766,35.804,34399.0
2019-08-09 12:10:00,47.01,47.04,46.97,46.97,35345.0,35.7964,35.8193,35.766,35.766,35345.0
2019-08-09 12:20:00,46.97,47.02,46.9,46.9,24728.0,35.766,35.804,35.7127,35.7127,24728.0
2019-08-09 12:30:00,46.91,46.93,46.85,46.88,35950.0,35.7203,35.7355,35.6746,35.6974,35950.0
2019-08-09 12:40:00,46.88,46.98,46.87,46.98,30889.0,35.6974,35.7736,35.6898,35.7736,30889.0
2019-08-09 12:50:00,46.99,47.21,46.99,47.07,52608.0,35.7812,35.9487,35.7812,35.8421,52608.0
2019-08-09 13:00:00,47.07,47.15,47.06,47.13,28890.0,35.8421,35.903,35.8345,35.8878,28890.0
2019-08-09 13:10:00,47.13,47.21,47.1,47.19,31588.0,35.8878,35.9487,35.865,35.9335,31588.0
2019-08-09 13:20:00,47.19,47.21,47.14,47.18,31829.0,35.9335,35.9487,35.8954,35.9259,31829.0
2019-08-09 13:30:00,47.18,47.23,47.18,47.2,30633.0,35.9259,35.964,35.9259,35.9411,30633.0
2019-08-09 13:40:00,47.2,47.21,47.14,47.21,27784.0,35.9411,35.9487,35.8954,35.9487,27784.0
2019-08-09 13:50:00,47.2,47.21,47.15,47.16,30640.0,35.9411,35.9487,35.903,35.9106,30640.0
2019-08-09 14:00:00,47.16,47.17,47.1,47.15,37396.0,35.9106,35.9183,35.865,35.903,37396.0
2019-08-09 14:10:00,47.16,47.19,47.14,47.18,28412.0,35.9106,35.9335,35.8954,35.9259,28412.0
2019-08-09 14:20:00,47.18,47.29,47.16,47.27,22130.0,35.9259,36.0096,35.9106,35.9944,22130.0
2019-08-09 14:30:00,47.28,47.29,47.21,47.24,30250.0,36.002,36.0096,35.9487,35.9716,30250.0
2019-08-09 14:40:00,47.23,47.28,47.21,47.25,30750.0,35.964,36.002,35.9487,35.9792,30750.0
2019-08-09 14:50:00,47.26,47.29,47.2,47.27,30364.0,35.9868,36.0096,35.9411,35.9944,30364.0
2019-08-09 15:00:00,47.27,47.48,47.26,47.47,71946.0,35.9944,36.1543,35.9868,36.1467,71946.0
2019-08-09 15:10:00,47.47,47.48,47.41,47.41,59285.0,36.1467,36.1543,36.101,36.101,59285.0
2019-08-09 15:20:00,47.42,47.52,47.41,47.49,43936.0,36.1086,36.1848,36.101,36.1619,43936.0
2019-08-09 15:30:00,47.49,47.6,47.48,47.55,96050.0,36.1619,36.2457,36.1543,36.2076,96050.0
2019-08-09 15:40:00,47.54,47.6,47.52,47.56,113440.0,36.2,36.2457,36.1848,36.2152,113440.0
2019-08-09 15:50:00,47.57,47.58,47.33,47.35,409194.0,36.2228,36.2305,36.0401,36.0553,409194.0
2019-08-12 09:30:00,46.85,46.93,46.65,46.69,130081.0,35.6746,35.7355,35.5223,35.5528,130081.0
2019-08-12 09:40:00,46.67,46.82,46.67,46.79,53771.0,35.5375,35.6518,35.5375,35.6289,53771.0
2019-08-12 09:50:00,46.8,46.91,46.77,46.89,64176.0,35.6365,35.7203,35.6137,35.7051,64176.0
2019-08-12 10:00:00,46.89,46.95,46.87,46.9,97219.0,35.7051,35.7507,35.6898,35.7127,97219.0
2019-08-12 10:10:00,46.9,46.98,46.85,46.94,74296.0,35.7127,35.7736,35.6746,35.7431,74296.0
2019-08-12 10:20:00,46.94,47.08,46.94,46.98,61673.0,35.7431,35.8497,35.7431,35.7736,61673.0
2019-08-12 10:30:00,46.98,47.03,46.84,46.85,56864.0,35.7736,35.8117,35.667,35.6746,56864.0
2019-08-12 10:40:00,46.84,46.89,46.79,46.89,54368.0,35.667,35.7051,35.6289,35.7051,54368.0
2019-08-12 10:50:00,46.88,46.91,46.83,46.84,38342.0,35.6974,35.7203,35.6594,35.667,38342.0
2019-08-12 11:00:00,46.84,46.87,46.79,46.8,43461.0,35.667,35.6898,35.6289,35.6365,43461.0
2019-08-12 11:10:00,46.8,46.8,46.7,46.74,50174.0,35.6365,35.6365,35.5604,35.5908,50174.0
2019-08-12 11:20:00,46.74,46.76,46.68,46.74,35894.0,35.5908,35.6061,35.5451,35.5908,35894.0
2019-08-12 11:30:00,46.73,46.8,46.6,46.63,59612.0,35.5832,35.6365,35.4842,35.5071,59612.0
2019-08-12 11:40:00,46.62,46.76,46.62,46.76,27323.0,35.4995,35.6061,35.4995,35.6061,27323.0
2019-08-12 11:50:00,46.75,46.8,46.67,46.68,38643.0,35.5984,35.6365,35.5375,35.5451,38643.0
2019-08-12 12:00:00,46.67,46.7,46.59,46.65,36364.0,35.5375,35.5604,35.4766,35.5223,36364.0
2019-08-12 12:10:00,46.66,46.73,46.62,46.72,47334.0,35.5299,35.5832,35.4995,35.5756,47334.0
2019-08-12 12:20:00,46.72,46.76,46.68,46.73,37347.0,35.5756,35.6061,35.5451,35.5832,37347.0
2019-08-12 12:30:00,46.73,46.75,46.7,46.73,33885.0,35.5832,35.5984,35.5604,35.5832,33885.0
2019-08-12 12:40:00,46.73,46.73,46.63,46.7,51971.0,35.5832,35.5832,35.5071,35.5604,51971.0
2019-08-12 12:50:00,46.7,46.73,46.65,46.7,26650.0,35.5604,35.5832,35.5223,35.5604,26650.0
2019-08-12 13:00:00,46.69,46.69,46.63,46.67,44595.0,35.5528,35.5528,35.5071,35.5375,44595.0
2019-08-12 13:10:00,46.67,46.72,46.67,46.68,27218.0,35.5375,35.5756,35.5375,35.5451,27218.0
2019-08-12 13:20:00,46.68,46.73,46.67,46.7,22483.0,35.5451,35.5832,35.5375,35.5604,22483.0
2019-08-12 13:30:00,46.71,46.73,46.62,46.64,29115.0,35.568,35.5832,35.4995,35.5147,29115.0
2019-08-12 13:40:00,46.64,46.66,46.54,46.6,39513.0,35.5147,35.5299,35.4385,35.4842,39513.0
2019-08-12 13:50:00,46.59,46.69,46.59,46.69,34720.0,35.4766,35.5528,35.4766,35.5528,34720.0
2019-08-12 14:00:00,46.68,46.71,46.66,46.7,57355.0,35.5451,35.568,35.5299,35.5604,57355.0
2019-08-12 14:10:00,46.71,46.76,46.69,46.7,42865.0,35.568,35.6061,35.5528,35.5604,42865.0
2019-08-12 14:20:00,46.7,46.75,46.67,46.7,60978.0,35.5604,35.5984,35.5375,35.5604,60978.0
2019-08-12 14:30:00,46.71,46.76,46.67,46.71,42371.0,35.568,35.6061,35.5375,35.568,42371.0
2019-08-12 14:40:00,46.7,46.72,46.58,46.6,52787.0,35.5604,35.5756,35.469,35.4842,52787.0
2019-08-12 14:50:00,46.62,46.65,46.56,46.63,61143.0,35.4995,35.5223,35.4538,35.5071,61143.0
2019-08-12 15:00:00,46.62,46.7,46.56,46.61,71461.0,35.4995,35.5604,35.4538,35.4918,71461.0
2019-08-12 15:10:00,46.61,46.63,46.59,46.59,43318.0,35.4918,35.5071,35.4766,35.4766,43318.0
2019-08-12 15:20:00,46.61,46.64,46.61,46.63,1400.0,35.4918,35.5147,35.4918,35.5071,1400.0
2019-08-12 15:30:00,46.64,46.65,46.63,46.64,2326.0,35.5147,35.5223,35.5071,35.5147,2326.0
2019-08-12 15:40:00,46.68,46.69,46.59,46.6,41984.0,35.5451,35.5528,35.4766,35.4842,41984.0
2019-08-12 15:50:00,46.61,46.66,46.6,46.64,128190.0,35.4918,35.5299,35.4842,35.5147,128190.0
2019-08-13 09:30:00,46.28,46.52,45.9,46.46,128188.0,35.5799,35.7644,35.2878,35.7183,128188.0
2019-08-13 09:40:00,46.47,47.08,46.39,47.02,119795.0,35.726,36.195,35.6645,36.1488,119795.0
2019-08-13 09:50:00,47.04,47.28,46.94,47.24,138944.0,36.1642,36.3487,36.0873,36.318,138944.0
2019-08-13 10:00:00,47.22,47.25,46.97,47.06,89871.0,36.3026,36.3257,36.1104,36.1796,89871.0
2019-08-13 10:10:00,47.07,47.28,46.97,47.27,56374.0,36.1873,36.3487,36.1104,36.341,56374.0
2019-08-13 10:20:00,47.28,47.39,47.22,47.33,71920.0,36.3487,36.4333,36.3026,36.3872,71920.0
2019-08-13 10:30:00,47.34,47.4,47.19,47.21,76428.0,36.3948,36.441,36.2795,36.2949,76428.0
2019-08-13 10:40:00,47.2,47.21,46.99,47.0,48460.0,36.2872,36.2949,36.1258,36.1335,48460.0
2019-08-13 10:50:00,47.0,47.09,46.99,47.0,36115.0,36.1335,36.2026,36.1258,36.1335,36115.0
2019-08-13 11:00:00,47.01,47.03,46.93,47.0,35546.0,36.1411,36.1565,36.0796,36.1335,35546.0
2019-08-13 11:10:00,47.01,47.02,46.79,46.81,53703.0,36.1411,36.1488,35.972,35.9874,53703.0
2019-08-13 11:20:00,46.81,46.87,46.78,46.81,45579.0,35.9874,36.0335,35.9643,35.9874,45579.0
2019-08-13 11:30:00,46.8,46.97,46.73,46.94,44846.0,35.9797,36.1104,35.9259,36.0873,44846.0
2019-08-13 11:40:00,46.95,47.04,46.95,47.03,23305.0,36.095,36.1642,36.095,36.1565,23305.0
2019-08-13 11:50:00,47.04,47.08,46.96,46.98,28679.0,36.1642,36.195,36.1027,36.1181,28679.0
2019-08-13 12:00:00,46.99,47.0,46.9,46.92,26358.0,36.1258,36.1335,36.0566,36.0719,26358.0
2019-08-13 12:10:00,46.93,47.07,46.91,47.05,30321.0,36.0796,36.1873,36.0643,36.1719,30321.0
2019-08-13 12:20:00,47.05,47.14,47.05,47.07,30708.0,36.1719,36.2411,36.1719,36.1873,30708.0
2019-08-13 12:30:00,47.06,47.09,46.98,47.02,21154.0,36.1796,36.2026,36.1181,36.1488,21154.0
2019-08-13 12:40:00,47.01,47.09,47.01,47.05,26719.0,36.1411,36.2026,36.1411,36.1719,26719.0
2019-08-13 12:50:00,47.05,47.09,46.99,47.02,29886.0,36.1719,36.2026,36.1258,36.1488,29886.0
2019-08-13 13:00:00,47.02,47.12,46.99,47.1,36604.0,36.1488,36.2257,36.1258,36.2103,36604.0
2019-08-13 13:10:00,47.1,47.15,46.93,46.98,69645.0,36.2103,36.2488,36.0796,36.1181,69645.0
2019-08-13 13:20:00,46.96,46.97,46.87,46.92,46563.0,36.1027,36.1104,36.0335,36.0719,46563.0
2019-08-13 13:30:00,46.9,46.98,46.88,46.91,27756.0,36.0566,36.1181,36.0412,36.0643,27756.0
2019-08-13 13:40:00,46.92,46.94,46.86,46.88,27582.0,36.0719,36.0873,36.0258,36.0412,27582.0
2019-08-13 13:50:00,46.89,46.97,46.88,46.97,23912.0,36.0489,36.1104,36.0412,36.1104,23912.0
2019-08-13 14:00:00,46.97,46.99,46.93,46.96,37292.0,36.1104,36.1258,36.0796,36.1027,37292.0
2019-08-13 14:10:00,46.96,46.99,46.87,46.89,32064.0,36.1027,36.1258,36.0335,36.0489,32064.0
2019-08-13 14:20:00,46.89,46.92,46.85,46.89,26084.0,36.0489,36.0719,36.0181,36.0489,26084.0
2019-08-13 14:30:00,46.9,46.97,46.86,46.92,45274.0,36.0566,36.1104,36.0258,36.0719,45274.0
2019-08-13 14:40:00,46.92,46.93,46.78,46.81,47927.0,36.0719,36.0796,35.9643,35.9874,47927.0
2019-08-13 14:50:00,46.8,46.86,46.79,46.79,41743.0,35.9797,36.0258,35.972,35.972,41743.0
2019-08-13 15:00:00,46.78,46.82,46.75,46.8,48605.0,35.9643,35.9951,35.9413,35.9797,48605.0
2019-08-13 15:10:00,46.81,46.81,46.73,46.77,57058.0,35.9874,35.9874,35.9259,35.9566,57058.0
2019-08-13 15:20:00,46.77,46.79,46.7,46.79,57627.0,35.9566,35.972,35.9028,35.972,57627.0
2019-08-13 15:30:00,46.79,46.8,46.71,46.73,80278.0,35.972,35.9797,35.9105,35.9259,80278.0
2019-08-13 15:40:00,46.73,46.78,46.63,46.69,98158.0,35.9259,35.9643,35.849,35.8951,98158.0
2019-08-13 15:50:00,46.69,46.75,46.64,46.74,257417.0,35.8951,35.9413,35.8567,35.9336,257417.0
2019-08-14 09:30:00,45.71,46.12,45.41,46.08,218693.0,35.1417,35.4569,34.9111,35.4262,218693.0
2019-08-14 09:40:00,46.08,46.22,45.94,46.02,208543.0,35.4262,35.5338,35.3185,35.38,208543.0
2019-08-14 09:50:00,46.01,46.35,45.99,46.27,121479.0,35.3723,35.6337,35.357,35.5722,121479.0
2019-08-14 10:00:00,46.25,46.28,46.11,46.13,57613.0,35.5569,35.5799,35.4492,35.4646,57613.0
2019-08-14 10:10:00,46.12,46.13,45.9,45.93,53970.0,35.4569,35.4646,35.2878,35.3108,53970.0
2019-08-14 10:20:00,45.95,46.03,45.89,46.02,72539.0,35.3262,35.3877,35.2801,35.38,72539.0
2019-08-14 10:30:00,46.03,46.05,45.85,45.85,93760.0,35.3877,35.4031,35.2493,35.2493,93760.0
2019-08-14 10:40:00,45.85,45.97,45.84,45.88,83909.0,35.2493,35.3416,35.2416,35.2724,83909.0
2019-08-14 10:50:00,45.87,45.87,45.51,45.54,91330.0,35.2647,35.2647,34.9879,35.011,91330.0
2019-08-14 11:00:00,45.55,45.6,45.45,45.49,78474.0,35.0187,35.0571,34.9418,34.9726,78474.0
2019-08-14 11:10:00,45.5,45.57,45.41,45.46,80991.0,34.9803,35.0341,34.9111,34.9495,80991.0
2019-08-14 11:20:00,45.47,45.57,45.42,45.44,182869.0,34.9572,35.0341,34.9188,34.9341,182869.0
2019-08-14 11:30:00,45.44,45.55,45.43,45.48,137978.0,34.9341,35.0187,34.9264,34.9649,137978.0
2019-08-14 11:40:00,45.49,45.5,45.31,45.46,115241.0,34.9726,34.9803,34.8342,34.9495,115241.0
2019-08-14 11:50:00,45.45,45.52,45.42,45.51,79752.0,34.9418,34.9956,34.9188,34.9879,79752.0
2019-08-14 12:00:00,45.5,45.54,45.41,45.51,117856.0,34.9803,35.011,34.9111,34.9879,117856.0
2019-08-14 12:10:00,45.52,45.63,45.5,45.57,93797.0,34.9956,35.0802,34.9803,35.0341,93797.0
2019-08-14 12:20:00,45.57,45.59,45.36,45.42,61941.0,35.0341,35.0494,34.8726,34.9188,61941.0
2019-08-14 12:30:00,45.41,45.5,45.35,45.36,108417.0,34.9111,34.9803,34.8649,34.8726,108417.0
2019-08-14 12:40:00,45.36,45.43,45.32,45.36,123952.0,34.8726,34.9264,34.8419,34.8726,123952.0
2019-08-14 12:50:00,45.35,45.37,45.19,45.19,100116.0,34.8649,34.8803,34.7419,34.7419,100116.0
2019-08-14 13:00:00,45.19,45.21,45.08,45.11,82710.0,34.7419,34.7573,34.6574,34.6804,82710.0
2019-08-14 13:10:00,45.11,45.12,44.98,45.0,90186.0,34.6804,34.6881,34.5805,34.5959,90186.0
2019-08-14 13:20:00,44.99,45.31,44.99,45.26,82313.0,34.5882,34.8342,34.5882,34.7957,82313.0
2019-08-14 13:30:00,45.26,45.31,45.21,45.27,76321.0,34.7957,34.8342,34.7573,34.8034,76321.0
2019-08-14 13:40:00,45.27,45.3,45.2,45.25,63244.0,34.8034,34.8265,34.7496,34.7881,63244.0
2019-08-14 13:50:00,45.26,45.38,45.24,45.33,61252.0,34.7957,34.888,34.7804,34.8496,61252.0
2019-08-14 14:00:00,45.33,45.37,45.29,45.34,61303.0,34.8496,34.8803,34.8188,34.8572,61303.0
2019-08-14 14:10:00,45.34,45.49,45.33,45.44,49953.0,34.8572,34.9726,34.8496,34.9341,49953.0
2019-08-14 14:20:00,45.44,45.45,45.36,45.4,66679.0,34.9341,34.9418,34.8726,34.9034,66679.0
2019-08-14 14:30:00,45.4,45.45,45.31,45.32,62151.0,34.9034,34.9418,34.8342,34.8419,62151.0
2019-08-14 14:40:00,45.33,45.35,45.25,45.33,66711.0,34.8496,34.8649,34.7881,34.8496,66711.0
2019-08-14 14:50:00,45.33,45.42,45.3,45.37,53918.0,34.8496,34.9188,34.8265,34.8803,53918.0
2019-08-14 15:00:00,45.36,45.55,45.32,45.5,79430.0,34.8726,35.0187,34.8419,34.9803,79430.0
2019-08-14 15:10:00,45.5,45.52,45.34,45.37,82378.0,34.9803,34.9956,34.8572,34.8803,82378.0
2019-08-14 15:20:00,45.37,45.59,45.27,45.47,149132.0,34.8803,35.0494,34.8034,34.9572,149132.0
2019-08-14 15:30:00,45.46,45.46,45.31,45.44,162099.0,34.9495,34.9495,34.8342,34.9341,162099.0
2019-08-14 15:40:00,45.43,45.5,45.34,45.39,266161.0,34.9264,34.9803,34.8572,34.8957,266161.0
2019-08-14 15:50:00,45.39,45.49,45.22,45.24,704583.0,34.8957,34.9726,34.765,34.7804,704583.0
2019-08-15 09:30:00,45.48,45.78,45.32,45.66,97132.0,34.9649,35.1955,34.8419,35.1033,97132.0
2019-08-15 09:40:00,45.65,45.8,45.52,45.74,68117.0,35.0956,35.2109,34.9956,35.1648,68117.0
2019-08-15 09:50:00,45.74,45.86,45.58,45.82,94510.0,35.1648,35.257,35.0418,35.2263,94510.0
2019-08-15 10:00:00,45.81,45.87,45.69,45.69,159802.0,35.2186,35.2647,35.1263,35.1263,159802.0
2019-08-15 10:10:00,45.7,45.75,45.59,45.64,91180.0,35.134,35.1725,35.0494,35.0879,91180.0
2019-08-15 10:20:00,45.63,45.75,45.57,45.58,77750.0,35.0802,35.1725,35.0341,35.0418,77750.0
2019-08-15 10:30:00,45.56,45.69,45.52,45.6,84630.0,35.0264,35.1263,34.9956,35.0571,84630.0
2019-08-15 10:40:00,45.6,45.73,45.51,45.54,83746.0,35.0571,35.1571,34.9879,35.011,83746.0
2019-08-15 10:50:00,45.53,45.7,45.51,45.61,55128.0,35.0033,35.134,34.9879,35.0648,55128.0
2019-08-15 11:00:00,45.6,45.6,45.48,45.49,69929.0,35.0571,35.0571,34.9649,34.9726,69929.0
2019-08-15 11:10:00,45.49,45.51,45.34,45.35,58671.0,34.9726,34.9879,34.8572,34.8649,58671.0
2019-08-15 11:20:00,45.35,45.45,45.31,45.4,80758.0,34.8649,34.9418,34.8342,34.9034,80758.0
2019-08-15 11:30:00,45.41,45.45,45.39,45.44,42977.0,34.9111,34.9418,34.8957,34.9341,42977.0
2019-08-15 11:40:00,45.44,45.44,45.33,45.35,78432.0,34.9341,34.9341,34.8496,34.8649,78432.0
2019-08-15 11:50:00,45.35,45.4,45.28,45.3,104549.0,34.8649,34.9034,34.8111,34.8265,104549.0
2019-08-15 12:00:00,45.29,45.5,45.28,45.49,114561.0,34.8188,34.9803,34.8111,34.9726,114561.0
2019-08-15 12:10:00,45.49,45.6,45.48,45.57,79254.0,34.9726,35.0571,34.9649,35.0341,79254.0
2019-08-15 12:20:00,45.57,45.59,45.47,45.47,74418.0,35.0341,35.0494,34.9572,34.9572,74418.0
2019-08-15 12:30:00,45.47,45.62,45.47,45.58,58872.0,34.9572,35.0725,34.9572,35.0418,58872.0
2019-08-15 12:40:00,45.57,45.6,45.51,45.53,38629.0,35.0341,35.0571,34.9879,35.0033,38629.0
2019-08-15 12:50:00,45.54,45.57,45.47,45.52,27677.0,35.011,35.0341,34.9572,34.9956,27677.0
2019-08-15 13:00:00,45.52,45.58,45.52,45.55,24911.0,34.9956,35.0418,34.9956,35.0187,24911.0
2019-08-15 13:10:00,45.54,45.57,45.49,45.56,26279.0,35.011,35.0341,34.9726,35.0264,26279.0
2019-08-15 13:20:00,45.57,45.58,45.4,45.43,33157.0,35.0341,35.0418,34.9034,34.9264,33157.0
2019-08-15 13:30:00,45.43,45.48,45.36,45.4,30523.0,34.9264,34.9649,34.8726,34.9034,30523.0
2019-08-15 13:40:00,45.4,45.41,45.26,45.3,67625.0,34.9034,34.9111,34.7957,34.8265,67625.0
2019-08-15 13:50:00,45.32,45.32,45.16,45.23,185995.0,34.8419,34.8419,34.7189,34.7727,185995.0
2019-08-15 14:00:00,45.23,45.32,45.16,45.23,119194.0,34.7727,34.8419,34.7189,34.7727,119194.0
2019-08-15 14:10:00,45.24,45.37,45.23,45.29,101046.0,34.7804,34.8803,34.7727,34.8188,101046.0
2019-08-15 14:20:00,45.29,45.38,45.29,45.36,69921.0,34.8188,34.888,34.8188,34.8726,69921.0
2019-08-15 14:30:00,45.36,45.38,45.27,45.31,100833.0,34.8726,34.888,34.8034,34.8342,100833.0
2019-08-15 14:40:00,45.32,45.45,45.31,45.4,81459.0,34.8419,34.9418,34.8342,34.9034,81459.0
2019-08-15 14:50:00,45.4,45.43,45.31,45.37,81453.0,34.9034,34.9264,34.8342,34.8803,81453.0
2019-08-15 15:00:00,45.37,45.52,45.37,45.49,89744.0,34.8803,34.9956,34.8803,34.9726,89744.0
2019-08-15 15:10:00,45.49,45.5,45.41,45.47,93099.0,34.9726,34.9803,34.9111,34.9572,93099.0
2019-08-15 15:20:00,45.47,45.51,45.42,45.45,100952.0,34.9572,34.9879,34.9188,34.9418,100952.0
2019-08-15 15:30:00,45.44,45.51,45.41,45.44,171660.0,34.9341,34.9879,34.9111,34.9341,171660.0
2019-08-15 15:40:00,45.45,45.53,45.39,45.48,125316.0,34.9418,35.0033,34.8957,34.9649,125316.0
2019-08-15 15:50:00,45.47,45.53,45.42,45.45,361827.0,34.9572,35.0033,34.9188,34.9418,361827.0
2019-08-16 09:30:00,45.77,45.94,45.67,45.84,272327.0,35.1878,35.3185,35.111,35.2416,272327.0
2019-08-16 09:40:00,45.85,45.96,45.76,45.95,46902.0,35.2493,35.3339,35.1801,35.3262,46902.0
2019-08-16 09:50:00,45.96,46.13,45.96,46.13,101222.0,35.3339,35.4646,35.3339,35.4646,101222.0
2019-08-16 10:00:00,46.12,46.21,46.01,46.2,92312.0,35.4569,35.5261,35.3723,35.5184,92312.0
2019-08-16 10:10:00,46.21,46.22,46.12,46.16,68341.0,35.5261,35.5338,35.4569,35.4877,68341.0
2019-08-16 10:20:00,46.17,46.35,46.15,46.21,110856.0,35.4954,35.6337,35.48,35.5261,110856.0
2019-08-16 10:30:00,46.22,46.42,46.22,46.39,52793.0,35.5338,35.6876,35.5338,35.6645,52793.0
2019-08-16 10:40:00,46.39,46.59,46.38,46.55,65036.0,35.6645,35.8182,35.6568,35.7875,65036.0
2019-08-16 10:50:00,46.56,46.64,46.51,46.58,77859.0,35.7952,35.8567,35.7567,35.8106,77859.0
2019-08-16 11:00:00,46.58,46.59,46.4,46.46,55792.0,35.8106,35.8182,35.6722,35.7183,55792.0
2019-08-16 11:10:00,46.46,46.56,46.44,46.48,51682.0,35.7183,35.7952,35.7029,35.7337,51682.0
2019-08-16 11:20:00,46.48,46.56,46.48,46.53,26824.0,35.7337,35.7952,35.7337,35.7721,26824.0
2019-08-16 11:30:00,46.53,46.61,46.5,46.59,51772.0,35.7721,35.8336,35.7491,35.8182,51772.0
2019-08-16 11:40:00,46.59,46.68,46.59,46.67,63219.0,35.8182,35.8874,35.8182,35.8797,63219.0
2019-08-16 11:50:00,46.67,46.69,46.64,46.65,43888.0,35.8797,35.8951,35.8567,35.8644,43888.0
2019-08-16 12:00:00,46.65,46.7,46.61,46.67,60848.0,35.8644,35.9028,35.8336,35.8797,60848.0
2019-08-16 12:10:00,46.67,46.68,46.58,46.59,47054.0,35.8797,35.8874,35.8106,35.8182,47054.0
2019-08-16 12:20:00,46.59,46.64,46.56,46.57,35741.0,35.8182,35.8567,35.7952,35.8029,35741.0
2019-08-16 12:30:00,46.57,46.57,46.52,46.53,23715.0,35.8029,35.8029,35.7644,35.7721,23715.0
2019-08-16 12:40:00,46.54,46.59,46.5,46.58,40891.0,35.7798,35.8182,35.7491,35.8106,40891.0
2019-08-16 12:50:00,46.58,46.6,46.53,46.56,21781.0,35.8106,35.8259,35.7721,35.7952,21781.0
2019-08-16 13:00:00,46.56,46.63,46.55,46.63,36024.0,35.7952,35.849,35.7875,35.849,36024.0
2019-08-16 13:10:00,46.64,46.64,46.58,46.59,46226.0,35.8567,35.8567,35.8106,35.8182,46226.0
2019-08-16 13:20:00,46.58,46.62,46.58,46.61,22206.0,35.8106,35.8413,35.8106,35.8336,22206.0
2019-08-16 13:30:00,46.61,46.61,46.56,46.6,31306.0,35.8336,35.8336,35.7952,35.8259,31306.0
2019-08-16 13:40:00,46.6,46.61,46.53,46.55,40133.0,35.8259,35.8336,35.7721,35.7875,40133.0
2019-08-16 13:50:00,46.55,46.59,46.52,46.59,22943.0,35.7875,35.8182,35.7644,35.8182,22943.0
2019-08-16 14:00:00,46.58,46.62,46.56,46.62,30362.0,35.8106,35.8413,35.7952,35.8413,30362.0
2019-08-16 14:10:00,46.62,46.63,46.57,46.58,33491.0,35.8413,35.849,35.8029,35.8106,33491.0
2019-08-16 14:20:00,46.59,46.62,46.56,46.58,74024.0,35.8182,35.8413,35.7952,35.8106,74024.0
2019-08-16 14:30:00,46.58,46.58,46.49,46.51,55817.0,35.8106,35.8106,35.7414,35.7567,55817.0
2019-08-16 14:40:00,46.51,46.57,46.47,46.56,43349.0,35.7567,35.8029,35.726,35.7952,43349.0
2019-08-16 14:50:00,46.56,46.56,46.52,46.53,51832.0,35.7952,35.7952,35.7644,35.7721,51832.0
2019-08-16 15:00:00,46.54,46.62,46.53,46.57,146581.0,35.7798,35.8413,35.7721,35.8029,146581.0
2019-08-16 15:10:00,46.57,46.59,46.5,46.59,103060.0,35.8029,35.8182,35.7491,35.8182,103060.0
2019-08-16 15:20:00,46.58,46.61,46.54,46.58,101537.0,35.8106,35.8336,35.7798,35.8106,101537.0
2019-08-16 15:30:00,46.57,46.62,46.53,46.57,153487.0,35.8029,35.8413,35.7721,35.8029,153487.0
2019-08-16 15:40:00,46.57,46.68,46.55,46.66,222396.0,35.8029,35.8874,35.7875,35.8721,222396.0
2019-08-16 15:50:00,46.66,46.72,46.52,46.55,875970.0,35.8721,35.9182,35.7644,35.7875,875970.0
2019-08-19 09:30:00,47.23,47.35,46.97,46.98,114530.0,36.3103,36.4025,36.1104,36.1181,114530.0
2019-08-19 09:40:00,46.98,47.23,46.98,47.13,48576.0,36.1181,36.3103,36.1181,36.2334,48576.0
2019-08-19 09:50:00,47.12,47.12,46.98,47.03,64352.0,36.2257,36.2257,36.1181,36.1565,64352.0
2019-08-19 10:00:00,47.02,47.1,47.0,47.0,78643.0,36.1488,36.2103,36.1335,36.1335,78643.0
2019-08-19 10:10:00,46.99,47.01,46.83,46.87,83273.0,36.1258,36.1411,36.0028,36.0335,83273.0
2019-08-19 10:20:00,46.87,46.98,46.83,46.91,46932.0,36.0335,36.1181,36.0028,36.0643,46932.0
2019-08-19 10:30:00,46.91,46.94,46.82,46.84,67765.0,36.0643,36.0873,35.9951,36.0104,67765.0
2019-08-19 10:40:00,46.84,46.87,46.76,46.82,54267.0,36.0104,36.0335,35.9489,35.9951,54267.0
2019-08-19 10:50:00,46.82,46.86,46.79,46.8,62394.0,35.9951,36.0258,35.972,35.9797,62394.0
2019-08-19 11:00:00,46.81,46.94,46.81,46.91,33798.0,35.9874,36.0873,35.9874,36.0643,33798.0
2019-08-19 11:10:00,46.91,47.01,46.88,47.01,30341.0,36.0643,36.1411,36.0412,36.1411,30341.0
2019-08-19 11:20:00,47.02,47.04,46.96,46.99,26833.0,36.1488,36.1642,36.1027,36.1258,26833.0
2019-08-19 11:30:00,46.98,47.04,46.96,46.99,29907.0,36.1181,36.1642,36.1027,36.1258,29907.0
2019-08-19 11:40:00,46.98,46.99,46.89,46.95,54438.0,36.1181,36.1258,36.0489,36.095,54438.0
2019-08-19 11:50:00,46.95,46.96,46.9,46.92,29082.0,36.095,36.1027,36.0566,36.0719,29082.0
2019-08-19 12:00:00,46.92,47.01,46.91,46.98,27969.0,36.0719,36.1411,36.0643,36.1181,27969.0
2019-08-19 12:10:00,46.98,46.99,46.88,46.9,43019.0,36.1181,36.1258,36.0412,36.0566,43019.0
2019-08-19 12:20:00,46.89,46.94,46.87,46.92,31948.0,36.0489,36.0873,36.0335,36.0719,31948.0
2019-08-19 12:30:00,46.93,46.93,46.89,46.91,45599.0,36.0796,36.0796,36.0489,36.0643,45599.0
2019-08-19 12:40:00,46.91,47.01,46.9,46.99,37565.0,36.0643,36.1411,36.0566,36.1258,37565.0
2019-08-19 12:50:00,47.0,47.02,46.97,46.97,31655.0,36.1335,36.1488,36.1104,36.1104,31655.0
2019-08-19 13:00:00,46.97,47.1,46.97,47.1,76246.0,36.1104,36.2103,36.1104,36.2103,76246.0
2019-08-19 13:10:00,47.11,47.24,47.1,47.24,53554.0,36.218,36.318,36.2103,36.318,53554.0
2019-08-19 13:20:00,47.24,47.28,47.16,47.18,49172.0,36.318,36.3487,36.2565,36.2718,49172.0
2019-08-19 13:30:00,47.18,47.2,47.14,47.14,24905.0,36.2718,36.2872,36.2411,36.2411,24905.0
2019-08-19 13:40:00,47.14,47.17,47.13,47.16,26970.0,36.2411,36.2641,36.2334,36.2565,26970.0
2019-08-19 13:50:00,47.15,47.15,47.08,47.09,26764.0,36.2488,36.2488,36.195,36.2026,26764.0
2019-08-19 14:00:00,47.09,47.2,47.09,47.18,35681.0,36.2026,36.2872,36.2026,36.2718,35681.0
2019-08-19 14:10:00,47.18,47.23,47.13,47.23,28562.0,36.2718,36.3103,36.2334,36.3103,28562.0
2019-08-19 14:20:00,47.23,47.23,47.16,47.19,48127.0,36.3103,36.3103,36.2565,36.2795,48127.0
2019-08-19 14:30:00,47.19,47.21,47.15,47.17,29088.0,36.2795,36.2949,36.2488,36.2641,29088.0
2019-08-19 14:40:00,47.17,47.2,47.13,47.14,51096.0,36.2641,36.2872,36.2334,36.2411,51096.0
2019-08-19 14:50:00,47.14,47.18,47.11,47.14,59094.0,36.2411,36.2718,36.218,36.2411,59094.0
2019-08-19 15:00:00,47.14,47.16,47.05,47.08,60109.0,36.2411,36.2565,36.1719,36.195,60109.0
2019-08-19 15:10:00,47.08,47.13,47.08,47.11,66123.0,36.195,36.2334,36.195,36.218,66123.0
2019-08-19 15:20:00,47.1,47.11,47.02,47.05,56922.0,36.2103,36.218,36.1488,36.1719,56922.0
2019-08-19 15:30:00,47.04,47.14,47.02,47.1,100881.0,36.1642,36.2411,36.1488,36.2103,100881.0
2019-08-19 15:40:00,47.1,47.1,46.99,47.04,100082.0,36.2103,36.2103,36.1258,36.1642,100082.0
2019-08-19 15:50:00,47.05,47.05,46.94,46.96,337708.0,36.1719,36.1719,36.0873,36.1027,337708.0
2019-08-20 09:30:00,46.55,46.63,46.31,46.41,84495.0,35.7875,35.849,35.603,35.6799,84495.0
2019-08-20 09:40:00,46.41,46.45,46.25,46.25,45865.0,35.6799,35.7106,35.5569,35.5569,45865.0
2019-08-20 09:50:00,46.25,46.36,46.24,46.26,78431.0,35.5569,35.6414,35.5492,35.5645,78431.0
2019-08-20 10:00:00,46.26,46.45,46.24,46.35,30525.0,35.5645,35.7106,35.5492,35.6337,30525.0
2019-08-20 10:10:00,46.34,46.41,46.27,46.31,68778.0,35.626,35.6799,35.5722,35.603,68778.0
2019-08-20 10:20:00,46.32,46.33,46.23,46.3,43266.0,35.6107,35.6184,35.5415,35.5953,43266.0
2019-08-20 10:30:00,46.3,46.3,46.22,46.23,26909.0,35.5953,35.5953,35.5338,35.5415,26909.0
2019-08-20 10:40:00,46.22,46.27,46.2,46.24,25150.0,35.5338,35.5722,35.5184,35.5492,25150.0
2019-08-20 10:50:00,46.23,46.41,46.21,46.4,31557.0,35.5415,35.6799,35.5261,35.6722,31557.0
2019-08-20 11:00:00,46.4,46.41,46.34,46.36,30391.0,35.6722,35.6799,35.626,35.6414,30391.0
2019-08-20 11:10:00,46.37,46.45,46.37,46.39,36390.0,35.6491,35.7106,35.6491,35.6645,36390.0
2019-08-20 11:20:00,46.41,46.44,46.39,46.42,27343.0,35.6799,35.7029,35.6645,35.6876,27343.0
2019-08-20 11:30:00,46.42,46.43,46.28,46.3,26671.0,35.6876,35.6952,35.5799,35.5953,26671.0
2019-08-20 11:40:00,46.3,46.38,46.29,46.37,26771.0,35.5953,35.6568,35.5876,35.6491,26771.0
2019-08-20 11:50:00,46.36,46.39,46.32,46.37,27788.0,35.6414,35.6645,35.6107,35.6491,27788.0
2019-08-20 12:00:00,46.38,46.43,46.33,46.37,26565.0,35.6568,35.6952,35.6184,35.6491,26565.0
2019-08-20 12:10:00,46.38,46.42,46.37,46.41,18467.0,35.6568,35.6876,35.6491,35.6799,18467.0
2019-08-20 12:20:00,46.41,46.43,46.35,46.38,16600.0,35.6799,35.6952,35.6337,35.6568,16600.0
2019-08-20 12:30:00,46.37,46.38,46.3,46.32,38599.0,35.6491,35.6568,35.5953,35.6107,38599.0
2019-08-20 12:40:00,46.32,46.35,46.3,46.32,25858.0,35.6107,35.6337,35.5953,35.6107,25858.0
2019-08-20 12:50:00,46.32,46.35,46.3,46.35,30934.0,35.6107,35.6337,35.5953,35.6337,30934.0
2019-08-20 13:00:00,46.34,46.36,46.32,46.36,19560.0,35.626,35.6414,35.6107,35.6414,19560.0
2019-08-20 13:10:00,46.37,46.41,46.35,46.37,17423.0,35.6491,35.6799,35.6337,35.6491,17423.0
2019-08-20 13:20:00,46.36,46.39,46.31,46.33,21980.0,35.6414,35.6645,35.603,35.6184,21980.0
2019-08-20 13:30:00,46.32,46.33,46.22,46.24,111318.0,35.6107,35.6184,35.5338,35.5492,111318.0
2019-08-20 13:40:00,46.24,46.29,46.24,46.25,34007.0,35.5492,35.5876,35.5492,35.5569,34007.0
2019-08-20 13:50:00,46.26,46.3,46.23,46.27,22569.0,35.5645,35.5953,35.5415,35.5722,22569.0
2019-08-20 14:00:00,46.27,46.28,46.19,46.19,30320.0,35.5722,35.5799,35.5107,35.5107,30320.0
2019-08-20 14:10:00,46.19,46.2,46.12,46.18,23744.0,35.5107,35.5184,35.4569,35.503,23744.0
2019-08-20 14:20:00,46.18,46.19,46.1,46.1,36982.0,35.503,35.5107,35.4415,35.4415,36982.0
2019-08-20 14:30:00,46.1,46.23,46.08,46.2,37921.0,35.4415,35.5415,35.4262,35.5184,37921.0
2019-08-20 14:40:00,46.2,46.2,46.14,46.16,60247.0,35.5184,35.5184,35.4723,35.4877,60247.0
2019-08-20 14:50:00,46.16,46.17,46.09,46.1,359025.0,35.4877,35.4954,35.4338,35.4415,359025.0
2019-08-20 15:00:00,46.1,46.12,46.02,46.03,142936.0,35.4415,35.4569,35.38,35.3877,142936.0
2019-08-20 15:10:00,46.02,46.03,45.91,45.93,103632.0,35.38,35.3877,35.2955,35.3108,103632.0
2019-08-20 15:20:00,45.94,46.05,45.93,46.04,76176.0,35.3185,35.4031,35.3108,35.3954,76176.0
2019-08-20 15:30:00,46.04,46.06,46.0,46.06,122224.0,35.3954,35.4108,35.3647,35.4108,122224.0
2019-08-20 15:40:00,46.05,46.13,46.05,46.08,124852.0,35.4031,35.4646,35.4031,35.4262,124852.0
2019-08-20 15:50:00,46.07,46.13,45.99,46.06,501677.0,35.4185,35.4646,35.357,35.4108,501677.0
2019-08-21 09:30:00,46.37,46.53,46.05,46.08,94198.0,35.6491,35.7721,35.4031,35.4262,94198.0
2019-08-21 09:40:00,46.06,46.26,46.03,46.24,65170.0,35.4108,35.5645,35.3877,35.5492,65170.0
2019-08-21 09:50:00,46.25,46.28,46.18,46.19,41281.0,35.5569,35.5799,35.503,35.5107,41281.0
2019-08-21 10:00:00,46.19,46.24,46.14,46.16,35227.0,35.5107,35.5492,35.4723,35.4877,35227.0
2019-08-21 10:10:00,46.16,46.17,46.07,46.08,34129.0,35.4877,35.4954,35.4185,35.4262,34129.0
2019-08-21 10:20:00,46.09,46.12,45.95,45.99,54404.0,35.4338,35.4569,35.3262,35.357,54404.0
2019-08-21 10:30:00,45.98,46.06,45.95,46.01,32805.0,35.3493,35.4108,35.3262,35.3723,32805.0
2019-08-21 10:40:00,46.0,46.08,45.99,46.02,50220.0,35.3647,35.4262,35.357,35.38,50220.0
2019-08-21 10:50:00,46.02,46.11,46.02,46.08,25987.0,35.38,35.4492,35.38,35.4262,25987.0
2019-08-21 11:00:00,46.08,46.09,46.03,46.06,35568.0,35.4262,35.4338,35.3877,35.4108,35568.0
2019-08-21 11:10:00,46.05,46.07,46.0,46.0,30050.0,35.4031,35.4185,35.3647,35.3647,30050.0
2019-08-21 11:20:00,46.0,46.03,45.99,46.02,21289.0,35.3647,35.3877,35.357,35.38,21289.0
2019-08-21 11:30:00,46.02,46.03,45.98,46.0,31406.0,35.38,35.3877,35.3493,35.3647,31406.0
2019-08-21 11:40:00,46.0,46.1,45.99,45.99,36588.0,35.3647,35.4415,35.357,35.357,36588.0
2019-08-21 11:50:00,45.98,46.06,45.93,46.05,38052.0,35.3493,35.4108,35.3108,35.4031,38052.0
2019-08-21 12:00:00,46.05,46.06,46.0,46.01,18385.0,35.4031,35.4108,35.3647,35.3723,18385.0
2019-08-21 12:10:00,46.01,46.08,45.99,46.08,18770.0,35.3723,35.4262,35.357,35.4262,18770.0
2019-08-21 12:20:00,46.08,46.09,46.02,46.04,19210.0,35.4262,35.4338,35.38,35.3954,19210.0
2019-08-21 12:30:00,46.04,46.1,46.04,46.09,18235.0,35.3954,35.4415,35.3954,35.4338,18235.0
2019-08-21 12:40:00,46.08,46.2,46.07,46.18,39972.0,35.4262,35.5184,35.4185,35.503,39972.0
2019-08-21 12:50:00,46.19,46.22,46.17,46.21,28661.0,35.5107,35.5338,35.4954,35.5261,28661.0
2019-08-21 13:00:00,46.21,46.23,46.18,46.19,14321.0,35.5261,35.5415,35.503,35.5107,14321.0
2019-08-21 13:10:00,46.18,46.18,46.15,46.17,21008.0,35.503,35.503,35.48,35.4954,21008.0
2019-08-21 13:20:00,46.17,46.2,46.15,46.18,21029.0,35.4954,35.5184,35.48,35.503,21029.0
2019-08-21 13:30:00,46.18,46.2,46.14,46.15,27021.0,35.503,35.5184,35.4723,35.48,27021.0
2019-08-21 13:40:00,46.15,46.19,46.14,46.17,37385.0,35.48,35.5107,35.4723,35.4954,37385.0
2019-08-21 13:50:00,46.17,46.24,46.16,46.2,37187.0,35.4954,35.5492,35.4877,35.5184,37187.0
2019-08-21 14:00:00,46.2,46.29,46.15,46.21,101761.0,35.5184,35.5876,35.48,35.5261,101761.0
2019-08-21 14:10:00,46.22,46.22,46.1,46.18,29469.0,35.5338,35.5338,35.4415,35.503,29469.0
2019-08-21 14:20:00,46.19,46.19,46.15,46.16,22710.0,35.5107,35.5107,35.48,35.4877,22710.0
2019-08-21 14:30:00,46.17,46.17,46.1,46.14,94872.0,35.4954,35.4954,35.4415,35.4723,94872.0
2019-08-21 14:40:00,46.14,46.17,46.11,46.11,58645.0,35.4723,35.4954,35.4492,35.4492,58645.0
2019-08-21 14:50:00,46.12,46.12,46.07,46.11,38003.0,35.4569,35.4569,35.4185,35.4492,38003.0
2019-08-21 15:00:00,46.11,46.21,46.11,46.21,38621.0,35.4492,35.5261,35.4492,35.5261,38621.0
2019-08-21 15:10:00,46.2,46.22,46.16,46.22,30443.0,35.5184,35.5338,35.4877,35.5338,30443.0
2019-08-21 15:20:00,46.23,46.24,46.19,46.23,66718.0,35.5415,35.5492,35.5107,35.5415,66718.0
2019-08-21 15:30:00,46.23,46.28,46.21,46.23,67744.0,35.5415,35.5799,35.5261,35.5415,67744.0
2019-08-21 15:40:00,46.24,46.25,46.19,46.21,86733.0,35.5492,35.5569,35.5107,35.5261,86733.0
2019-08-21 15:50:00,46.22,46.33,46.19,46.21,369341.0,35.5338,35.6184,35.5107,35.5261,369341.0
2019-08-22 09:30:00,46.53,46.78,46.44,46.74,71208.0,35.7721,35.9643,35.7029,35.9336,71208.0
2019-08-22 09:40:00,46.72,46.74,46.4,46.41,46266.0,35.9182,35.9336,35.6722,35.6799,46266.0
2019-08-22 09:50:00,46.39,46.47,46.35,46.39,44378.0,35.6645,35.726,35.6337,35.6645,44378.0
2019-08-22 10:00:00,46.4,46.43,46.32,46.36,49944.0,35.6722,35.6952,35.6107,35.6414,49944.0
2019-08-22 10:10:00,46.35,46.44,46.35,46.39,24188.0,35.6337,35.7029,35.6337,35.6645,24188.0
2019-08-22 10:20:00,46.38,46.39,46.26,46.3,28174.0,35.6568,35.6645,35.5645,35.5953,28174.0
2019-08-22 10:30:00,46.29,46.29,46.12,46.23,40298.0,35.5876,35.5876,35.4569,35.5415,40298.0
2019-08-22 10:40:00,46.25,46.37,46.21,46.36,25466.0,35.5569,35.6491,35.5261,35.6414,25466.0
2019-08-22 10:50:00,46.36,46.39,46.23,46.27,25636.0,35.6414,35.6645,35.5415,35.5722,25636.0
2019-08-22 11:00:00,46.27,46.44,46.23,46.41,48138.0,35.5722,35.7029,35.5415,35.6799,48138.0
2019-08-22 11:10:00,46.41,46.44,46.38,46.41,17115.0,35.6799,35.7029,35.6568,35.6799,17115.0
2019-08-22 11:20:00,46.41,46.51,46.4,46.41,33777.0,35.6799,35.7567,35.6722,35.6799,33777.0
2019-08-22 11:30:00,46.41,46.52,46.4,46.51,26210.0,35.6799,35.7644,35.6722,35.7567,26210.0
2019-08-22 11:40:00,46.52,46.53,46.48,46.49,23165.0,35.7644,35.7721,35.7337,35.7414,23165.0
2019-08-22 11:50:00,46.5,46.56,46.49,46.54,22342.0,35.7491,35.7952,35.7414,35.7798,22342.0
2019-08-22 12:00:00,46.54,46.68,46.54,46.67,22974.0,35.7798,35.8874,35.7798,35.8797,22974.0
2019-08-22 12:10:00,46.67,46.7,46.63,46.69,28585.0,35.8797,35.9028,35.849,35.8951,28585.0
2019-08-22 12:20:00,46.7,46.71,46.64,46.65,17223.0,35.9028,35.9105,35.8567,35.8644,17223.0
2019-08-22 12:30:00,46.65,46.7,46.63,46.65,22456.0,35.8644,35.9028,35.849,35.8644,22456.0
2019-08-22 12:40:00,46.65,46.73,46.64,46.69,23545.0,35.8644,35.9259,35.8567,35.8951,23545.0
2019-08-22 12:50:00,46.69,46.7,46.65,46.66,16857.0,35.8951,35.9028,35.8644,35.8721,16857.0
2019-08-22 13:00:00,46.66,46.72,46.64,46.7,26970.0,35.8721,35.9182,35.8567,35.9028,26970.0
2019-08-22 13:10:00,46.7,46.75,46.7,46.73,26107.0,35.9028,35.9413,35.9028,35.9259,26107.0
2019-08-22 13:20:00,46.73,46.78,46.7,46.72,76453.0,35.9259,35.9643,35.9028,35.9182,76453.0
2019-08-22 13:30:00,46.72,46.79,46.72,46.79,26989.0,35.9182,35.972,35.9182,35.972,26989.0
2019-08-22 13:40:00,46.79,46.84,46.75,46.77,33130.0,35.972,36.0104,35.9413,35.9566,33130.0
2019-08-22 13:50:00,46.76,46.77,46.7,46.76,34609.0,35.9489,35.9566,35.9028,35.9489,34609.0
2019-08-22 14:00:00,46.76,46.78,46.69,46.69,88800.0,35.9489,35.9643,35.8951,35.8951,88800.0
2019-08-22 14:10:00,46.68,46.71,46.66,46.66,19310.0,35.8874,35.9105,35.8721,35.8721,19310.0
2019-08-22 14:20:00,46.66,46.7,46.64,46.64,18734.0,35.8721,35.9028,35.8567,35.8567,18734.0
2019-08-22 14:30:00,46.65,46.67,46.62,46.66,25005.0,35.8644,35.8797,35.8413,35.8721,25005.0
2019-08-22 14:40:00,46.65,46.71,46.64,46.68,24286.0,35.8644,35.9105,35.8567,35.8874,24286.0
2019-08-22 14:50:00,46.68,46.72,46.65,46.72,26901.0,35.8874,35.9182,35.8644,35.9182,26901.0
2019-08-22 15:00:00,46.72,46.73,46.65,46.67,22159.0,35.9182,35.9259,35.8644,35.8797,22159.0
2019-08-22 15:10:00,46.67,46.67,46.6,46.64,36141.0,35.8797,35.8797,35.8259,35.8567,36141.0
2019-08-22 15:20:00,46.64,46.7,46.62,46.65,26326.0,35.8567,35.9028,35.8413,35.8644,26326.0
2019-08-22 15:30:00,46.66,46.71,46.64,46.7,43278.0,35.8721,35.9105,35.8567,35.9028,43278.0
2019-08-22 15:40:00,46.71,46.78,46.71,46.76,156144.0,35.9105,35.9643,35.9105,35.9489,156144.0
2019-08-22 15:50:00,46.76,46.86,46.65,46.68,279689.0,35.9489,36.0258,35.8644,35.8874,279689.0
2019-08-23 09:30:00,46.46,46.63,46.33,46.46,76173.0,35.7183,35.849,35.6184,35.7183,76173.0
2019-08-23 09:40:00,46.47,46.64,46.42,46.58,57213.0,35.726,35.8567,35.6876,35.8106,57213.0
2019-08-23 09:50:00,46.58,46.71,46.54,46.69,42297.0,35.8106,35.9105,35.7798,35.8951,42297.0
2019-08-23 10:00:00,46.65,46.86,46.62,46.64,58161.0,35.8644,36.0258,35.8413,35.8567,58161.0
2019-08-23 10:10:00,46.65,46.72,46.53,46.7,56236.0,35.8644,35.9182,35.7721,35.9028,56236.0
2019-08-23 10:20:00,46.71,46.73,46.57,46.58,36774.0,35.9105,35.9259,35.8029,35.8106,36774.0
2019-08-23 10:30:00,46.59,46.67,46.54,46.63,28246.0,35.8182,35.8797,35.7798,35.849,28246.0
2019-08-23 10:40:00,46.65,46.71,46.54,46.57,35509.0,35.8644,35.9105,35.7798,35.8029,35509.0
2019-08-23 10:50:00,46.58,46.68,46.53,46.53,56018.0,35.8106,35.8874,35.7721,35.7721,56018.0
2019-08-23 11:00:00,46.55,46.57,46.06,46.09,254569.0,35.7875,35.8029,35.4108,35.4338,254569.0
2019-08-23 11:10:00,46.1,46.34,46.06,46.28,59383.0,35.4415,35.626,35.4108,35.5799,59383.0
2019-08-23 11:20:00,46.26,46.31,46.18,46.2,62895.0,35.5645,35.603,35.503,35.5184,62895.0
2019-08-23 11:30:00,46.21,46.25,46.16,46.24,67489.0,35.5261,35.5569,35.4877,35.5492,67489.0
2019-08-23 11:40:00,46.24,46.24,46.11,46.11,61338.0,35.5492,35.5492,35.4492,35.4492,61338.0
2019-08-23 11:50:00,46.1,46.13,45.92,45.94,62543.0,35.4415,35.4646,35.3032,35.3185,62543.0
2019-08-23 12:00:00,45.94,46.05,45.86,45.95,51635.0,35.3185,35.4031,35.257,35.3262,51635.0
2019-08-23 12:10:00,45.95,46.03,45.87,46.03,51369.0,35.3262,35.3877,35.2647,35.3877,51369.0
2019-08-23 12:20:00,46.02,46.02,45.92,45.93,28718.0,35.38,35.38,35.3032,35.3108,28718.0
2019-08-23 12:30:00,45.94,46.07,45.93,46.03,29761.0,35.3185,35.4185,35.3108,35.3877,29761.0
2019-08-23 12:40:00,46.04,46.04,45.85,45.85,33229.0,35.3954,35.3954,35.2493,35.2493,33229.0
2019-08-23 12:50:00,45.85,45.92,45.82,45.88,53626.0,35.2493,35.3032,35.2263,35.2724,53626.0
2019-08-23 13:00:00,45.88,45.91,45.78,45.79,48155.0,35.2724,35.2955,35.1955,35.2032,48155.0
2019-08-23 13:10:00,45.78,45.88,45.72,45.73,47907.0,35.1955,35.2724,35.1494,35.1571,47907.0
2019-08-23 13:20:00,45.73,45.77,45.68,45.72,35628.0,35.1571,35.1878,35.1186,35.1494,35628.0
2019-08-23 13:30:00,45.72,45.8,45.7,45.79,33535.0,35.1494,35.2109,35.134,35.2032,33535.0
2019-08-23 13:40:00,45.78,45.82,45.72,45.76,53723.0,35.1955,35.2263,35.1494,35.1801,53723.0
2019-08-23 13:50:00,45.75,45.81,45.74,45.78,31545.0,35.1725,35.2186,35.1648,35.1955,31545.0
2019-08-23 14:00:00,45.78,45.81,45.75,45.76,29870.0,35.1955,35.2186,35.1725,35.1801,29870.0
2019-08-23 14:10:00,45.75,45.78,45.72,45.74,34527.0,35.1725,35.1955,35.1494,35.1648,34527.0
2019-08-23 14:20:00,45.75,45.77,45.68,45.7,33042.0,35.1725,35.1878,35.1186,35.134,33042.0
2019-08-23 14:30:00,45.71,45.79,45.7,45.7,49213.0,35.1417,35.2032,35.134,35.134,49213.0
2019-08-23 14:40:00,45.71,45.73,45.57,45.59,40877.0,35.1417,35.1571,35.0341,35.0494,40877.0
2019-08-23 14:50:00,45.59,45.66,45.57,45.64,40738.0,35.0494,35.1033,35.0341,35.0879,40738.0
2019-08-23 15:00:00,45.65,45.72,45.62,45.67,37088.0,35.0956,35.1494,35.0725,35.111,37088.0
2019-08-23 15:10:00,45.66,45.67,45.57,45.62,51966.0,35.1033,35.111,35.0341,35.0725,51966.0
2019-08-23 15:20:00,45.63,45.64,45.47,45.48,61661.0,35.0802,35.0879,34.9572,34.9649,61661.0
2019-08-23 15:30:00,45.48,45.5,45.35,45.37,77641.0,34.9649,34.9803,34.8649,34.8803,77641.0
2019-08-23 15:40:00,45.36,45.36,45.21,45.21,125187.0,34.8726,34.8726,34.7573,34.7573,125187.0
2019-08-23 15:50:00,45.2,45.28,45.0,45.28,435803.0,34.7496,34.8111,34.5959,34.8111,435803.0
2019-08-26 09:30:00,45.67,45.71,45.34,45.53,78103.0,35.111,35.1417,34.8572,35.0033,78103.0
2019-08-26 09:40:00,45.55,45.55,45.37,45.48,68419.0,35.0187,35.0187,34.8803,34.9649,68419.0
2019-08-26 09:50:00,45.48,45.6,45.38,45.39,50961.0,34.9649,35.0571,34.888,34.8957,50961.0
2019-08-26 10:00:00,45.39,45.49,45.36,45.44,52134.0,34.8957,34.9726,34.8726,34.9341,52134.0
2019-08-26 10:10:00,45.45,45.46,45.33,45.36,34585.0,34.9418,34.9495,34.8496,34.8726,34585.0
2019-08-26 10:20:00,45.37,45.42,45.34,45.41,30934.0,34.8803,34.9188,34.8572,34.9111,30934.0
2019-08-26 10:30:00,45.42,45.42,45.32,45.35,28507.0,34.9188,34.9188,34.8419,34.8649,28507.0
2019-08-26 10:40:00,45.33,45.43,45.27,45.39,57727.0,34.8496,34.9264,34.8034,34.8957,57727.0
2019-08-26 10:50:00,45.39,45.42,45.34,45.38,27372.0,34.8957,34.9188,34.8572,34.888,27372.0
2019-08-26 11:00:00,45.38,45.42,45.35,45.4,25960.0,34.888,34.9188,34.8649,34.9034,25960.0
2019-08-26 11:10:00,45.39,45.49,45.38,45.44,66292.0,34.8957,34.9726,34.888,34.9341,66292.0
2019-08-26 11:20:00,45.44,45.51,45.41,45.5,35038.0,34.9341,34.9879,34.9111,34.9803,35038.0
2019-08-26 11:30:00,45.49,45.54,45.48,45.51,33532.0,34.9726,35.011,34.9649,34.9879,33532.0
2019-08-26 11:40:00,45.51,45.58,45.5,45.57,49687.0,34.9879,35.0418,34.9803,35.0341,49687.0
2019-08-26 11:50:00,45.57,45.6,45.54,45.58,28303.0,35.0341,35.0571,35.011,35.0418,28303.0
2019-08-26 12:00:00,45.59,45.68,45.58,45.66,35593.0,35.0494,35.1186,35.0418,35.1033,35593.0
2019-08-26 12:10:00,45.65,45.66,45.6,45.61,27577.0,35.0956,35.1033,35.0571,35.0648,27577.0
2019-08-26 12:20:00,45.61,45.75,45.61,45.71,33519.0,35.0648,35.1725,35.0648,35.1417,33519.0
2019-08-26 12:30:00,45.72,45.75,45.69,45.74,38301.0,35.1494,35.1725,35.1263,35.1648,38301.0
2019-08-26 12:40:00,45.74,45.78,45.73,45.77,32108.0,35.1648,35.1955,35.1571,35.1878,32108.0
2019-08-26 12:50:00,45.78,45.81,45.75,45.78,24995.0,35.1955,35.2186,35.1725,35.1955,24995.0
2019-08-26 13:00:00,45.78,45.87,45.76,45.87,26191.0,35.1955,35.2647,35.1801,35.2647,26191.0
2019-08-26 13:10:00,45.87,45.87,45.77,45.81,20133.0,35.2647,35.2647,35.1878,35.2186,20133.0
2019-08-26 13:20:00,45.8,45.82,45.78,45.8,29863.0,35.2109,35.2263,35.1955,35.2109,29863.0
2019-08-26 13:30:00,45.81,45.83,45.78,45.82,19916.0,35.2186,35.234,35.1955,35.2263,19916.0
2019-08-26 13:40:00,45.83,45.85,45.8,45.83,21148.0,35.234,35.2493,35.2109,35.234,21148.0
2019-08-26 13:50:00,45.83,45.86,45.82,45.83,28420.0,35.234,35.257,35.2263,35.234,28420.0
2019-08-26 14:00:00,45.82,45.82,45.7,45.75,24029.0,35.2263,35.2263,35.134,35.1725,24029.0
2019-08-26 14:10:00,45.75,45.76,45.71,45.72,25101.0,35.1725,35.1801,35.1417,35.1494,25101.0
2019-08-26 14:20:00,45.73,45.75,45.7,45.72,17648.0,35.1571,35.1725,35.134,35.1494,17648.0
2019-08-26 14:30:00,45.71,45.79,45.71,45.79,31940.0,35.1417,35.2032,35.1417,35.2032,31940.0
2019-08-26 14:40:00,45.79,45.82,45.78,45.8,24245.0,35.2032,35.2263,35.1955,35.2109,24245.0
2019-08-26 14:50:00,45.8,45.84,45.77,45.83,24783.0,35.2109,35.2416,35.1878,35.234,24783.0
2019-08-26 15:00:00,45.82,45.88,45.81,45.84,57107.0,35.2263,35.2724,35.2186,35.2416,57107.0
2019-08-26 15:10:00,45.83,45.97,45.83,45.95,85320.0,35.234,35.3416,35.234,35.3262,85320.0
2019-08-26 15:20:00,45.95,45.95,45.86,45.87,57376.0,35.3262,35.3262,35.257,35.2647,57376.0
2019-08-26 15:30:00,45.87,45.93,45.86,45.88,56843.0,35.2647,35.3108,35.257,35.2724,56843.0
2019-08-26 15:40:00,45.87,45.91,45.86,45.87,97690.0,35.2647,35.2955,35.257,35.2647,97690.0
2019-08-26 15:50:00,45.87,46.04,45.85,46.04,328775.0,35.2647,35.3954,35.2493,35.3954,328775.0
2019-08-27 09:30:00,46.22,46.36,46.05,46.2,78396.0,35.5338,35.6414,35.4031,35.5184,78396.0
2019-08-27 09:40:00,46.21,46.21,45.96,45.98,51112.0,35.5261,35.5261,35.3339,35.3493,51112.0
2019-08-27 09:50:00,45.98,46.01,45.86,45.96,59056.0,35.3493,35.3723,35.257,35.3339,59056.0
2019-08-27 10:00:00,45.94,45.99,45.85,45.9,93773.0,35.3185,35.357,35.2493,35.2878,93773.0
2019-08-27 10:10:00,45.9,46.0,45.88,45.89,48980.0,35.2878,35.3647,35.2724,35.2801,48980.0
2019-08-27 10:20:00,45.89,45.94,45.8,45.83,50770.0,35.2801,35.3185,35.2109,35.234,50770.0
2019-08-27 10:30:00,45.83,45.92,45.82,45.9,21915.0,35.234,35.3032,35.2263,35.2878,21915.0
2019-08-27 10:40:00,45.9,45.93,45.83,45.83,29254.0,35.2878,35.3108,35.234,35.234,29254.0
2019-08-27 10:50:00,45.83,45.87,45.71,45.72,39888.0,35.234,35.2647,35.1417,35.1494,39888.0
2019-08-27 11:00:00,45.71,45.84,45.7,45.76,50942.0,35.1417,35.2416,35.134,35.1801,50942.0
2019-08-27 11:10:00,45.76,45.76,45.66,45.67,59158.0,35.1801,35.1801,35.1033,35.111,59158.0
2019-08-27 11:20:00,45.66,45.72,45.64,45.68,29686.0,35.1033,35.1494,35.0879,35.1186,29686.0
2019-08-27 11:30:00,45.68,45.74,45.65,45.74,30245.0,35.1186,35.1648,35.0956,35.1648,30245.0
2019-08-27 11:40:00,45.74,45.86,45.72,45.84,63506.0,35.1648,35.257,35.1494,35.2416,63506.0
2019-08-27 11:50:00,45.84,45.85,45.73,45.73,214234.0,35.2416,35.2493,35.1571,35.1571,214234.0
2019-08-27 12:00:00,45.73,45.8,45.68,45.69,85290.0,35.1571,35.2109,35.1186,35.1263,85290.0
2019-08-27 12:10:00,45.69,45.7,45.64,45.65,29988.0,35.1263,35.134,35.0879,35.0956,29988.0
2019-08-27 12:20:00,45.65,45.65,45.56,45.62,28025.0,35.0956,35.0956,35.0264,35.0725,28025.0
2019-08-27 12:30:00,45.62,45.65,45.46,45.46,44130.0,35.0725,35.0956,34.9495,34.9495,44130.0
2019-08-27 12:40:00,45.46,45.54,45.41,45.51,38025.0,34.9495,35.011,34.9111,34.9879,38025.0
2019-08-27 12:50:00,45.51,45.51,45.39,45.42,35739.0,34.9879,34.9879,34.8957,34.9188,35739.0
2019-08-27 13:00:00,45.42,45.53,45.4,45.52,31647.0,34.9188,35.0033,34.9034,34.9956,31647.0
2019-08-27 13:10:00,45.53,45.55,45.46,45.53,32772.0,35.0033,35.0187,34.9495,35.0033,32772.0
2019-08-27 13:20:00,45.53,45.66,45.52,45.64,32115.0,35.0033,35.1033,34.9956,35.0879,32115.0
2019-08-27 13:30:00,45.65,45.73,45.6,45.64,31045.0,35.0956,35.1571,35.0571,35.0879,31045.0
2019-08-27 13:40:00,45.65,45.7,45.65,45.68,21732.0,35.0956,35.134,35.0956,35.1186,21732.0
2019-08-27 13:50:00,45.68,45.68,45.61,45.64,21503.0,35.1186,35.1186,35.0648,35.0879,21503.0
2019-08-27 14:00:00,45.63,45.67,45.56,45.57,36411.0,35.0802,35.111,35.0264,35.0341,36411.0
2019-08-27 14:10:00,45.59,45.59,45.51,45.54,42944.0,35.0494,35.0494,34.9879,35.011,42944.0
2019-08-27 14:20:00,45.53,45.6,45.51,45.54,42547.0,35.0033,35.0571,34.9879,35.011,42547.0
2019-08-27 14:30:00,45.53,45.53,45.49,45.5,48301.0,35.0033,35.0033,34.9726,34.9803,48301.0
2019-08-27 14:40:00,45.5,45.58,45.46,45.57,35040.0,34.9803,35.0418,34.9495,35.0341,35040.0
2019-08-27 14:50:00,45.57,45.69,45.57,45.69,23970.0,35.0341,35.1263,35.0341,35.1263,23970.0
2019-08-27 15:00:00,45.69,45.79,45.68,45.77,33278.0,35.1263,35.2032,35.1186,35.1878,33278.0
2019-08-27 15:10:00,45.77,45.78,45.64,45.69,32853.0,35.1878,35.1955,35.0879,35.1263,32853.0
2019-08-27 15:20:00,45.68,45.68,45.59,45.6,62099.0,35.1186,35.1186,35.0494,35.0571,62099.0
2019-08-27 15:30:00,45.61,45.64,45.55,45.61,90092.0,35.0648,35.0879,35.0187,35.0648,90092.0
2019-08-27 15:40:00,45.61,45.75,45.61,45.75,126545.0,35.0648,35.1725,35.0648,35.1725,126545.0
2019-08-27 15:50:00,45.75,45.75,45.58,45.63,386954.0,35.1725,35.1725,35.0418,35.0802,386954.0
2019-08-28 09:30:00,45.42,45.7,45.38,45.66,126185.0,34.9188,35.134,34.888,35.1033,126185.0
2019-08-28 09:40:00,45.66,45.87,45.58,45.86,60030.0,35.1033,35.2647,35.0418,35.257,60030.0
2019-08-28 09:50:00,45.85,46.16,45.84,46.15,59344.0,35.2493,35.4877,35.2416,35.48,59344.0
2019-08-28 10:00:00,46.15,46.29,46.08,46.17,109976.0,35.48,35.5876,35.4262,35.4954,109976.0
2019-08-28 10:10:00,46.18,46.21,45.91,45.92,51703.0,35.503,35.5261,35.2955,35.3032,51703.0
2019-08-28 10:20:00,45.9,45.95,45.89,45.94,53826.0,35.2878,35.3262,35.2801,35.3185,53826.0
2019-08-28 10:30:00,45.95,46.08,45.93,46.06,82736.0,35.3262,35.4262,35.3108,35.4108,82736.0
2019-08-28 10:40:00,46.05,46.18,45.99,46.18,70462.0,35.4031,35.503,35.357,35.503,70462.0
2019-08-28 10:50:00,46.18,46.27,46.18,46.2,42002.0,35.503,35.5722,35.503,35.5184,42002.0
2019-08-28 11:00:00,46.21,46.21,46.12,46.18,49913.0,35.5261,35.5261,35.4569,35.503,49913.0
2019-08-28 11:10:00,46.18,46.26,46.16,46.22,46375.0,35.503,35.5645,35.4877,35.5338,46375.0
2019-08-28 11:20:00,46.22,46.37,46.21,46.34,74643.0,35.5338,35.6491,35.5261,35.626,74643.0
2019-08-28 11:30:00,46.35,46.49,46.33,46.47,94950.0,35.6337,35.7414,35.6184,35.726,94950.0
2019-08-28 11:40:00,46.48,46.54,46.47,46.51,92152.0,35.7337,35.7798,35.726,35.7567,92152.0
2019-08-28 11:50:00,46.52,46.55,46.44,46.48,63405.0,35.7644,35.7875,35.7029,35.7337,63405.0
2019-08-28 12:00:00,46.48,46.49,46.44,46.47,31993.0,35.7337,35.7414,35.7029,35.726,31993.0
2019-08-28 12:10:00,46.47,46.58,46.47,46.58,37688.0,35.726,35.8106,35.726,35.8106,37688.0
2019-08-28 12:20:00,46.58,46.63,46.56,46.57,83944.0,35.8106,35.849,35.7952,35.8029,83944.0
2019-08-28 12:30:00,46.57,46.63,46.57,46.61,59307.0,35.8029,35.849,35.8029,35.8336,59307.0
2019-08-28 12:40:00,46.62,46.63,46.57,46.57,37309.0,35.8413,35.849,35.8029,35.8029,37309.0
2019-08-28 12:50:00,46.58,46.58,46.52,46.55,65040.0,35.8106,35.8106,35.7644,35.7875,65040.0
2019-08-28 13:00:00,46.55,46.56,46.48,46.49,46686.0,35.7875,35.7952,35.7337,35.7414,46686.0
2019-08-28 13:10:00,46.49,46.49,46.43,46.46,51688.0,35.7414,35.7414,35.6952,35.7183,51688.0
2019-08-28 13:20:00,46.47,46.54,46.46,46.53,43974.0,35.726,35.7798,35.7183,35.7721,43974.0
2019-08-28 13:30:00,46.53,46.61,46.51,46.61,43707.0,35.7721,35.8336,35.7567,35.8336,43707.0
2019-08-28 13:40:00,46.61,46.63,46.58,46.61,42520.0,35.8336,35.849,35.8106,35.8336,42520.0
2019-08-28 13:50:00,46.61,46.62,46.57,46.62,30329.0,35.8336,35.8413,35.8029,35.8413,30329.0
2019-08-28 14:00:00,46.61,46.69,46.6,46.64,84463.0,35.8336,35.8951,35.8259,35.8567,84463.0
2019-08-28 14:10:00,46.65,46.73,46.64,46.72,42253.0,35.8644,35.9259,35.8567,35.9182,42253.0
2019-08-28 14:20:00,46.72,46.75,46.7,46.7,38124.0,35.9182,35.9413,35.9028,35.9028,38124.0
2019-08-28 14:30:00,46.71,46.74,46.66,46.69,40932.0,35.9105,35.9336,35.8721,35.8951,40932.0
2019-08-28 14:40:00,46.68,46.7,46.64,46.69,49216.0,35.8874,35.9028,35.8567,35.8951,49216.0
2019-08-28 14:50:00,46.69,46.71,46.66,46.68,54170.0,35.8951,35.9105,35.8721,35.8874,54170.0
2019-08-28 15:00:00,46.68,46.69,46.65,46.66,50267.0,35.8874,35.8951,35.8644,35.8721,50267.0
2019-08-28 15:10:00,46.66,46.69,46.57,46.64,98591.0,35.8721,35.8951,35.8029,35.8567,98591.0
2019-08-28 15:20:00,46.63,46.63,46.47,46.47,80294.0,35.849,35.849,35.726,35.726,80294.0
2019-08-28 15:30:00,46.48,46.5,46.41,46.47,69857.0,35.7337,35.7491,35.6799,35.726,69857.0
2019-08-28 15:40:00,46.47,46.6,46.45,46.57,112872.0,35.726,35.8259,35.7106,35.8029,112872.0
2019-08-28 15:50:00,46.58,46.64,46.56,46.61,280099.0,35.8106,35.8567,35.7952,35.8336,280099.0
2019-08-29 09:30:00,47.05,47.4,46.98,47.16,163436.0,36.1719,36.441,36.1181,36.2565,163436.0
2019-08-29 09:40:00,47.16,47.23,47.05,47.23,43407.0,36.2565,36.3103,36.1719,36.3103,43407.0
2019-08-29 09:50:00,47.23,47.3,47.18,47.21,37546.0,36.3103,36.3641,36.2718,36.2949,37546.0
2019-08-29 10:00:00,47.21,47.23,47.11,47.19,68930.0,36.2949,36.3103,36.218,36.2795,68930.0
2019-08-29 10:10:00,47.19,47.3,47.15,47.29,153663.0,36.2795,36.3641,36.2488,36.3564,153663.0
2019-08-29 10:20:00,47.3,47.36,47.29,47.36,58422.0,36.3641,36.4102,36.3564,36.4102,58422.0
2019-08-29 10:30:00,47.35,47.37,47.11,47.24,102812.0,36.4025,36.4179,36.218,36.318,102812.0
2019-08-29 10:40:00,47.24,47.38,47.2,47.23,37819.0,36.318,36.4256,36.2872,36.3103,37819.0
2019-08-29 10:50:00,47.24,47.35,47.23,47.34,23786.0,36.318,36.4025,36.3103,36.3948,23786.0
2019-08-29 11:00:00,47.34,47.43,47.29,47.43,42794.0,36.3948,36.464,36.3564,36.464,42794.0
2019-08-29 11:10:00,47.44,47.49,47.42,47.47,37065.0,36.4717,36.5102,36.4563,36.4948,37065.0
2019-08-29 11:20:00,47.47,47.54,47.42,47.51,42013.0,36.4948,36.5486,36.4563,36.5255,42013.0
2019-08-29 11:30:00,47.51,47.56,47.49,47.54,51631.0,36.5255,36.564,36.5102,36.5486,51631.0
2019-08-29 11:40:00,47.53,47.6,47.47,47.57,46090.0,36.5409,36.5947,36.4948,36.5717,46090.0
2019-08-29 11:50:00,47.56,47.57,47.46,47.49,33900.0,36.564,36.5717,36.4871,36.5102,33900.0
2019-08-29 12:00:00,47.48,47.49,47.39,47.4,23116.0,36.5025,36.5102,36.4333,36.441,23116.0
2019-08-29 12:10:00,47.42,47.46,47.39,47.43,30524.0,36.4563,36.4871,36.4333,36.464,30524.0
2019-08-29 12:20:00,47.42,47.46,47.39,47.4,31514.0,36.4563,36.4871,36.4333,36.441,31514.0
2019-08-29 12:30:00,47.39,47.46,47.39,47.45,40404.0,36.4333,36.4871,36.4333,36.4794,40404.0
2019-08-29 12:40:00,47.45,47.48,47.42,47.45,21981.0,36.4794,36.5025,36.4563,36.4794,21981.0
2019-08-29 12:50:00,47.45,47.49,47.44,47.47,23597.0,36.4794,36.5102,36.4717,36.4948,23597.0
2019-08-29 13:00:00,47.47,47.6,47.47,47.56,31514.0,36.4948,36.5947,36.4948,36.564,31514.0
2019-08-29 13:10:00,47.55,47.57,47.51,47.56,22263.0,36.5563,36.5717,36.5255,36.564,22263.0
2019-08-29 13:20:00,47.57,47.59,47.53,47.55,22857.0,36.5717,36.587,36.5409,36.5563,22857.0
2019-08-29 13:30:00,47.55,47.58,47.5,47.57,25537.0,36.5563,36.5794,36.5179,36.5717,25537.0
2019-08-29 13:40:00,47.57,47.6,47.5,47.5,31686.0,36.5717,36.5947,36.5179,36.5179,31686.0
2019-08-29 13:50:00,47.51,47.63,47.5,47.59,37432.0,36.5255,36.6178,36.5179,36.587,37432.0
2019-08-29 14:00:00,47.59,47.62,47.56,47.57,22709.0,36.587,36.6101,36.564,36.5717,22709.0
2019-08-29 14:10:00,47.58,47.63,47.53,47.56,35325.0,36.5794,36.6178,36.5409,36.564,35325.0
2019-08-29 14:20:00,47.56,47.56,47.49,47.51,25049.0,36.564,36.564,36.5102,36.5255,25049.0
2019-08-29 14:30:00,47.51,47.54,47.47,47.49,21979.0,36.5255,36.5486,36.4948,36.5102,21979.0
2019-08-29 14:40:00,47.5,47.53,47.48,47.48,27019.0,36.5179,36.5409,36.5025,36.5025,27019.0
2019-08-29 14:50:00,47.49,47.5,47.42,47.43,24527.0,36.5102,36.5179,36.4563,36.464,24527.0
2019-08-29 15:00:00,47.43,47.47,47.4,47.42,51452.0,36.464,36.4948,36.441,36.4563,51452.0
2019-08-29 15:10:00,47.41,47.49,47.41,47.46,42704.0,36.4487,36.5102,36.4487,36.4871,42704.0
2019-08-29 15:20:00,47.47,47.47,47.36,47.38,42922.0,36.4948,36.4948,36.4102,36.4256,42922.0
2019-08-29 15:30:00,47.38,47.44,47.38,47.44,47136.0,36.4256,36.4717,36.4256,36.4717,47136.0
2019-08-29 15:40:00,47.43,47.51,47.4,47.49,93580.0,36.464,36.5255,36.441,36.5102,93580.0
2019-08-29 15:50:00,47.48,47.52,47.38,47.42,313899.0,36.5025,36.5332,36.4256,36.4563,313899.0
2019-08-30 09:30:00,47.8,47.9,47.69,47.89,67990.0,36.7485,36.8254,36.6639,36.8177,67990.0
2019-08-30 09:40:00,47.89,47.91,47.82,47.84,42332.0,36.8177,36.8331,36.7639,36.7792,42332.0
2019-08-30 09:50:00,47.83,47.91,47.75,47.89,72650.0,36.7716,36.8331,36.71,36.8177,72650.0
2019-08-30 10:00:00,47.89,47.99,47.87,47.99,64817.0,36.8177,36.8946,36.8023,36.8946,64817.0
2019-08-30 10:10:00,47.99,48.15,47.98,48.01,135815.0,36.8946,37.0176,36.8869,36.9099,135815.0
2019-08-30 10:20:00,48.01,48.01,47.85,47.88,33264.0,36.9099,36.9099,36.7869,36.81,33264.0
2019-08-30 10:30:00,47.88,47.93,47.85,47.86,35243.0,36.81,36.8484,36.7869,36.7946,35243.0
2019-08-30 10:40:00,47.87,48.0,47.85,48.0,20182.0,36.8023,36.9022,36.7869,36.9022,20182.0
2019-08-30 10:50:00,48.0,48.0,47.75,47.75,83561.0,36.9022,36.9022,36.71,36.71,83561.0
2019-08-30 11:00:00,47.74,47.77,47.66,47.7,60876.0,36.7024,36.7254,36.6409,36.6716,60876.0
2019-08-30 11:10:00,47.7,47.75,47.58,47.6,32112.0,36.6716,36.71,36.5794,36.5947,32112.0
2019-08-30 11:20:00,47.59,47.72,47.57,47.72,35287.0,36.587,36.687,36.5717,36.687,35287.0
2019-08-30 11:30:00,47.72,47.8,47.7,47.75,62934.0,36.687,36.7485,36.6716,36.71,62934.0
2019-08-30 11:40:00,47.75,47.85,47.74,47.84,20269.0,36.71,36.7869,36.7024,36.7792,20269.0
2019-08-30 11:50:00,47.84,47.84,47.72,47.73,19033.0,36.7792,36.7792,36.687,36.6947,19033.0
2019-08-30 12:00:00,47.73,47.78,47.68,47.69,16959.0,36.6947,36.7331,36.6562,36.6639,16959.0
2019-08-30 12:10:00,47.69,47.76,47.67,47.73,42510.0,36.6639,36.7177,36.6485,36.6947,42510.0
2019-08-30 12:20:00,47.74,47.79,47.72,47.77,41172.0,36.7024,36.7408,36.687,36.7254,41172.0
2019-08-30 12:30:00,47.77,47.84,47.75,47.84,28798.0,36.7254,36.7792,36.71,36.7792,28798.0
2019-08-30 12:40:00,47.84,47.88,47.82,47.87,25779.0,36.7792,36.81,36.7639,36.8023,25779.0
2019-08-30 12:50:00,47.87,47.92,47.84,47.84,25164.0,36.8023,36.8407,36.7792,36.7792,25164.0
2019-08-30 13:00:00,47.84,47.86,47.71,47.75,130198.0,36.7792,36.7946,36.6793,36.71,130198.0
2019-08-30 13:10:00,47.75,47.77,47.71,47.72,102383.0,36.71,36.7254,36.6793,36.687,102383.0
2019-08-30 13:20:00,47.73,47.81,47.72,47.79,88464.0,36.6947,36.7562,36.687,36.7408,88464.0
2019-08-30 13:30:00,47.8,47.88,47.77,47.79,114321.0,36.7485,36.81,36.7254,36.7408,114321.0
2019-08-30 13:40:00,47.79,47.8,47.7,47.74,68878.0,36.7408,36.7485,36.6716,36.7024,68878.0
2019-08-30 13:50:00,47.74,47.77,47.67,47.7,88994.0,36.7024,36.7254,36.6485,36.6716,88994.0
2019-08-30 14:00:00,47.7,47.73,47.66,47.7,106812.0,36.6716,36.6947,36.6409,36.6716,106812.0
2019-08-30 14:10:00,47.7,47.78,47.7,47.77,81767.0,36.6716,36.7331,36.6716,36.7254,81767.0
2019-08-30 14:20:00,47.77,47.78,47.71,47.75,55336.0,36.7254,36.7331,36.6793,36.71,55336.0
2019-08-30 14:30:00,47.76,47.77,47.68,47.71,53293.0,36.7177,36.7254,36.6562,36.6793,53293.0
2019-08-30 14:40:00,47.72,47.72,47.63,47.66,63237.0,36.687,36.687,36.6178,36.6409,63237.0
2019-08-30 14:50:00,47.66,47.67,47.57,47.59,52101.0,36.6409,36.6485,36.5717,36.587,52101.0
2019-08-30 15:00:00,47.59,47.62,47.53,47.59,65969.0,36.587,36.6101,36.5409,36.587,65969.0
2019-08-30 15:10:00,47.58,47.58,47.47,47.47,67113.0,36.5794,36.5794,36.4948,36.4948,67113.0
2019-08-30 15:20:00,47.48,47.64,47.47,47.61,62123.0,36.5025,36.6255,36.4948,36.6024,62123.0
2019-08-30 15:30:00,47.62,47.7,47.58,47.58,134397.0,36.6101,36.6716,36.5794,36.5794,134397.0
2019-08-30 15:40:00,47.59,47.63,47.54,47.57,135070.0,36.587,36.6178,36.5486,36.5717,135070.0
2019-08-30 15:50:00,47.59,47.81,47.57,47.64,1074615.0,36.587,36.7562,36.5717,36.6255,1074615.0
2019-09-03 09:30:00,47.2,47.27,47.04,47.09,202987.0,36.2872,36.341,36.1642,36.2026,202987.0
2019-09-03 09:40:00,47.1,47.12,46.85,46.85,80560.0,36.2103,36.2257,36.0181,36.0181,80560.0
2019-09-03 09:50:00,46.86,47.04,46.86,46.97,51624.0,36.0258,36.1642,36.0258,36.1104,51624.0
2019-09-03 10:00:00,46.94,46.96,46.45,46.52,118578.0,36.0873,36.1027,35.7106,35.7644,118578.0
2019-09-03 10:10:00,46.52,46.58,46.36,46.46,86741.0,35.7644,35.8106,35.6414,35.7183,86741.0
2019-09-03 10:20:00,46.45,46.56,46.43,46.56,71137.0,35.7106,35.7952,35.6952,35.7952,71137.0
2019-09-03 10:30:00,46.55,46.55,46.43,46.47,59103.0,35.7875,35.7875,35.6952,35.726,59103.0
2019-09-03 10:40:00,46.47,46.62,46.36,46.48,118399.0,35.726,35.8413,35.6414,35.7337,118399.0
2019-09-03 10:50:00,46.48,46.62,46.48,46.59,68592.0,35.7337,35.8413,35.7337,35.8182,68592.0
2019-09-03 11:00:00,46.59,46.59,46.46,46.46,70579.0,35.8182,35.8182,35.7183,35.7183,70579.0
2019-09-03 11:10:00,46.46,46.46,46.33,46.38,49179.0,35.7183,35.7183,35.6184,35.6568,49179.0
2019-09-03 11:20:00,46.38,46.53,46.36,46.48,64103.0,35.6568,35.7721,35.6414,35.7337,64103.0
2019-09-03 11:30:00,46.49,46.59,46.41,46.58,60283.0,35.7414,35.8182,35.6799,35.8106,60283.0
2019-09-03 11:40:00,46.57,46.69,46.56,46.68,45903.0,35.8029,35.8951,35.7952,35.8874,45903.0
2019-09-03 11:50:00,46.68,46.69,46.56,46.57,31831.0,35.8874,35.8951,35.7952,35.8029,31831.0
2019-09-03 12:00:00,46.56,46.61,46.51,46.54,42519.0,35.7952,35.8336,35.7567,35.7798,42519.0
2019-09-03 12:10:00,46.54,46.67,46.53,46.66,24177.0,35.7798,35.8797,35.7721,35.8721,24177.0
2019-09-03 12:20:00,46.66,46.69,46.64,46.66,26094.0,35.8721,35.8951,35.8567,35.8721,26094.0
2019-09-03 12:30:00,46.66,46.68,46.6,46.67,25876.0,35.8721,35.8874,35.8259,35.8797,25876.0
2019-09-03 12:40:00,46.68,46.76,46.63,46.76,33802.0,35.8874,35.9489,35.849,35.9489,33802.0
2019-09-03 12:50:00,46.75,46.76,46.64,46.69,37921.0,35.9413,35.9489,35.8567,35.8951,37921.0
2019-09-03 13:00:00,46.68,46.76,46.66,46.7,29649.0,35.8874,35.9489,35.8721,35.9028,29649.0
2019-09-03 13:10:00,46.7,46.75,46.69,46.72,33030.0,35.9028,35.9413,35.8951,35.9182,33030.0
2019-09-03 13:20:00,46.71,46.71,46.64,46.67,41198.0,35.9105,35.9105,35.8567,35.8797,41198.0
2019-09-03 13:30:00,46.67,46.69,46.56,46.58,36636.0,35.8797,35.8951,35.7952,35.8106,36636.0
2019-09-03 13:40:00,46.57,46.65,46.56,46.65,39304.0,35.8029,35.8644,35.7952,35.8644,39304.0
2019-09-03 13:50:00,46.65,46.65,46.59,46.65,90020.0,35.8644,35.8644,35.8182,35.8644,90020.0
2019-09-03 14:00:00,46.65,46.77,46.64,46.7,44773.0,35.8644,35.9566,35.8567,35.9028,44773.0
2019-09-03 14:10:00,46.71,46.81,46.68,46.75,38414.0,35.9105,35.9874,35.8874,35.9413,38414.0
2019-09-03 14:20:00,46.76,46.78,46.7,46.71,33005.0,35.9489,35.9643,35.9028,35.9105,33005.0
2019-09-03 14:30:00,46.71,46.74,46.68,46.71,46055.0,35.9105,35.9336,35.8874,35.9105,46055.0
2019-09-03 14:40:00,46.7,46.75,46.59,46.67,104471.0,35.9028,35.9413,35.8182,35.8797,104471.0
2019-09-03 14:50:00,46.68,46.75,46.65,46.7,42209.0,35.8874,35.9413,35.8644,35.9028,42209.0
2019-09-03 15:00:00,46.71,46.76,46.67,46.76,61725.0,35.9105,35.9489,35.8797,35.9489,61725.0
2019-09-03 15:10:00,46.76,46.81,46.72,46.8,50635.0,35.9489,35.9874,35.9182,35.9797,50635.0
2019-09-03 15:20:00,46.81,46.85,46.78,46.8,50142.0,35.9874,36.0181,35.9643,35.9797,50142.0
2019-09-03 15:30:00,46.81,46.85,46.76,46.8,70519.0,35.9874,36.0181,35.9489,35.9797,70519.0
2019-09-03 15:40:00,46.81,46.81,46.68,46.69,104644.0,35.9874,35.9874,35.8874,35.8951,104644.0
2019-09-03 15:50:00,46.69,46.76,46.61,46.7,390276.0,35.8951,35.9489,35.8336,35.9028,390276.0
2019-09-04 09:30:00,47.15,47.32,46.99,47.01,84147.0,36.2488,36.3795,36.1258,36.1411,84147.0
2019-09-04 09:40:00,47.02,47.1,46.93,46.96,37316.0,36.1488,36.2103,36.0796,36.1027,37316.0
2019-09-04 09:50:00,46.96,47.18,46.95,47.14,39661.0,36.1027,36.2718,36.095,36.2411,39661.0
2019-09-04 10:00:00,47.14,47.32,47.12,47.26,69543.0,36.2411,36.3795,36.2257,36.3333,69543.0
2019-09-04 10:10:00,47.27,47.28,47.16,47.23,28798.0,36.341,36.3487,36.2565,36.3103,28798.0
2019-09-04 10:20:00,47.22,47.27,47.15,47.27,33079.0,36.3026,36.341,36.2488,36.341,33079.0
2019-09-04 10:30:00,47.28,47.35,47.25,47.31,46022.0,36.3487,36.4025,36.3257,36.3718,46022.0
2019-09-04 10:40:00,47.3,47.36,47.24,47.36,37685.0,36.3641,36.4102,36.318,36.4102,37685.0
2019-09-04 10:50:00,47.36,47.41,47.32,47.34,44980.0,36.4102,36.4487,36.3795,36.3948,44980.0
2019-09-04 11:00:00,47.34,47.38,47.29,47.37,39031.0,36.3948,36.4256,36.3564,36.4179,39031.0
2019-09-04 11:10:00,47.36,47.45,47.33,47.44,24029.0,36.4102,36.4794,36.3872,36.4717,24029.0
2019-09-04 11:20:00,47.44,47.48,47.37,47.39,27777.0,36.4717,36.5025,36.4179,36.4333,27777.0
2019-09-04 11:30:00,47.4,47.44,47.33,47.33,35577.0,36.441,36.4717,36.3872,36.3872,35577.0
2019-09-04 11:40:00,47.35,47.43,47.3,47.31,40629.0,36.4025,36.464,36.3641,36.3718,40629.0
2019-09-04 11:50:00,47.32,47.34,47.21,47.32,27461.0,36.3795,36.3948,36.2949,36.3795,27461.0
2019-09-04 12:00:00,47.33,47.35,47.28,47.29,20682.0,36.3872,36.4025,36.3487,36.3564,20682.0
2019-09-04 12:10:00,47.29,47.31,47.24,47.25,25076.0,36.3564,36.3718,36.318,36.3257,25076.0
2019-09-04 12:20:00,47.25,47.32,47.24,47.32,21347.0,36.3257,36.3795,36.318,36.3795,21347.0
2019-09-04 12:30:00,47.31,47.31,47.22,47.22,27531.0,36.3718,36.3718,36.3026,36.3026,27531.0
2019-09-04 12:40:00,47.22,47.26,47.2,47.26,35703.0,36.3026,36.3333,36.2872,36.3333,35703.0
2019-09-04 12:50:00,47.25,47.25,47.18,47.21,27320.0,36.3257,36.3257,36.2718,36.2949,27320.0
2019-09-04 13:00:00,47.21,47.21,47.14,47.18,30401.0,36.2949,36.2949,36.2411,36.2718,30401.0
2019-09-04 13:10:00,47.18,47.18,47.05,47.07,34050.0,36.2718,36.2718,36.1719,36.1873,34050.0
2019-09-04 13:20:00,47.07,47.22,47.07,47.22,53145.0,36.1873,36.3026,36.1873,36.3026,53145.0
2019-09-04 13:30:00,47.22,47.23,47.13,47.14,29361.0,36.3026,36.3103,36.2334,36.2411,29361.0
2019-09-04 13:40:00,47.14,47.14,47.05,47.05,45824.0,36.2411,36.2411,36.1719,36.1719,45824.0
2019-09-04 13:50:00,47.06,47.13,47.04,47.1,37928.0,36.1796,36.2334,36.1642,36.2103,37928.0
2019-09-04 14:00:00,47.1,47.18,47.08,47.13,32512.0,36.2103,36.2718,36.195,36.2334,32512.0
2019-09-04 14:10:00,47.13,47.2,47.09,47.2,31481.0,36.2334,36.2872,36.2026,36.2872,31481.0
2019-09-04 14:20:00,47.2,47.24,47.19,47.22,29422.0,36.2872,36.318,36.2795,36.3026,29422.0
2019-09-04 14:30:00,47.22,47.26,47.2,47.21,25887.0,36.3026,36.3333,36.2872,36.2949,25887.0
2019-09-04 14:40:00,47.2,47.31,47.2,47.31,26194.0,36.2872,36.3718,36.2872,36.3718,26194.0
2019-09-04 14:50:00,47.32,47.36,47.31,47.34,34213.0,36.3795,36.4102,36.3718,36.3948,34213.0
2019-09-04 15:00:00,47.34,47.41,47.33,47.38,49238.0,36.3948,36.4487,36.3872,36.4256,49238.0
2019-09-04 15:10:00,47.37,47.44,47.35,47.37,62783.0,36.4179,36.4717,36.4025,36.4179,62783.0
2019-09-04 15:20:00,47.37,47.38,47.3,47.36,55211.0,36.4179,36.4256,36.3641,36.4102,55211.0
2019-09-04 15:30:00,47.36,47.42,47.34,47.36,83574.0,36.4102,36.4563,36.3948,36.4102,83574.0
2019-09-04 15:40:00,47.36,47.41,47.35,47.41,112744.0,36.4102,36.4487,36.4025,36.4487,112744.0
2019-09-04 15:50:00,47.41,47.44,47.28,47.31,468915.0,36.4487,36.4717,36.3487,36.3718,468915.0
2019-09-05 09:30:00,48.17,48.48,48.12,48.42,168169.0,37.0329,37.2713,36.9945,37.2251,168169.0
2019-09-05 09:40:00,48.41,48.48,48.29,48.45,79196.0,37.2175,37.2713,37.1252,37.2482,79196.0
2019-09-05 09:50:00,48.45,48.61,48.42,48.58,120256.0,37.2482,37.3712,37.2251,37.3482,120256.0
2019-09-05 10:00:00,48.6,48.83,48.6,48.79,103303.0,37.3635,37.5404,37.3635,37.5096,103303.0
2019-09-05 10:10:00,48.79,48.91,48.78,48.89,87311.0,37.5096,37.6019,37.5019,37.5865,87311.0
2019-09-05 10:20:00,48.89,48.96,48.83,48.9,84502.0,37.5865,37.6403,37.5404,37.5942,84502.0
2019-09-05 10:30:00,48.89,48.94,48.84,48.91,143575.0,37.5865,37.6249,37.548,37.6019,143575.0
2019-09-05 10:40:00,48.92,48.94,48.84,48.86,58997.0,37.6095,37.6249,37.548,37.5634,58997.0
2019-09-05 10:50:00,48.86,48.93,48.77,48.82,50068.0,37.5634,37.6172,37.4942,37.5327,50068.0
2019-09-05 11:00:00,48.83,48.89,48.77,48.83,41231.0,37.5404,37.5865,37.4942,37.5404,41231.0
2019-09-05 11:10:00,48.84,48.86,48.72,48.8,47056.0,37.548,37.5634,37.4558,37.5173,47056.0
2019-09-05 11:20:00,48.79,48.83,48.75,48.83,33626.0,37.5096,37.5404,37.4788,37.5404,33626.0
2019-09-05 11:30:00,48.82,48.83,48.68,48.73,58857.0,37.5327,37.5404,37.425,37.4635,58857.0
2019-09-05 11:40:00,48.73,48.76,48.68,48.7,30618.0,37.4635,37.4865,37.425,37.4404,30618.0
2019-09-05 11:50:00,48.7,48.73,48.68,48.71,25811.0,37.4404,37.4635,37.425,37.4481,25811.0
2019-09-05 12:00:00,48.71,48.71,48.63,48.66,35698.0,37.4481,37.4481,37.3866,37.4097,35698.0
2019-09-05 12:10:00,48.66,48.72,48.65,48.66,30434.0,37.4097,37.4558,37.402,37.4097,30434.0
2019-09-05 12:20:00,48.67,48.67,48.58,48.62,30108.0,37.4173,37.4173,37.3482,37.3789,30108.0
2019-09-05 12:30:00,48.62,48.65,48.6,48.64,24761.0,37.3789,37.402,37.3635,37.3943,24761.0
2019-09-05 12:40:00,48.65,48.73,48.64,48.66,39476.0,37.402,37.4635,37.3943,37.4097,39476.0
2019-09-05 12:50:00,48.66,48.73,48.63,48.72,30719.0,37.4097,37.4635,37.3866,37.4558,30719.0
2019-09-05 13:00:00,48.71,48.75,48.59,48.66,50335.0,37.4481,37.4788,37.3558,37.4097,50335.0
2019-09-05 13:10:00,48.66,48.69,48.65,48.66,24816.0,37.4097,37.4327,37.402,37.4097,24816.0
2019-09-05 13:20:00,48.67,48.71,48.64,48.69,59026.0,37.4173,37.4481,37.3943,37.4327,59026.0
2019-09-05 13:30:00,48.69,48.69,48.63,48.68,34781.0,37.4327,37.4327,37.3866,37.425,34781.0
2019-09-05 13:40:00,48.68,48.71,48.63,48.69,38896.0,37.425,37.4481,37.3866,37.4327,38896.0
2019-09-05 13:50:00,48.69,48.8,48.69,48.77,49464.0,37.4327,37.5173,37.4327,37.4942,49464.0
2019-09-05 14:00:00,48.77,48.85,48.72,48.84,56071.0,37.4942,37.5557,37.4558,37.548,56071.0
2019-09-05 14:10:00,48.84,48.91,48.84,48.9,52740.0,37.548,37.6019,37.548,37.5942,52740.0
2019-09-05 14:20:00,48.9,48.9,48.82,48.84,45096.0,37.5942,37.5942,37.5327,37.548,45096.0
2019-09-05 14:30:00,48.84,48.85,48.77,48.79,89985.0,37.548,37.5557,37.4942,37.5096,89985.0
2019-09-05 14:40:00,48.78,48.83,48.76,48.8,38310.0,37.5019,37.5404,37.4865,37.5173,38310.0
2019-09-05 14:50:00,48.8,48.82,48.76,48.78,63643.0,37.5173,37.5327,37.4865,37.5019,63643.0
2019-09-05 15:00:00,48.79,48.87,48.78,48.79,76151.0,37.5096,37.5711,37.5019,37.5096,76151.0
2019-09-05 15:10:00,48.78,48.78,48.74,48.77,48307.0,37.5019,37.5019,37.4712,37.4942,48307.0
2019-09-05 15:20:00,48.76,48.76,48.67,48.73,52227.0,37.4865,37.4865,37.4173,37.4635,52227.0
2019-09-05 15:30:00,48.73,48.82,48.73,48.78,69932.0,37.4635,37.5327,37.4635,37.5019,69932.0
2019-09-05 15:40:00,48.78,48.81,48.66,48.67,119112.0,37.5019,37.525,37.4097,37.4173,119112.0
2019-09-05 15:50:00,48.67,48.71,48.63,48.66,202337.0,37.4173,37.4481,37.3866,37.4097,202337.0
2019-09-06 09:30:00,48.65,48.82,48.63,48.71,84609.0,37.402,37.5327,37.3866,37.4481,84609.0
2019-09-06 09:40:00,48.69,48.7,48.41,48.7,88194.0,37.4327,37.4404,37.2175,37.4404,88194.0
2019-09-06 09:50:00,48.68,48.69,48.57,48.59,23072.0,37.425,37.4327,37.3405,37.3558,23072.0
2019-09-06 10:00:00,48.6,48.65,48.56,48.58,42892.0,37.3635,37.402,37.3328,37.3482,42892.0
2019-09-06 10:10:00,48.58,48.8,48.58,48.72,50215.0,37.3482,37.5173,37.3482,37.4558,50215.0
2019-09-06 10:20:00,48.73,48.78,48.7,48.76,49662.0,37.4635,37.5019,37.4404,37.4865,49662.0
2019-09-06 10:30:00,48.77,48.83,48.76,48.82,28142.0,37.4942,37.5404,37.4865,37.5327,28142.0
2019-09-06 10:40:00,48.82,48.96,48.81,48.94,69214.0,37.5327,37.6403,37.525,37.6249,69214.0
2019-09-06 10:50:00,48.94,48.94,48.73,48.74,35893.0,37.6249,37.6249,37.4635,37.4712,35893.0
2019-09-06 11:00:00,48.74,48.82,48.72,48.8,30024.0,37.4712,37.5327,37.4558,37.5173,30024.0
2019-09-06 11:10:00,48.79,48.79,48.72,48.76,65329.0,37.5096,37.5096,37.4558,37.4865,65329.0
2019-09-06 11:20:00,48.77,48.79,48.73,48.75,33307.0,37.4942,37.5096,37.4635,37.4788,33307.0
2019-09-06 11:30:00,48.76,48.78,48.72,48.74,44088.0,37.4865,37.5019,37.4558,37.4712,44088.0
2019-09-06 11:40:00,48.75,48.76,48.7,48.71,86017.0,37.4788,37.4865,37.4404,37.4481,86017.0
2019-09-06 11:50:00,48.72,48.73,48.64,48.73,32892.0,37.4558,37.4635,37.3943,37.4635,32892.0
2019-09-06 12:00:00,48.73,48.79,48.71,48.78,34747.0,37.4635,37.5096,37.4481,37.5019,34747.0
2019-09-06 12:10:00,48.78,48.82,48.76,48.81,35622.0,37.5019,37.5327,37.4865,37.525,35622.0
2019-09-06 12:20:00,48.81,48.87,48.81,48.84,35114.0,37.525,37.5711,37.525,37.548,35114.0
2019-09-06 12:30:00,48.84,48.85,48.8,48.83,40780.0,37.548,37.5557,37.5173,37.5404,40780.0
2019-09-06 12:40:00,48.84,48.89,48.81,48.87,43485.0,37.548,37.5865,37.525,37.5711,43485.0
2019-09-06 12:50:00,48.87,48.89,48.82,48.88,38561.0,37.5711,37.5865,37.5327,37.5788,38561.0
2019-09-06 13:00:00,48.88,48.9,48.8,48.82,33908.0,37.5788,37.5942,37.5173,37.5327,33908.0
2019-09-06 13:10:00,48.82,48.88,48.8,48.84,65960.0,37.5327,37.5788,37.5173,37.548,65960.0
2019-09-06 13:20:00,48.84,48.89,48.84,48.88,28083.0,37.548,37.5865,37.548,37.5788,28083.0
2019-09-06 13:30:00,48.89,48.91,48.82,48.83,40639.0,37.5865,37.6019,37.5327,37.5404,40639.0
2019-09-06 13:40:00,48.83,48.85,48.8,48.82,63745.0,37.5404,37.5557,37.5173,37.5327,63745.0
2019-09-06 13:50:00,48.82,48.95,48.81,48.91,114140.0,37.5327,37.6326,37.525,37.6019,114140.0
2019-09-06 14:00:00,48.91,48.91,48.85,48.87,31970.0,37.6019,37.6019,37.5557,37.5711,31970.0
2019-09-06 14:10:00,48.88,48.92,48.87,48.88,48285.0,37.5788,37.6095,37.5711,37.5788,48285.0
2019-09-06 14:20:00,48.88,48.9,48.83,48.86,43332.0,37.5788,37.5942,37.5404,37.5634,43332.0
2019-09-06 14:30:00,48.86,48.87,48.82,48.82,39913.0,37.5634,37.5711,37.5327,37.5327,39913.0
2019-09-06 14:40:00,48.83,48.85,48.78,48.79,34946.0,37.5404,37.5557,37.5019,37.5096,34946.0
2019-09-06 14:50:00,48.79,48.79,48.67,48.69,41931.0,37.5096,37.5096,37.4173,37.4327,41931.0
2019-09-06 15:00:00,48.69,48.72,48.65,48.66,36928.0,37.4327,37.4558,37.402,37.4097,36928.0
2019-09-06 15:10:00,48.66,48.74,48.66,48.73,55829.0,37.4097,37.4712,37.4097,37.4635,55829.0
2019-09-06 15:20:00,48.73,48.83,48.73,48.81,76436.0,37.4635,37.5404,37.4635,37.525,76436.0
2019-09-06 15:30:00,48.82,48.86,48.74,48.75,104705.0,37.5327,37.5634,37.4712,37.4788,104705.0
2019-09-06 15:40:00,48.75,48.78,48.72,48.75,136658.0,37.4788,37.5019,37.4558,37.4788,136658.0
2019-09-06 15:50:00,48.76,48.77,48.66,48.72,459492.0,37.4865,37.4942,37.4097,37.4558,459492.0
2019-09-09 09:30:00,49.16,49.28,48.99,49.23,127415.0,37.7941,37.8863,37.6634,37.8479,127415.0
2019-09-09 09:40:00,49.25,49.44,49.23,49.42,88695.0,37.8632,38.0093,37.8479,37.9939,88695.0
2019-09-09 09:50:00,49.42,49.62,49.32,49.55,110835.0,37.9939,38.1477,37.9171,38.0939,110835.0
2019-09-09 10:00:00,49.56,49.75,49.5,49.75,108552.0,38.1016,38.2476,38.0554,38.2476,108552.0
2019-09-09 10:10:00,49.74,49.9,49.74,49.81,94466.0,38.24,38.363,38.24,38.2938,94466.0
2019-09-09 10:20:00,49.8,49.9,49.78,49.8,110642.0,38.2861,38.363,38.2707,38.2861,110642.0
2019-09-09 10:30:00,49.8,49.81,49.65,49.77,55360.0,38.2861,38.2938,38.1708,38.263,55360.0
2019-09-09 10:40:00,49.78,49.81,49.7,49.79,66747.0,38.2707,38.2938,38.2092,38.2784,66747.0
2019-09-09 10:50:00,49.79,49.92,49.78,49.89,66573.0,38.2784,38.3783,38.2707,38.3553,66573.0
2019-09-09 11:00:00,49.89,49.94,49.87,49.9,68105.0,38.3553,38.3937,38.3399,38.363,68105.0
2019-09-09 11:10:00,49.9,50.07,49.87,49.97,131189.0,38.363,38.4937,38.3399,38.4168,131189.0
2019-09-09 11:20:00,49.98,50.07,49.93,50.06,46677.0,38.4245,38.4937,38.386,38.486,46677.0
2019-09-09 11:30:00,50.05,50.08,49.99,50.03,46263.0,38.4783,38.5013,38.4322,38.4629,46263.0
2019-09-09 11:40:00,50.02,50.05,49.98,50.05,52379.0,38.4552,38.4783,38.4245,38.4783,52379.0
2019-09-09 11:50:00,50.06,50.09,49.99,50.07,50701.0,38.486,38.509,38.4322,38.4937,50701.0
2019-09-09 12:00:00,50.08,50.12,50.07,50.11,36668.0,38.5013,38.5321,38.4937,38.5244,36668.0
2019-09-09 12:10:00,50.12,50.15,49.96,49.98,64771.0,38.5321,38.5552,38.4091,38.4245,64771.0
2019-09-09 12:20:00,49.98,49.99,49.87,49.89,37960.0,38.4245,38.4322,38.3399,38.3553,37960.0
2019-09-09 12:30:00,49.89,49.89,49.79,49.82,38335.0,38.3553,38.3553,38.2784,38.3015,38335.0
2019-09-09 12:40:00,49.82,49.9,49.8,49.86,87417.0,38.3015,38.363,38.2861,38.3322,87417.0
2019-09-09 12:50:00,49.86,49.92,49.84,49.91,33858.0,38.3322,38.3783,38.3168,38.3707,33858.0
2019-09-09 13:00:00,49.91,49.95,49.89,49.94,53227.0,38.3707,38.4014,38.3553,38.3937,53227.0
2019-09-09 13:10:00,49.94,49.95,49.86,49.92,29672.0,38.3937,38.4014,38.3322,38.3783,29672.0
2019-09-09 13:20:00,49.92,49.94,49.88,49.92,21689.0,38.3783,38.3937,38.3476,38.3783,21689.0
2019-09-09 13:30:00,49.93,50.01,49.92,50.01,45776.0,38.386,38.4475,38.3783,38.4475,45776.0
2019-09-09 13:40:00,50.01,50.12,49.99,50.12,60948.0,38.4475,38.5321,38.4322,38.5321,60948.0
2019-09-09 13:50:00,50.12,50.14,50.1,50.13,33818.0,38.5321,38.5475,38.5167,38.5398,33818.0
2019-09-09 14:00:00,50.13,50.24,50.11,50.17,50767.0,38.5398,38.6244,38.5244,38.5705,50767.0
2019-09-09 14:10:00,50.18,50.33,50.17,50.32,58034.0,38.5782,38.6935,38.5705,38.6859,58034.0
2019-09-09 14:20:00,50.33,50.43,50.3,50.41,43558.0,38.6935,38.7704,38.6705,38.755,43558.0
2019-09-09 14:30:00,50.41,50.49,50.4,50.47,60827.0,38.755,38.8166,38.7474,38.8012,60827.0
2019-09-09 14:40:00,50.47,50.5,50.43,50.48,49536.0,38.8012,38.8242,38.7704,38.8089,49536.0
2019-09-09 14:50:00,50.47,50.56,50.44,50.55,63936.0,38.8012,38.8704,38.7781,38.8627,63936.0
2019-09-09 15:00:00,50.55,50.61,50.52,50.58,74608.0,38.8627,38.9088,38.8396,38.8857,74608.0
2019-09-09 15:10:00,50.59,50.63,50.53,50.61,82294.0,38.8934,38.9242,38.8473,38.9088,82294.0
2019-09-09 15:20:00,50.6,50.66,50.58,50.62,68947.0,38.9011,38.9472,38.8857,38.9165,68947.0
2019-09-09 15:30:00,50.63,50.64,50.41,50.55,122005.0,38.9242,38.9319,38.755,38.8627,122005.0
2019-09-09 15:40:00,50.55,50.57,50.45,50.45,234457.0,38.8627,38.8781,38.7858,38.7858,234457.0
2019-09-09 15:50:00,50.45,50.46,50.33,50.36,553198.0,38.7858,38.7935,38.6935,38.7166,553198.0
2019-09-10 09:30:00,50.64,50.99,50.49,50.67,251977.0,38.9319,39.201,38.8166,38.9549,251977.0
2019-09-10 09:40:00,50.67,50.72,50.43,50.57,222364.0,38.9549,38.9934,38.7704,38.8781,222364.0
2019-09-10 09:50:00,50.57,50.75,50.52,50.7,231351.0,38.8781,39.0164,38.8396,38.978,231351.0
2019-09-10 10:00:00,50.7,50.84,50.58,50.65,199391.0,38.978,39.0856,38.8857,38.9396,199391.0
2019-09-10 10:10:00,50.65,50.71,50.49,50.52,297600.0,38.9396,38.9857,38.8166,38.8396,297600.0
2019-09-10 10:20:00,50.52,50.76,50.46,50.68,138535.0,38.8396,39.0241,38.7935,38.9626,138535.0
2019-09-10 10:30:00,50.67,50.7,50.18,50.19,209396.0,38.9549,38.978,38.5782,38.5859,209396.0
2019-09-10 10:40:00,50.2,50.22,49.99,50.0,250774.0,38.5936,38.609,38.4322,38.4398,250774.0
2019-09-10 10:50:00,50.0,50.06,49.69,49.82,312095.0,38.4398,38.486,38.2015,38.3015,312095.0
2019-09-10 11:00:00,49.81,49.9,49.74,49.87,108500.0,38.2938,38.363,38.24,38.3399,108500.0
2019-09-10 11:10:00,49.87,49.96,49.81,49.96,104531.0,38.3399,38.4091,38.2938,38.4091,104531.0
2019-09-10 11:20:00,49.96,50.2,49.96,50.09,114409.0,38.4091,38.5936,38.4091,38.509,114409.0
2019-09-10 11:30:00,50.08,50.34,50.07,50.33,65606.0,38.5013,38.7012,38.4937,38.6935,65606.0
2019-09-10 11:40:00,50.32,50.42,50.24,50.36,59007.0,38.6859,38.7627,38.6244,38.7166,59007.0
2019-09-10 11:50:00,50.35,50.54,50.32,50.34,122033.0,38.7089,38.855,38.6859,38.7012,122033.0
2019-09-10 12:00:00,50.36,50.46,50.23,50.45,74926.0,38.7166,38.7935,38.6167,38.7858,74926.0
2019-09-10 12:10:00,50.44,50.58,50.4,50.55,98995.0,38.7781,38.8857,38.7474,38.8627,98995.0
2019-09-10 12:20:00,50.54,50.64,50.53,50.63,61845.0,38.855,38.9319,38.8473,38.9242,61845.0
2019-09-10 12:30:00,50.63,50.66,50.58,50.6,67845.0,38.9242,38.9472,38.8857,38.9011,67845.0
2019-09-10 12:40:00,50.6,50.7,50.55,50.67,41280.0,38.9011,38.978,38.8627,38.9549,41280.0
2019-09-10 12:50:00,50.67,50.72,50.6,50.62,31744.0,38.9549,38.9934,38.9011,38.9165,31744.0
2019-09-10 13:00:00,50.62,50.63,50.54,50.62,36396.0,38.9165,38.9242,38.855,38.9165,36396.0
2019-09-10 13:10:00,50.63,50.72,50.61,50.66,54476.0,38.9242,38.9934,38.9088,38.9472,54476.0
2019-09-10 13:20:00,50.65,50.79,50.65,50.78,58866.0,38.9396,39.0472,38.9396,39.0395,58866.0
2019-09-10 13:30:00,50.78,50.86,50.76,50.84,47633.0,39.0395,39.101,39.0241,39.0856,47633.0
2019-09-10 13:40:00,50.83,50.89,50.79,50.86,42704.0,39.0779,39.1241,39.0472,39.101,42704.0
2019-09-10 13:50:00,50.86,50.91,50.85,50.88,34968.0,39.101,39.1394,39.0933,39.1164,34968.0
2019-09-10 14:00:00,50.88,50.92,50.84,50.9,42038.0,39.1164,39.1471,39.0856,39.1318,42038.0
2019-09-10 14:10:00,50.89,50.97,50.89,50.95,54565.0,39.1241,39.1856,39.1241,39.1702,54565.0
2019-09-10 14:20:00,50.95,51.02,50.94,51.01,49424.0,39.1702,39.224,39.1625,39.2163,49424.0
2019-09-10 14:30:00,51.0,51.04,50.95,50.99,65059.0,39.2086,39.2394,39.1702,39.201,65059.0
2019-09-10 14:40:00,50.99,51.01,50.93,50.93,49116.0,39.201,39.2163,39.1548,39.1548,49116.0
2019-09-10 14:50:00,50.93,51.11,50.9,51.09,112463.0,39.1548,39.2932,39.1318,39.2778,112463.0
2019-09-10 15:00:00,51.09,51.12,51.01,51.04,78623.0,39.2778,39.3009,39.2163,39.2394,78623.0
2019-09-10 15:10:00,51.04,51.08,51.03,51.05,59376.0,39.2394,39.2701,39.2317,39.2471,59376.0
2019-09-10 15:20:00,51.05,51.09,51.02,51.09,72611.0,39.2471,39.2778,39.224,39.2778,72611.0
2019-09-10 15:30:00,51.09,51.19,51.09,51.11,112503.0,39.2778,39.3547,39.2778,39.2932,112503.0
2019-09-10 15:40:00,51.11,51.22,51.11,51.15,135116.0,39.2932,39.3778,39.2932,39.324,135116.0
2019-09-10 15:50:00,51.16,51.27,51.12,51.24,470435.0,39.3316,39.4162,39.3009,39.3932,470435.0
2019-09-11 09:30:00,51.34,51.39,50.46,50.71,133539.0,39.47,39.5085,38.7935,38.9857,133539.0
2019-09-11 09:40:00,50.73,51.13,50.73,51.13,43925.0,39.0011,39.3086,39.0011,39.3086,43925.0
2019-09-11 09:50:00,51.13,51.18,50.94,50.97,63387.0,39.3086,39.347,39.1625,39.1856,63387.0
2019-09-11 10:00:00,50.99,51.11,50.93,50.98,88006.0,39.201,39.2932,39.1548,39.1933,88006.0
2019-09-11 10:10:00,51.0,51.17,51.0,51.07,52487.0,39.2086,39.3393,39.2086,39.2625,52487.0
2019-09-11 10:20:00,51.08,51.23,51.08,51.2,68075.0,39.2701,39.3855,39.2701,39.3624,68075.0
2019-09-11 10:30:00,51.18,51.29,51.14,51.25,79955.0,39.347,39.4316,39.3163,39.4008,79955.0
2019-09-11 10:40:00,51.25,51.37,51.23,51.31,76081.0,39.4008,39.4931,39.3855,39.447,76081.0
2019-09-11 10:50:00,51.31,51.43,51.29,51.42,85861.0,39.447,39.5392,39.4316,39.5315,85861.0
2019-09-11 11:00:00,51.42,51.42,51.29,51.34,68995.0,39.5315,39.5315,39.4316,39.47,68995.0
2019-09-11 11:10:00,51.34,51.39,51.27,51.39,84944.0,39.47,39.5085,39.4162,39.5085,84944.0
2019-09-11 11:20:00,51.38,51.42,51.34,51.39,85944.0,39.5008,39.5315,39.47,39.5085,85944.0
2019-09-11 11:30:00,51.39,51.46,51.34,51.35,119988.0,39.5085,39.5623,39.47,39.4777,119988.0
2019-09-11 11:40:00,51.35,51.4,51.29,51.36,73095.0,39.4777,39.5162,39.4316,39.4854,73095.0
2019-09-11 11:50:00,51.36,51.42,51.29,51.41,81424.0,39.4854,39.5315,39.4316,39.5238,81424.0
2019-09-11 12:00:00,51.42,51.5,51.4,51.44,71500.0,39.5315,39.593,39.5162,39.5469,71500.0
2019-09-11 12:10:00,51.43,51.46,51.39,51.44,44961.0,39.5392,39.5623,39.5085,39.5469,44961.0
2019-09-11 12:20:00,51.44,51.48,51.39,51.46,90217.0,39.5469,39.5777,39.5085,39.5623,90217.0
2019-09-11 12:30:00,51.46,51.54,51.44,51.51,53172.0,39.5623,39.6238,39.5469,39.6007,53172.0
2019-09-11 12:40:00,51.51,51.6,51.5,51.58,49077.0,39.6007,39.6699,39.593,39.6545,49077.0
2019-09-11 12:50:00,51.58,51.75,51.58,51.71,69219.0,39.6545,39.7852,39.6545,39.7545,69219.0
2019-09-11 13:00:00,51.72,51.8,51.7,51.74,65852.0,39.7622,39.8237,39.7468,39.7775,65852.0
2019-09-11 13:10:00,51.74,51.84,51.74,51.83,61991.0,39.7775,39.8544,39.7775,39.8467,61991.0
2019-09-11 13:20:00,51.83,51.89,51.81,51.84,110652.0,39.8467,39.8929,39.8314,39.8544,110652.0
2019-09-11 13:30:00,51.83,51.98,51.82,51.98,93847.0,39.8467,39.9621,39.8391,39.9621,93847.0
2019-09-11 13:40:00,51.97,52.04,51.94,51.99,118989.0,39.9544,40.0082,39.9313,39.9697,118989.0
2019-09-11 13:50:00,52.0,52.05,51.92,51.95,65400.0,39.9774,40.0159,39.9159,39.939,65400.0
2019-09-11 14:00:00,51.94,52.01,51.91,51.94,96572.0,39.9313,39.9851,39.9082,39.9313,96572.0
2019-09-11 14:10:00,51.94,51.99,51.91,51.98,65507.0,39.9313,39.9697,39.9082,39.9621,65507.0
2019-09-11 14:20:00,51.99,52.04,51.91,51.91,86189.0,39.9697,40.0082,39.9082,39.9082,86189.0
2019-09-11 14:30:00,51.91,51.93,51.82,51.89,126229.0,39.9082,39.9236,39.8391,39.8929,126229.0
2019-09-11 14:40:00,51.9,51.91,51.84,51.84,60309.0,39.9006,39.9082,39.8544,39.8544,60309.0
2019-09-11 14:50:00,51.84,51.88,51.66,51.7,98704.0,39.8544,39.8852,39.716,39.7468,98704.0
2019-09-11 15:00:00,51.7,51.8,51.7,51.73,78899.0,39.7468,39.8237,39.7468,39.7699,78899.0
2019-09-11 15:10:00,51.73,51.83,51.69,51.79,90567.0,39.7699,39.8467,39.7391,39.816,90567.0
2019-09-11 15:20:00,51.79,51.83,51.73,51.75,107917.0,39.816,39.8467,39.7699,39.7852,107917.0
2019-09-11 15:30:00,51.75,51.9,51.75,51.9,138496.0,39.7852,39.9006,39.7852,39.9006,138496.0
2019-09-11 15:40:00,51.9,51.96,51.83,51.91,172594.0,39.9006,39.9467,39.8467,39.9082,172594.0
2019-09-11 15:50:00,51.92,52.14,51.92,52.12,624898.0,39.9159,40.0851,39.9159,40.0697,624898.0
2019-09-12 09:30:00,51.8,51.8,51.28,51.58,167025.0,39.8237,39.8237,39.4239,39.6545,167025.0
2019-09-12 09:40:00,51.58,51.78,51.52,51.57,78635.0,39.6545,39.8083,39.6084,39.6469,78635.0
2019-09-12 09:50:00,51.57,51.92,51.5,51.88,108235.0,39.6469,39.9159,39.593,39.8852,108235.0
2019-09-12 10:00:00,51.88,51.97,51.71,51.94,134481.0,39.8852,39.9544,39.7545,39.9313,134481.0
2019-09-12 10:10:00,51.94,52.31,51.89,51.99,145797.0,39.9313,40.2158,39.8929,39.9697,145797.0
2019-09-12 10:20:00,52.0,52.27,51.94,52.19,93808.0,39.9774,40.185,39.9313,40.1235,93808.0
2019-09-12 10:30:00,52.21,52.29,52.1,52.25,77734.0,40.1389,40.2004,40.0543,40.1696,77734.0
2019-09-12 10:40:00,52.25,52.37,52.22,52.34,139216.0,40.1696,40.2619,40.1466,40.2388,139216.0
2019-09-12 10:50:00,52.35,52.43,51.92,51.99,225384.0,40.2465,40.308,39.9159,39.9697,225384.0
2019-09-12 11:00:00,51.99,52.03,51.78,52.03,63712.0,39.9697,40.0005,39.8083,40.0005,63712.0
2019-09-12 11:10:00,52.02,52.18,51.95,52.18,41368.0,39.9928,40.1158,39.939,40.1158,41368.0
2019-09-12 11:20:00,52.18,52.35,52.17,52.32,143694.0,40.1158,40.2465,40.1081,40.2235,143694.0
2019-09-12 11:30:00,52.32,52.4,52.28,52.4,59097.0,40.2235,40.285,40.1927,40.285,59097.0
2019-09-12 11:40:00,52.39,52.57,52.39,52.5,187174.0,40.2773,40.4157,40.2773,40.3618,187174.0
2019-09-12 11:50:00,52.5,52.6,52.48,52.59,91195.0,40.3618,40.4387,40.3465,40.431,91195.0
2019-09-12 12:00:00,52.58,52.6,52.5,52.59,46642.0,40.4233,40.4387,40.3618,40.431,46642.0
2019-09-12 12:10:00,52.59,52.7,52.53,52.69,50632.0,40.431,40.5156,40.3849,40.5079,50632.0
2019-09-12 12:20:00,52.7,52.75,52.65,52.65,59909.0,40.5156,40.554,40.4772,40.4772,59909.0
2019-09-12 12:30:00,52.65,52.68,52.57,52.6,57427.0,40.4772,40.5002,40.4157,40.4387,57427.0
2019-09-12 12:40:00,52.6,52.67,52.6,52.63,49241.0,40.4387,40.4925,40.4387,40.4618,49241.0
2019-09-12 12:50:00,52.62,52.72,52.62,52.71,80369.0,40.4541,40.531,40.4541,40.5233,80369.0
2019-09-12 13:00:00,52.71,52.85,52.71,52.81,92067.0,40.5233,40.6309,40.5233,40.6002,92067.0
2019-09-12 13:10:00,52.81,52.87,52.79,52.87,84862.0,40.6002,40.6463,40.5848,40.6463,84862.0
2019-09-12 13:20:00,52.86,52.99,52.86,52.94,146022.0,40.6386,40.7385,40.6386,40.7001,146022.0
2019-09-12 13:30:00,52.95,53.0,52.89,52.9,185813.0,40.7078,40.7462,40.6617,40.6694,185813.0
2019-09-12 13:40:00,52.91,52.91,52.77,52.78,118499.0,40.677,40.677,40.5694,40.5771,118499.0
2019-09-12 13:50:00,52.78,52.86,52.77,52.8,48757.0,40.5771,40.6386,40.5694,40.5925,48757.0
2019-09-12 14:00:00,52.8,52.8,52.73,52.8,44966.0,40.5925,40.5925,40.5387,40.5925,44966.0
2019-09-12 14:10:00,52.8,52.8,52.74,52.75,44734.0,40.5925,40.5925,40.5463,40.554,44734.0
2019-09-12 14:20:00,52.76,52.76,52.67,52.69,50566.0,40.5617,40.5617,40.4925,40.5079,50566.0
2019-09-12 14:30:00,52.7,52.85,52.66,52.85,95719.0,40.5156,40.6309,40.4848,40.6309,95719.0
2019-09-12 14:40:00,52.85,52.92,52.83,52.9,104266.0,40.6309,40.6847,40.6155,40.6694,104266.0
2019-09-12 14:50:00,52.9,52.92,52.82,52.86,81578.0,40.6694,40.6847,40.6079,40.6386,81578.0
2019-09-12 15:00:00,52.86,52.92,52.85,52.9,112625.0,40.6386,40.6847,40.6309,40.6694,112625.0
2019-09-12 15:10:00,52.91,52.97,52.89,52.95,72425.0,40.677,40.7232,40.6617,40.7078,72425.0
2019-09-12 15:20:00,52.95,52.99,52.93,52.95,113608.0,40.7078,40.7385,40.6924,40.7078,113608.0
2019-09-12 15:30:00,52.96,53.0,52.93,53.0,142243.0,40.7155,40.7462,40.6924,40.7462,142243.0
2019-09-12 15:40:00,53.0,53.05,52.95,52.95,251759.0,40.7462,40.7847,40.7078,40.7078,251759.0
2019-09-12 15:50:00,52.95,52.97,52.76,52.79,458230.0,40.7078,40.7232,40.5617,40.5848,458230.0
2019-09-13 09:30:00,53.34,53.69,53.16,53.58,147516.0,41.0076,41.2767,40.8692,41.1921,147516.0
2019-09-13 09:40:00,53.57,53.65,53.26,53.38,79039.0,41.1844,41.246,40.9461,41.0384,79039.0
2019-09-13 09:50:00,53.38,53.4,52.84,52.88,166421.0,41.0384,41.0538,40.6232,40.654,166421.0
2019-09-13 10:00:00,52.87,53.0,52.82,52.83,116519.0,40.6463,40.7462,40.6079,40.6155,116519.0
2019-09-13 10:10:00,52.83,53.14,52.79,53.11,90455.0,40.6155,40.8539,40.5848,40.8308,90455.0
2019-09-13 10:20:00,53.11,53.12,52.98,53.08,108635.0,40.8308,40.8385,40.7309,40.8077,108635.0
2019-09-13 10:30:00,53.08,53.2,53.02,53.03,65547.0,40.8077,40.9,40.7616,40.7693,65547.0
2019-09-13 10:40:00,53.03,53.11,53.02,53.04,55325.0,40.7693,40.8308,40.7616,40.777,55325.0
2019-09-13 10:50:00,53.03,53.1,52.96,53.08,149691.0,40.7693,40.8231,40.7155,40.8077,149691.0
2019-09-13 11:00:00,53.08,53.12,53.03,53.07,127144.0,40.8077,40.8385,40.7693,40.8,127144.0
2019-09-13 11:10:00,53.07,53.18,53.06,53.17,54637.0,40.8,40.8846,40.7924,40.8769,54637.0
2019-09-13 11:20:00,53.16,53.24,53.12,53.17,89391.0,40.8692,40.9307,40.8385,40.8769,89391.0
2019-09-13 11:30:00,53.16,53.22,53.14,53.21,55305.0,40.8692,40.9154,40.8539,40.9077,55305.0
2019-09-13 11:40:00,53.22,53.27,53.2,53.24,34910.0,40.9154,40.9538,40.9,40.9307,34910.0
2019-09-13 11:50:00,53.25,53.29,53.23,53.27,44482.0,40.9384,40.9692,40.9231,40.9538,44482.0
2019-09-13 12:00:00,53.27,53.27,53.19,53.21,46206.0,40.9538,40.9538,40.8923,40.9077,46206.0
2019-09-13 12:10:00,53.22,53.25,53.19,53.23,38553.0,40.9154,40.9384,40.8923,40.9231,38553.0
2019-09-13 12:20:00,53.23,53.26,53.19,53.24,99113.0,40.9231,40.9461,40.8923,40.9307,99113.0
2019-09-13 12:30:00,53.23,53.41,53.23,53.39,60140.0,40.9231,41.0614,40.9231,41.0461,60140.0
2019-09-13 12:40:00,53.39,53.45,53.38,53.44,33433.0,41.0461,41.0922,41.0384,41.0845,33433.0
2019-09-13 12:50:00,53.44,53.51,53.43,53.48,36231.0,41.0845,41.1383,41.0768,41.1153,36231.0
2019-09-13 13:00:00,53.48,53.52,53.45,53.46,49853.0,41.1153,41.146,41.0922,41.0999,49853.0
2019-09-13 13:10:00,53.46,53.52,53.46,53.52,53812.0,41.0999,41.146,41.0999,41.146,53812.0
2019-09-13 13:20:00,53.52,53.52,53.39,53.44,58767.0,41.146,41.146,41.0461,41.0845,58767.0
2019-09-13 13:30:00,53.43,53.43,53.32,53.32,40169.0,41.0768,41.0768,40.9922,40.9922,40169.0
2019-09-13 13:40:00,53.32,53.38,53.29,53.36,52349.0,40.9922,41.0384,40.9692,41.023,52349.0
2019-09-13 13:50:00,53.37,53.39,53.29,53.34,46359.0,41.0307,41.0461,40.9692,41.0076,46359.0
2019-09-13 14:00:00,53.34,53.41,53.33,53.38,45001.0,41.0076,41.0614,40.9999,41.0384,45001.0
2019-09-13 14:10:00,53.38,53.4,53.32,53.37,65310.0,41.0384,41.0538,40.9922,41.0307,65310.0
2019-09-13 14:20:00,53.36,53.4,53.34,53.35,80052.0,41.023,41.0538,41.0076,41.0153,80052.0
2019-09-13 14:30:00,53.35,53.42,53.33,53.37,44728.0,41.0153,41.0691,40.9999,41.0307,44728.0
2019-09-13 14:40:00,53.37,53.39,53.3,53.32,49764.0,41.0307,41.0461,40.9769,40.9922,49764.0
2019-09-13 14:50:00,53.31,53.36,53.3,53.34,93107.0,40.9846,41.023,40.9769,41.0076,93107.0
2019-09-13 15:00:00,53.34,53.34,53.16,53.2,57193.0,41.0076,41.0076,40.8692,40.9,57193.0
2019-09-13 15:10:00,53.2,53.24,53.11,53.14,58816.0,40.9,40.9307,40.8308,40.8539,58816.0
2019-09-13 15:20:00,53.15,53.24,53.14,53.18,85397.0,40.8616,40.9307,40.8539,40.8846,85397.0
2019-09-13 15:30:00,53.17,53.25,53.17,53.19,116189.0,40.8769,40.9384,40.8769,40.8923,116189.0
2019-09-13 15:40:00,53.18,53.26,53.16,53.19,181801.0,40.8846,40.9461,40.8692,40.8923,181801.0
2019-09-13 15:50:00,53.19,53.21,53.05,53.05,395347.0,40.8923,40.9077,40.7847,40.7847,395347.0
2019-09-16 09:30:00,52.52,52.84,52.3,52.48,104752.0,40.3772,40.6232,40.2081,40.3465,104752.0
2019-09-16 09:40:00,52.51,52.9,52.46,52.85,44651.0,40.3695,40.6694,40.3311,40.6309,44651.0
2019-09-16 09:50:00,52.86,53.04,52.86,53.0,46447.0,40.6386,40.777,40.6386,40.7462,46447.0
2019-09-16 10:00:00,53.0,53.13,52.99,53.08,51544.0,40.7462,40.8462,40.7385,40.8077,51544.0
2019-09-16 10:10:00,53.08,53.11,52.91,52.98,54437.0,40.8077,40.8308,40.677,40.7309,54437.0
2019-09-16 10:20:00,52.97,53.04,52.88,52.91,55761.0,40.7232,40.777,40.654,40.677,55761.0
2019-09-16 10:30:00,52.91,53.0,52.84,52.99,64897.0,40.677,40.7462,40.6232,40.7385,64897.0
2019-09-16 10:40:00,52.99,53.01,52.92,52.94,47573.0,40.7385,40.7539,40.6847,40.7001,47573.0
2019-09-16 10:50:00,52.94,53.01,52.9,52.92,61973.0,40.7001,40.7539,40.6694,40.6847,61973.0
2019-09-16 11:00:00,52.92,52.94,52.81,52.84,52094.0,40.6847,40.7001,40.6002,40.6232,52094.0
2019-09-16 11:10:00,52.82,52.94,52.81,52.92,59159.0,40.6079,40.7001,40.6002,40.6847,59159.0
2019-09-16 11:20:00,52.91,52.92,52.79,52.82,75575.0,40.677,40.6847,40.5848,40.6079,75575.0
2019-09-16 11:30:00,52.81,52.85,52.73,52.8,53795.0,40.6002,40.6309,40.5387,40.5925,53795.0
2019-09-16 11:40:00,52.78,52.78,52.7,52.72,44653.0,40.5771,40.5771,40.5156,40.531,44653.0
2019-09-16 11:50:00,52.72,52.76,52.58,52.66,68604.0,40.531,40.5617,40.4233,40.4848,68604.0
2019-09-16 12:00:00,52.65,52.69,52.61,52.64,59601.0,40.4772,40.5079,40.4464,40.4695,59601.0
2019-09-16 12:10:00,52.64,52.7,52.64,52.68,52212.0,40.4695,40.5156,40.4695,40.5002,52212.0
2019-09-16 12:20:00,52.68,52.7,52.63,52.64,62805.0,40.5002,40.5156,40.4618,40.4695,62805.0
2019-09-16 12:30:00,52.64,52.73,52.64,52.71,33190.0,40.4695,40.5387,40.4695,40.5233,33190.0
2019-09-16 12:40:00,52.72,52.73,52.64,52.67,36097.0,40.531,40.5387,40.4695,40.4925,36097.0
2019-09-16 12:50:00,52.68,52.72,52.66,52.72,81393.0,40.5002,40.531,40.4848,40.531,81393.0
2019-09-16 13:00:00,52.71,52.83,52.7,52.82,35519.0,40.5233,40.6155,40.5156,40.6079,35519.0
2019-09-16 13:10:00,52.82,52.88,52.81,52.85,39081.0,40.6079,40.654,40.6002,40.6309,39081.0
2019-09-16 13:20:00,52.84,52.9,52.84,52.87,37568.0,40.6232,40.6694,40.6232,40.6463,37568.0
2019-09-16 13:30:00,52.86,52.87,52.79,52.8,49255.0,40.6386,40.6463,40.5848,40.5925,49255.0
2019-09-16 13:40:00,52.8,52.87,52.75,52.77,42182.0,40.5925,40.6463,40.554,40.5694,42182.0
2019-09-16 13:50:00,52.78,52.78,52.71,52.75,92159.0,40.5771,40.5771,40.5233,40.554,92159.0
2019-09-16 14:00:00,52.75,52.84,52.74,52.8,60712.0,40.554,40.6232,40.5463,40.5925,60712.0
2019-09-16 14:10:00,52.8,52.81,52.76,52.79,45383.0,40.5925,40.6002,40.5617,40.5848,45383.0
2019-09-16 14:20:00,52.79,52.91,52.79,52.91,46055.0,40.5848,40.677,40.5848,40.677,46055.0
2019-09-16 14:30:00,52.89,52.95,52.88,52.93,26260.0,40.6617,40.7078,40.654,40.6924,26260.0
2019-09-16 14:40:00,52.93,52.95,52.9,52.93,57688.0,40.6924,40.7078,40.6694,40.6924,57688.0
2019-09-16 14:50:00,52.92,52.93,52.81,52.83,57562.0,40.6847,40.6924,40.6002,40.6155,57562.0
2019-09-16 15:00:00,52.83,52.87,52.8,52.81,84030.0,40.6155,40.6463,40.5925,40.6002,84030.0
2019-09-16 15:10:00,52.81,52.92,52.81,52.87,58243.0,40.6002,40.6847,40.6002,40.6463,58243.0
2019-09-16 15:20:00,52.88,52.89,52.8,52.81,80528.0,40.654,40.6617,40.5925,40.6002,80528.0
2019-09-16 15:30:00,52.81,52.84,52.77,52.81,104068.0,40.6002,40.6232,40.5694,40.6002,104068.0
2019-09-16 15:40:00,52.81,52.85,52.78,52.83,161492.0,40.6002,40.6309,40.5771,40.6155,161492.0
2019-09-16 15:50:00,52.83,52.95,52.82,52.92,369712.0,40.6155,40.7078,40.6079,40.6847,369712.0
2019-09-17 09:30:00,52.72,52.72,52.41,52.55,115398.0,40.531,40.531,40.2926,40.4003,115398.0
2019-09-17 09:40:00,52.59,52.71,52.35,52.4,76797.0,40.431,40.5233,40.2465,40.285,76797.0
2019-09-17 09:50:00,52.39,52.51,52.32,52.5,49380.0,40.2773,40.3695,40.2235,40.3618,49380.0
2019-09-17 10:00:00,52.52,52.54,52.36,52.36,40843.0,40.3772,40.3926,40.2542,40.2542,40843.0
2019-09-17 10:10:00,52.34,52.46,52.29,52.41,35211.0,40.2388,40.3311,40.2004,40.2926,35211.0
2019-09-17 10:20:00,52.41,52.43,52.25,52.26,31999.0,40.2926,40.308,40.1696,40.1773,31999.0
2019-09-17 10:30:00,52.27,52.44,52.27,52.43,50596.0,40.185,40.3157,40.185,40.308,50596.0
2019-09-17 10:40:00,52.43,52.53,52.38,52.48,44160.0,40.308,40.3849,40.2696,40.3465,44160.0
2019-09-17 10:50:00,52.5,52.52,52.35,52.37,41982.0,40.3618,40.3772,40.2465,40.2619,41982.0
2019-09-17 11:00:00,52.38,52.47,52.37,52.43,35479.0,40.2696,40.3388,40.2619,40.308,35479.0
2019-09-17 11:10:00,52.43,52.46,52.31,52.31,47911.0,40.308,40.3311,40.2158,40.2158,47911.0
2019-09-17 11:20:00,52.34,52.46,52.32,52.45,53413.0,40.2388,40.3311,40.2235,40.3234,53413.0
2019-09-17 11:30:00,52.46,52.52,52.43,52.49,44001.0,40.3311,40.3772,40.308,40.3541,44001.0
2019-09-17 11:40:00,52.49,52.53,52.42,52.42,41184.0,40.3541,40.3849,40.3003,40.3003,41184.0
2019-09-17 11:50:00,52.42,52.45,52.39,52.45,48274.0,40.3003,40.3234,40.2773,40.3234,48274.0
2019-09-17 12:00:00,52.46,52.48,52.4,52.41,44693.0,40.3311,40.3465,40.285,40.2926,44693.0
2019-09-17 12:10:00,52.4,52.45,52.36,52.43,46775.0,40.285,40.3234,40.2542,40.308,46775.0
2019-09-17 12:20:00,52.43,52.49,52.41,52.48,49199.0,40.308,40.3541,40.2926,40.3465,49199.0
2019-09-17 12:30:00,52.48,52.5,52.4,52.41,68811.0,40.3465,40.3618,40.285,40.2926,68811.0
2019-09-17 12:40:00,52.43,52.44,52.39,52.42,49509.0,40.308,40.3157,40.2773,40.3003,49509.0
2019-09-17 12:50:00,52.42,52.51,52.42,52.5,39986.0,40.3003,40.3695,40.3003,40.3618,39986.0
2019-09-17 13:00:00,52.5,52.56,52.47,52.54,33560.0,40.3618,40.408,40.3388,40.3926,33560.0
2019-09-17 13:10:00,52.55,52.62,52.54,52.61,41626.0,40.4003,40.4541,40.3926,40.4464,41626.0
2019-09-17 13:20:00,52.61,52.7,52.6,52.67,45089.0,40.4464,40.5156,40.4387,40.4925,45089.0
2019-09-17 13:30:00,52.66,52.71,52.63,52.71,60638.0,40.4848,40.5233,40.4618,40.5233,60638.0
2019-09-17 13:40:00,52.7,52.72,52.5,52.51,110522.0,40.5156,40.531,40.3618,40.3695,110522.0
2019-09-17 13:50:00,52.5,52.67,52.49,52.63,106593.0,40.3618,40.4925,40.3541,40.4618,106593.0
2019-09-17 14:00:00,52.65,52.71,52.62,52.65,49442.0,40.4772,40.5233,40.4541,40.4772,49442.0
2019-09-17 14:10:00,52.67,52.71,52.65,52.66,46725.0,40.4925,40.5233,40.4772,40.4848,46725.0
2019-09-17 14:20:00,52.66,52.66,52.59,52.63,27407.0,40.4848,40.4848,40.431,40.4618,27407.0
2019-09-17 14:30:00,52.64,52.69,52.62,52.65,37013.0,40.4695,40.5079,40.4541,40.4772,37013.0
2019-09-17 14:40:00,52.65,52.7,52.64,52.69,60139.0,40.4772,40.5156,40.4695,40.5079,60139.0
2019-09-17 14:50:00,52.7,52.71,52.65,52.68,47518.0,40.5156,40.5233,40.4772,40.5002,47518.0
2019-09-17 15:00:00,52.68,52.71,52.67,52.69,59784.0,40.5002,40.5233,40.4925,40.5079,59784.0
2019-09-17 15:10:00,52.69,52.69,52.58,52.6,62720.0,40.5079,40.5079,40.4233,40.4387,62720.0
2019-09-17 15:20:00,52.59,52.65,52.58,52.64,68075.0,40.431,40.4772,40.4233,40.4695,68075.0
2019-09-17 15:30:00,52.63,52.7,52.62,52.68,101491.0,40.4618,40.5156,40.4541,40.5002,101491.0
2019-09-17 15:40:00,52.68,52.71,52.65,52.67,130315.0,40.5002,40.5233,40.4772,40.4925,130315.0
2019-09-17 15:50:00,52.68,52.76,52.6,52.75,446412.0,40.5002,40.5617,40.4387,40.554,446412.0
2019-09-18 09:30:00,52.4,52.44,52.18,52.44,118677.0,40.285,40.3157,40.1158,40.3157,118677.0
2019-09-18 09:40:00,52.43,52.57,52.36,52.45,34978.0,40.308,40.4157,40.2542,40.3234,34978.0
2019-09-18 09:50:00,52.44,52.59,52.43,52.52,41803.0,40.3157,40.431,40.308,40.3772,41803.0
2019-09-18 10:00:00,52.51,52.53,52.36,52.43,47426.0,40.3695,40.3849,40.2542,40.308,47426.0
2019-09-18 10:10:00,52.43,52.53,52.43,52.45,47540.0,40.308,40.3849,40.308,40.3234,47540.0
2019-09-18 10:20:00,52.44,52.57,52.42,52.56,30659.0,40.3157,40.4157,40.3003,40.408,30659.0
2019-09-18 10:30:00,52.56,52.58,52.51,52.54,30362.0,40.408,40.4233,40.3695,40.3926,30362.0
2019-09-18 10:40:00,52.54,52.55,52.45,52.47,31428.0,40.3926,40.4003,40.3234,40.3388,31428.0
2019-09-18 10:50:00,52.46,52.53,52.42,52.49,32087.0,40.3311,40.3849,40.3003,40.3541,32087.0
2019-09-18 11:00:00,52.49,52.5,52.44,52.46,28352.0,40.3541,40.3618,40.3157,40.3311,28352.0
2019-09-18 11:10:00,52.47,52.5,52.42,52.46,28432.0,40.3388,40.3618,40.3003,40.3311,28432.0
2019-09-18 11:20:00,52.47,52.47,52.41,52.45,18324.0,40.3388,40.3388,40.2926,40.3234,18324.0
2019-09-18 11:30:00,52.45,52.47,52.37,52.39,24666.0,40.3234,40.3388,40.2619,40.2773,24666.0
2019-09-18 11:40:00,52.39,52.4,52.32,52.34,37712.0,40.2773,40.285,40.2235,40.2388,37712.0
2019-09-18 11:50:00,52.33,52.53,52.33,52.53,27283.0,40.2311,40.3849,40.2311,40.3849,27283.0
2019-09-18 12:00:00,52.52,52.53,52.49,52.52,31005.0,40.3772,40.3849,40.3541,40.3772,31005.0
2019-09-18 12:10:00,52.53,52.57,52.51,52.53,28316.0,40.3849,40.4157,40.3695,40.3849,28316.0
2019-09-18 12:20:00,52.54,52.6,52.53,52.59,36584.0,40.3926,40.4387,40.3849,40.431,36584.0
2019-09-18 12:30:00,52.59,52.7,52.58,52.69,28158.0,40.431,40.5156,40.4233,40.5079,28158.0
2019-09-18 12:40:00,52.69,52.74,52.69,52.71,29644.0,40.5079,40.5463,40.5079,40.5233,29644.0
2019-09-18 12:50:00,52.72,52.73,52.65,52.66,20278.0,40.531,40.5387,40.4772,40.4848,20278.0
2019-09-18 13:00:00,52.66,52.74,52.63,52.74,20322.0,40.4848,40.5463,40.4618,40.5463,20322.0
2019-09-18 13:10:00,52.73,52.77,52.71,52.75,25374.0,40.5387,40.5694,40.5233,40.554,25374.0
2019-09-18 13:20:00,52.75,52.78,52.71,52.71,22643.0,40.554,40.5771,40.5233,40.5233,22643.0
2019-09-18 13:30:00,52.71,52.76,52.7,52.76,60192.0,40.5233,40.5617,40.5156,40.5617,60192.0
2019-09-18 13:40:00,52.76,52.89,52.76,52.88,64080.0,40.5617,40.6617,40.5617,40.654,64080.0
2019-09-18 13:50:00,52.89,53.02,52.88,52.88,44577.0,40.6617,40.7616,40.654,40.654,44577.0
2019-09-18 14:00:00,52.92,53.18,52.84,52.95,134083.0,40.6847,40.8846,40.6232,40.7078,134083.0
2019-09-18 14:10:00,52.96,53.14,52.88,53.13,77936.0,40.7155,40.8539,40.654,40.8462,77936.0
2019-09-18 14:20:00,53.13,53.22,53.06,53.1,66146.0,40.8462,40.9154,40.7924,40.8231,66146.0
2019-09-18 14:30:00,53.09,53.12,52.96,53.07,111944.0,40.8154,40.8385,40.7155,40.8,111944.0
2019-09-18 14:40:00,53.09,53.37,53.09,53.34,116274.0,40.8154,41.0307,40.8154,41.0076,116274.0
2019-09-18 14:50:00,53.35,53.48,53.09,53.1,141964.0,41.0153,41.1153,40.8154,40.8231,141964.0
2019-09-18 15:00:00,53.1,53.17,52.99,53.08,141923.0,40.8231,40.8769,40.7385,40.8077,141923.0
2019-09-18 15:10:00,53.08,53.27,53.07,53.27,89712.0,40.8077,40.9538,40.8,40.9538,89712.0
2019-09-18 15:20:00,53.26,53.32,53.19,53.26,89519.0,40.9461,40.9922,40.8923,40.9461,89519.0
2019-09-18 15:30:00,53.26,53.41,53.25,53.27,139272.0,40.9461,41.0614,40.9384,40.9538,139272.0
2019-09-18 15:40:00,53.28,53.28,53.18,53.21,294537.0,40.9615,40.9615,40.8846,40.9077,294537.0
2019-09-18 15:50:00,53.21,53.24,53.04,53.11,340329.0,40.9077,40.9307,40.777,40.8308,340329.0
2019-09-19 09:30:00,53.03,53.13,52.94,53.07,73639.0,40.7693,40.8462,40.7001,40.8,73639.0
2019-09-19 09:40:00,53.1,53.1,52.99,53.05,68418.0,40.8231,40.8231,40.7385,40.7847,68418.0
2019-09-19 09:50:00,53.06,53.11,52.99,53.07,37031.0,40.7924,40.8308,40.7385,40.8,37031.0
2019-09-19 10:00:00,53.09,53.12,52.91,52.95,47476.0,40.8154,40.8385,40.677,40.7078,47476.0
2019-09-19 10:10:00,52.96,53.07,52.93,53.04,46976.0,40.7155,40.8,40.6924,40.777,46976.0
2019-09-19 10:20:00,53.04,53.07,52.94,52.94,46726.0,40.777,40.8,40.7001,40.7001,46726.0
2019-09-19 10:30:00,52.94,53.05,52.94,53.01,36908.0,40.7001,40.7847,40.7001,40.7539,36908.0
2019-09-19 10:40:00,53.02,53.13,53.0,53.1,48751.0,40.7616,40.8462,40.7462,40.8231,48751.0
2019-09-19 10:50:00,53.09,53.1,53.0,53.0,33625.0,40.8154,40.8231,40.7462,40.7462,33625.0
2019-09-19 11:00:00,53.01,53.07,52.98,52.99,82800.0,40.7539,40.8,40.7309,40.7385,82800.0
2019-09-19 11:10:00,52.99,53.06,52.94,53.04,44899.0,40.7385,40.7924,40.7001,40.777,44899.0
2019-09-19 11:20:00,53.03,53.09,53.02,53.03,29310.0,40.7693,40.8154,40.7616,40.7693,29310.0
2019-09-19 11:30:00,53.03,53.03,52.95,52.98,49696.0,40.7693,40.7693,40.7078,40.7309,49696.0
2019-09-19 11:40:00,52.96,53.0,52.93,52.96,47149.0,40.7155,40.7462,40.6924,40.7155,47149.0
2019-09-19 11:50:00,52.96,53.06,52.95,53.03,44006.0,40.7155,40.7924,40.7078,40.7693,44006.0
2019-09-19 12:00:00,53.04,53.05,53.0,53.02,20519.0,40.777,40.7847,40.7462,40.7616,20519.0
2019-09-19 12:10:00,53.01,53.06,52.97,52.99,41431.0,40.7539,40.7924,40.7232,40.7385,41431.0
2019-09-19 12:20:00,53.0,53.03,52.94,52.94,22637.0,40.7462,40.7693,40.7001,40.7001,22637.0
2019-09-19 12:30:00,52.94,53.0,52.93,53.0,16866.0,40.7001,40.7462,40.6924,40.7462,16866.0
2019-09-19 12:40:00,53.01,53.02,52.96,53.0,19476.0,40.7539,40.7616,40.7155,40.7462,19476.0
2019-09-19 12:50:00,53.01,53.03,52.98,52.98,17554.0,40.7539,40.7693,40.7309,40.7309,17554.0
2019-09-19 13:00:00,52.98,53.04,52.96,53.01,16584.0,40.7309,40.777,40.7155,40.7539,16584.0
2019-09-19 13:10:00,52.99,53.02,52.96,53.0,18211.0,40.7385,40.7616,40.7155,40.7462,18211.0
2019-09-19 13:20:00,52.99,53.05,52.99,53.03,20554.0,40.7385,40.7847,40.7385,40.7693,20554.0
2019-09-19 13:30:00,53.03,53.03,52.92,52.99,119522.0,40.7693,40.7693,40.6847,40.7385,119522.0
2019-09-19 13:40:00,52.99,53.05,52.91,53.05,53740.0,40.7385,40.7847,40.677,40.7847,53740.0
2019-09-19 13:50:00,53.04,53.08,53.02,53.06,19625.0,40.777,40.8077,40.7616,40.7924,19625.0
2019-09-19 14:00:00,53.06,53.08,53.04,53.08,23448.0,40.7924,40.8077,40.777,40.8077,23448.0
2019-09-19 14:10:00,53.08,53.1,53.04,53.07,38162.0,40.8077,40.8231,40.777,40.8,38162.0
2019-09-19 14:20:00,53.07,53.12,53.05,53.06,57281.0,40.8,40.8385,40.7847,40.7924,57281.0
2019-09-19 14:30:00,53.05,53.06,52.89,52.92,69815.0,40.7847,40.7924,40.6617,40.6847,69815.0
2019-09-19 14:40:00,52.92,52.96,52.88,52.91,59459.0,40.6847,40.7155,40.654,40.677,59459.0
2019-09-19 14:50:00,52.91,52.92,52.81,52.85,39479.0,40.677,40.6847,40.6002,40.6309,39479.0
2019-09-19 15:00:00,52.84,52.92,52.79,52.81,52473.0,40.6232,40.6847,40.5848,40.6002,52473.0
2019-09-19 15:10:00,52.81,52.88,52.78,52.87,43374.0,40.6002,40.654,40.5771,40.6463,43374.0
2019-09-19 15:20:00,52.86,52.92,52.82,52.84,90552.0,40.6386,40.6847,40.6079,40.6232,90552.0
2019-09-19 15:30:00,52.83,52.83,52.71,52.82,192005.0,40.6155,40.6155,40.5233,40.6079,192005.0
2019-09-19 15:40:00,52.82,52.88,52.72,52.75,136344.0,40.6079,40.654,40.531,40.554,136344.0
2019-09-19 15:50:00,52.75,52.88,52.72,52.79,388122.0,40.554,40.654,40.531,40.5848,388122.0
2019-09-20 09:30:00,53.02,53.09,52.87,52.92,824929.0,40.7616,40.8154,40.6463,40.6847,824929.0
2019-09-20 09:40:00,52.94,53.06,52.73,52.76,37820.0,40.7001,40.7924,40.5387,40.5617,37820.0
2019-09-20 09:50:00,52.76,52.95,52.73,52.93,75661.0,40.5617,40.7078,40.5387,40.6924,75661.0
2019-09-20 10:00:00,52.93,53.02,52.9,52.95,59438.0,40.6924,40.7616,40.6694,40.7078,59438.0
2019-09-20 10:10:00,52.94,53.05,52.93,53.04,35512.0,40.7001,40.7847,40.6924,40.777,35512.0
2019-09-20 10:20:00,53.05,53.17,52.99,53.15,73319.0,40.7847,40.8769,40.7385,40.8616,73319.0
2019-09-20 10:30:00,53.15,53.19,53.11,53.14,41699.0,40.8616,40.8923,40.8308,40.8539,41699.0
2019-09-20 10:40:00,53.14,53.2,53.1,53.18,50216.0,40.8539,40.9,40.8231,40.8846,50216.0
2019-09-20 10:50:00,53.18,53.18,53.04,53.11,54453.0,40.8846,40.8846,40.777,40.8308,54453.0
2019-09-20 11:00:00,53.11,53.14,52.9,52.91,72937.0,40.8308,40.8539,40.6694,40.677,72937.0
2019-09-20 11:10:00,52.92,52.94,52.68,52.73,92378.0,40.6847,40.7001,40.5002,40.5387,92378.0
2019-09-20 11:20:00,52.73,52.87,52.72,52.8,122229.0,40.5387,40.6463,40.531,40.5925,122229.0
2019-09-20 11:30:00,52.79,52.83,52.7,52.71,40684.0,40.5848,40.6155,40.5156,40.5233,40684.0
2019-09-20 11:40:00,52.71,52.78,52.7,52.75,44226.0,40.5233,40.5771,40.5156,40.554,44226.0
2019-09-20 11:50:00,52.75,52.83,52.75,52.81,30866.0,40.554,40.6155,40.554,40.6002,30866.0
2019-09-20 12:00:00,52.8,52.85,52.78,52.83,31010.0,40.5925,40.6309,40.5771,40.6155,31010.0
2019-09-20 12:10:00,52.83,52.94,52.83,52.94,31350.0,40.6155,40.7001,40.6155,40.7001,31350.0
2019-09-20 12:20:00,52.95,53.01,52.93,52.98,25403.0,40.7078,40.7539,40.6924,40.7309,25403.0
2019-09-20 12:30:00,52.98,52.98,52.93,52.94,26927.0,40.7309,40.7309,40.6924,40.7001,26927.0
2019-09-20 12:40:00,52.93,52.94,52.87,52.89,29692.0,40.6924,40.7001,40.6463,40.6617,29692.0
2019-09-20 12:50:00,52.89,52.91,52.87,52.9,21453.0,40.6617,40.677,40.6463,40.6694,21453.0
2019-09-20 13:00:00,52.89,52.9,52.79,52.79,26018.0,40.6617,40.6694,40.5848,40.5848,26018.0
2019-09-20 13:10:00,52.79,52.79,52.32,52.59,138533.0,40.5848,40.5848,40.2235,40.431,138533.0
2019-09-20 13:20:00,52.59,52.65,52.44,52.63,69399.0,40.431,40.4772,40.3157,40.4618,69399.0
2019-09-20 13:30:00,52.64,52.66,52.57,52.61,63350.0,40.4695,40.4848,40.4157,40.4464,63350.0
2019-09-20 13:40:00,52.6,52.62,52.5,52.5,70494.0,40.4387,40.4541,40.3618,40.3618,70494.0
2019-09-20 13:50:00,52.5,52.59,52.48,52.59,97035.0,40.3618,40.431,40.3465,40.431,97035.0
2019-09-20 14:00:00,52.59,52.7,52.59,52.6,66927.0,40.431,40.5156,40.431,40.4387,66927.0
2019-09-20 14:10:00,52.6,52.63,52.56,52.59,34936.0,40.4387,40.4618,40.408,40.431,34936.0
2019-09-20 14:20:00,52.58,52.61,52.48,52.5,47753.0,40.4233,40.4464,40.3465,40.3618,47753.0
2019-09-20 14:30:00,52.5,52.66,52.49,52.64,48734.0,40.3618,40.4848,40.3541,40.4695,48734.0
2019-09-20 14:40:00,52.63,52.75,52.63,52.74,33824.0,40.4618,40.554,40.4618,40.5463,33824.0
2019-09-20 14:50:00,52.75,52.78,52.69,52.73,38491.0,40.554,40.5771,40.5079,40.5387,38491.0
2019-09-20 15:00:00,52.73,52.76,52.7,52.71,39224.0,40.5387,40.5617,40.5156,40.5233,39224.0
2019-09-20 15:10:00,52.71,52.72,52.6,52.61,76874.0,40.5233,40.531,40.4387,40.4464,76874.0
2019-09-20 15:20:00,52.61,52.61,52.41,52.45,79154.0,40.4464,40.4464,40.2926,40.3234,79154.0
2019-09-20 15:30:00,52.45,52.55,52.42,52.48,90870.0,40.3234,40.4003,40.3003,40.3465,90870.0
2019-09-20 15:40:00,52.48,52.49,52.38,52.48,154985.0,40.3465,40.3541,40.2696,40.3465,154985.0
2019-09-20 15:50:00,52.48,52.58,52.38,52.4,698044.0,40.3465,40.4233,40.2696,40.285,698044.0
2019-09-23 09:30:00,52.0,52.3,51.92,52.21,90707.0,39.9774,40.2081,39.9159,40.1389,90707.0
2019-09-23 09:40:00,52.22,52.37,52.15,52.29,69047.0,40.1466,40.2619,40.0928,40.2004,69047.0
2019-09-23 09:50:00,52.29,52.29,52.09,52.11,38299.0,40.2004,40.2004,40.0466,40.062,38299.0
2019-09-23 10:00:00,52.1,52.12,52.0,52.01,41837.0,40.0543,40.0697,39.9774,39.9851,41837.0
2019-09-23 10:10:00,52.0,52.01,51.89,52.01,31087.0,39.9774,39.9851,39.8929,39.9851,31087.0
2019-09-23 10:20:00,52.0,52.09,51.96,52.08,24534.0,39.9774,40.0466,39.9467,40.0389,24534.0
2019-09-23 10:30:00,52.09,52.2,52.09,52.2,24273.0,40.0466,40.1312,40.0466,40.1312,24273.0
2019-09-23 10:40:00,52.2,52.22,52.13,52.17,20296.0,40.1312,40.1466,40.0774,40.1081,20296.0
2019-09-23 10:50:00,52.17,52.25,52.15,52.23,43382.0,40.1081,40.1696,40.0928,40.1543,43382.0
2019-09-23 11:00:00,52.23,52.35,52.23,52.3,30214.0,40.1543,40.2465,40.1543,40.2081,30214.0
2019-09-23 11:10:00,52.3,52.43,52.29,52.42,38940.0,40.2081,40.308,40.2004,40.3003,38940.0
2019-09-23 11:20:00,52.42,52.53,52.39,52.51,40678.0,40.3003,40.3849,40.2773,40.3695,40678.0
2019-09-23 11:30:00,52.5,52.59,52.49,52.55,24251.0,40.3618,40.431,40.3541,40.4003,24251.0
2019-09-23 11:40:00,52.55,52.57,52.48,52.55,44222.0,40.4003,40.4157,40.3465,40.4003,44222.0
2019-09-23 11:50:00,52.54,52.56,52.48,52.52,39496.0,40.3926,40.408,40.3465,40.3772,39496.0
2019-09-23 12:00:00,52.52,52.56,52.48,52.53,25744.0,40.3772,40.408,40.3465,40.3849,25744.0
2019-09-23 12:10:00,52.53,52.56,52.49,52.5,16894.0,40.3849,40.408,40.3541,40.3618,16894.0
2019-09-23 12:20:00,52.5,52.56,52.48,52.54,19649.0,40.3618,40.408,40.3465,40.3926,19649.0
2019-09-23 12:30:00,52.54,52.57,52.52,52.55,26380.0,40.3926,40.4157,40.3772,40.4003,26380.0
2019-09-23 12:40:00,52.54,52.55,52.48,52.53,17934.0,40.3926,40.4003,40.3465,40.3849,17934.0
2019-09-23 12:50:00,52.53,52.53,52.45,52.5,25666.0,40.3849,40.3849,40.3234,40.3618,25666.0
2019-09-23 13:00:00,52.5,52.53,52.49,52.52,24002.0,40.3618,40.3849,40.3541,40.3772,24002.0
2019-09-23 13:10:00,52.52,52.54,52.47,52.52,17335.0,40.3772,40.3926,40.3388,40.3772,17335.0
2019-09-23 13:20:00,52.51,52.55,52.49,52.54,25906.0,40.3695,40.4003,40.3541,40.3926,25906.0
2019-09-23 13:30:00,52.54,52.6,52.53,52.55,21701.0,40.3926,40.4387,40.3849,40.4003,21701.0
2019-09-23 13:40:00,52.56,52.59,52.51,52.57,49978.0,40.408,40.431,40.3695,40.4157,49978.0
2019-09-23 13:50:00,52.58,52.63,52.56,52.63,26991.0,40.4233,40.4618,40.408,40.4618,26991.0
2019-09-23 14:00:00,52.63,52.65,52.59,52.61,30773.0,40.4618,40.4772,40.431,40.4464,30773.0
2019-09-23 14:10:00,52.6,52.64,52.58,52.6,18883.0,40.4387,40.4695,40.4233,40.4387,18883.0
2019-09-23 14:20:00,52.59,52.6,52.55,52.56,17197.0,40.431,40.4387,40.4003,40.408,17197.0
2019-09-23 14:30:00,52.56,52.58,52.51,52.51,23483.0,40.408,40.4233,40.3695,40.3695,23483.0
2019-09-23 14:40:00,52.51,52.56,52.51,52.55,19204.0,40.3695,40.408,40.3695,40.4003,19204.0
2019-09-23 14:50:00,52.55,52.58,52.52,52.55,21226.0,40.4003,40.4233,40.3772,40.4003,21226.0
2019-09-23 15:00:00,52.56,52.68,52.55,52.65,31659.0,40.408,40.5002,40.4003,40.4772,31659.0
2019-09-23 15:10:00,52.65,52.66,52.63,52.65,29323.0,40.4772,40.4848,40.4618,40.4772,29323.0
2019-09-23 15:20:00,52.65,52.7,52.63,52.64,95058.0,40.4772,40.5156,40.4618,40.4695,95058.0
2019-09-23 15:30:00,52.64,52.64,52.47,52.52,80624.0,40.4695,40.4695,40.3388,40.3772,80624.0
2019-09-23 15:40:00,52.51,52.62,52.51,52.59,111671.0,40.3695,40.4541,40.3695,40.431,111671.0
2019-09-23 15:50:00,52.58,52.6,52.46,52.57,323276.0,40.4233,40.4387,40.3311,40.4157,323276.0
2019-09-24 09:30:00,52.58,52.63,52.38,52.52,82727.0,40.4233,40.4618,40.2696,40.3772,82727.0
2019-09-24 09:40:00,52.53,52.6,52.32,52.46,58922.0,40.3849,40.4387,40.2235,40.3311,58922.0
2019-09-24 09:50:00,52.46,52.56,52.4,52.42,57834.0,40.3311,40.408,40.285,40.3003,57834.0
2019-09-24 10:00:00,52.43,52.43,52.19,52.27,66267.0,40.308,40.308,40.1235,40.185,66267.0
2019-09-24 10:10:00,52.27,52.29,52.16,52.24,56636.0,40.185,40.2004,40.1004,40.1619,56636.0
2019-09-24 10:20:00,52.25,52.3,52.1,52.16,38552.0,40.1696,40.2081,40.0543,40.1004,38552.0
2019-09-24 10:30:00,52.16,52.38,52.15,52.34,43141.0,40.1004,40.2696,40.0928,40.2388,43141.0
2019-09-24 10:40:00,52.34,52.38,52.29,52.35,34590.0,40.2388,40.2696,40.2004,40.2465,34590.0
2019-09-24 10:50:00,52.36,52.36,52.26,52.33,39172.0,40.2542,40.2542,40.1773,40.2311,39172.0
2019-09-24 11:00:00,52.32,52.34,52.28,52.29,57182.0,40.2235,40.2388,40.1927,40.2004,57182.0
2019-09-24 11:10:00,52.29,52.29,52.18,52.23,31364.0,40.2004,40.2004,40.1158,40.1543,31364.0
2019-09-24 11:20:00,52.24,52.29,52.19,52.26,28747.0,40.1619,40.2004,40.1235,40.1773,28747.0
2019-09-24 11:30:00,52.27,52.3,52.07,52.09,31001.0,40.185,40.2081,40.0313,40.0466,31001.0
2019-09-24 11:40:00,52.1,52.25,52.06,52.2,41761.0,40.0543,40.1696,40.0236,40.1312,41761.0
2019-09-24 11:50:00,52.21,52.21,52.13,52.15,31194.0,40.1389,40.1389,40.0774,40.0928,31194.0
2019-09-24 12:00:00,52.12,52.26,52.1,52.26,44518.0,40.0697,40.1773,40.0543,40.1773,44518.0
2019-09-24 12:10:00,52.27,52.28,52.12,52.12,50808.0,40.185,40.1927,40.0697,40.0697,50808.0
2019-09-24 12:20:00,52.12,52.14,51.97,52.03,37282.0,40.0697,40.0851,39.9544,40.0005,37282.0
2019-09-24 12:30:00,52.04,52.04,51.86,51.89,36219.0,40.0082,40.0082,39.8698,39.8929,36219.0
2019-09-24 12:40:00,51.9,51.9,51.77,51.83,34351.0,39.9006,39.9006,39.8006,39.8467,34351.0
2019-09-24 12:50:00,51.83,51.84,51.65,51.71,48190.0,39.8467,39.8544,39.7084,39.7545,48190.0
2019-09-24 13:00:00,51.7,51.8,51.69,51.75,29771.0,39.7468,39.8237,39.7391,39.7852,29771.0
2019-09-24 13:10:00,51.74,51.74,51.64,51.67,29112.0,39.7775,39.7775,39.7007,39.7237,29112.0
2019-09-24 13:20:00,51.67,51.68,51.61,51.61,35013.0,39.7237,39.7314,39.6776,39.6776,35013.0
2019-09-24 13:30:00,51.62,51.77,51.62,51.77,63936.0,39.6853,39.8006,39.6853,39.8006,63936.0
2019-09-24 13:40:00,51.77,51.84,51.73,51.83,21569.0,39.8006,39.8544,39.7699,39.8467,21569.0
2019-09-24 13:50:00,51.84,51.87,51.79,51.81,32545.0,39.8544,39.8775,39.816,39.8314,32545.0
2019-09-24 14:00:00,51.82,51.83,51.67,51.68,53091.0,39.8391,39.8467,39.7237,39.7314,53091.0
2019-09-24 14:10:00,51.67,52.1,51.63,52.03,82048.0,39.7237,40.0543,39.693,40.0005,82048.0
2019-09-24 14:20:00,52.03,52.03,51.94,51.97,33770.0,40.0005,40.0005,39.9313,39.9544,33770.0
2019-09-24 14:30:00,51.98,52.01,51.83,51.9,98025.0,39.9621,39.9851,39.8467,39.9006,98025.0
2019-09-24 14:40:00,51.9,51.92,51.8,51.92,50343.0,39.9006,39.9159,39.8237,39.9159,50343.0
2019-09-24 14:50:00,51.91,51.95,51.82,51.82,76691.0,39.9082,39.939,39.8391,39.8391,76691.0
2019-09-24 15:00:00,51.82,51.93,51.79,51.91,67600.0,39.8391,39.9236,39.816,39.9082,67600.0
2019-09-24 15:10:00,51.91,52.0,51.89,51.93,45995.0,39.9082,39.9774,39.8929,39.9236,45995.0
2019-09-24 15:20:00,51.92,51.93,51.75,51.8,65237.0,39.9159,39.9236,39.7852,39.8237,65237.0
2019-09-24 15:30:00,51.79,51.83,51.69,51.83,113733.0,39.816,39.8467,39.7391,39.8467,113733.0
2019-09-24 15:40:00,51.83,52.04,51.81,52.02,164094.0,39.8467,40.0082,39.8314,39.9928,164094.0
2019-09-24 15:50:00,52.02,52.09,51.9,52.07,578732.0,39.9928,40.0466,39.9006,40.0313,578732.0
2019-09-25 09:30:00,52.16,52.52,52.16,52.48,138727.0,40.1004,40.3772,40.1004,40.3465,138727.0
2019-09-25 09:40:00,52.48,52.6,52.43,52.5,85875.0,40.3465,40.4387,40.308,40.3618,85875.0
2019-09-25 09:50:00,52.51,52.51,52.3,52.36,56967.0,40.3695,40.3695,40.2081,40.2542,56967.0
2019-09-25 10:00:00,52.37,52.37,52.19,52.31,91493.0,40.2619,40.2619,40.1235,40.2158,91493.0
2019-09-25 10:10:00,52.32,52.37,52.25,52.32,62193.0,40.2235,40.2619,40.1696,40.2235,62193.0
2019-09-25 10:20:00,52.32,52.41,52.28,52.41,61939.0,40.2235,40.2926,40.1927,40.2926,61939.0
2019-09-25 10:30:00,52.4,52.5,52.38,52.4,48751.0,40.285,40.3618,40.2696,40.285,48751.0
2019-09-25 10:40:00,52.41,52.53,52.36,52.51,59045.0,40.2926,40.3849,40.2542,40.3695,59045.0
2019-09-25 10:50:00,52.52,52.66,52.47,52.61,75463.0,40.3772,40.4848,40.3388,40.4464,75463.0
2019-09-25 11:00:00,52.61,52.63,52.55,52.57,42983.0,40.4464,40.4618,40.4003,40.4157,42983.0
2019-09-25 11:10:00,52.57,52.71,52.53,52.68,41509.0,40.4157,40.5233,40.3849,40.5002,41509.0
2019-09-25 11:20:00,52.68,52.76,52.66,52.69,47889.0,40.5002,40.5617,40.4848,40.5079,47889.0
2019-09-25 11:30:00,52.69,52.74,52.65,52.73,32313.0,40.5079,40.5463,40.4772,40.5387,32313.0
2019-09-25 11:40:00,52.74,52.79,52.67,52.67,33559.0,40.5463,40.5848,40.4925,40.4925,33559.0
2019-09-25 11:50:00,52.67,52.73,52.62,52.73,37045.0,40.4925,40.5387,40.4541,40.5387,37045.0
2019-09-25 12:00:00,52.73,52.85,52.72,52.84,35409.0,40.5387,40.6309,40.531,40.6232,35409.0
2019-09-25 12:10:00,52.83,52.86,52.69,52.73,54331.0,40.6155,40.6386,40.5079,40.5387,54331.0
2019-09-25 12:20:00,52.73,52.78,52.71,52.78,66570.0,40.5387,40.5771,40.5233,40.5771,66570.0
2019-09-25 12:30:00,52.76,52.81,52.73,52.74,37972.0,40.5617,40.6002,40.5387,40.5463,37972.0
2019-09-25 12:40:00,52.74,52.75,52.69,52.73,31703.0,40.5463,40.554,40.5079,40.5387,31703.0
2019-09-25 12:50:00,52.72,52.74,52.68,52.7,38365.0,40.531,40.5463,40.5002,40.5156,38365.0
2019-09-25 13:00:00,52.7,52.79,52.69,52.79,25723.0,40.5156,40.5848,40.5079,40.5848,25723.0
2019-09-25 13:10:00,52.78,52.8,52.74,52.76,39678.0,40.5771,40.5925,40.5463,40.5617,39678.0
2019-09-25 13:20:00,52.75,52.84,52.75,52.8,43290.0,40.554,40.6232,40.554,40.5925,43290.0
2019-09-25 13:30:00,52.81,52.84,52.78,52.83,29391.0,40.6002,40.6232,40.5771,40.6155,29391.0
2019-09-25 13:40:00,52.82,52.87,52.78,52.81,40694.0,40.6079,40.6463,40.5771,40.6002,40694.0
2019-09-25 13:50:00,52.81,52.87,52.79,52.82,31345.0,40.6002,40.6463,40.5848,40.6079,31345.0
2019-09-25 14:00:00,52.83,52.92,52.82,52.89,43313.0,40.6155,40.6847,40.6079,40.6617,43313.0
2019-09-25 14:10:00,52.89,52.96,52.88,52.93,51235.0,40.6617,40.7155,40.654,40.6924,51235.0
2019-09-25 14:20:00,52.93,52.94,52.85,52.88,42732.0,40.6924,40.7001,40.6309,40.654,42732.0
2019-09-25 14:30:00,52.88,52.88,52.8,52.8,68357.0,40.654,40.654,40.5925,40.5925,68357.0
2019-09-25 14:40:00,52.8,52.86,52.8,52.85,84951.0,40.5925,40.6386,40.5925,40.6309,84951.0
2019-09-25 14:50:00,52.84,52.85,52.77,52.78,91974.0,40.6232,40.6309,40.5694,40.5771,91974.0
2019-09-25 15:00:00,52.77,52.77,52.71,52.75,79934.0,40.5694,40.5694,40.5233,40.554,79934.0
2019-09-25 15:10:00,52.74,52.8,52.74,52.78,68816.0,40.5463,40.5925,40.5463,40.5771,68816.0
2019-09-25 15:20:00,52.78,52.82,52.77,52.82,77818.0,40.5771,40.6079,40.5694,40.6079,77818.0
2019-09-25 15:30:00,52.82,52.9,52.78,52.9,115194.0,40.6079,40.6694,40.5771,40.6694,115194.0
2019-09-25 15:40:00,52.9,52.9,52.86,52.88,179915.0,40.6694,40.6694,40.6386,40.654,179915.0
2019-09-25 15:50:00,52.88,52.93,52.81,52.85,460833.0,40.654,40.6924,40.6002,40.6309,460833.0
2019-09-26 09:30:00,52.67,52.78,52.6,52.66,89114.0,40.4925,40.5771,40.4387,40.4848,89114.0
2019-09-26 09:40:00,52.64,52.79,52.64,52.77,51302.0,40.4695,40.5848,40.4695,40.5694,51302.0
2019-09-26 09:50:00,52.75,52.83,52.72,52.77,39659.0,40.554,40.6155,40.531,40.5694,39659.0
2019-09-26 10:00:00,52.78,52.9,52.69,52.69,47913.0,40.5771,40.6694,40.5079,40.5079,47913.0
2019-09-26 10:10:00,52.7,52.8,52.64,52.68,75923.0,40.5156,40.5925,40.4695,40.5002,75923.0
2019-09-26 10:20:00,52.67,52.71,52.61,52.71,24455.0,40.4925,40.5233,40.4464,40.5233,24455.0
2019-09-26 10:30:00,52.7,52.75,52.57,52.75,53641.0,40.5156,40.554,40.4157,40.554,53641.0
2019-09-26 10:40:00,52.75,52.78,52.7,52.77,50718.0,40.554,40.5771,40.5156,40.5694,50718.0
2019-09-26 10:50:00,52.76,52.81,52.68,52.78,52140.0,40.5617,40.6002,40.5002,40.5771,52140.0
2019-09-26 11:00:00,52.78,52.81,52.66,52.75,45182.0,40.5771,40.6002,40.4848,40.554,45182.0
2019-09-26 11:10:00,52.75,52.77,52.62,52.66,31072.0,40.554,40.5694,40.4541,40.4848,31072.0
2019-09-26 11:20:00,52.66,52.66,52.51,52.55,54230.0,40.4848,40.4848,40.3695,40.4003,54230.0
2019-09-26 11:30:00,52.56,52.71,52.52,52.68,45378.0,40.408,40.5233,40.3772,40.5002,45378.0
2019-09-26 11:40:00,52.68,52.72,52.64,52.66,48722.0,40.5002,40.531,40.4695,40.4848,48722.0
2019-09-26 11:50:00,52.66,52.69,52.6,52.66,49623.0,40.4848,40.5079,40.4387,40.4848,49623.0
2019-09-26 12:00:00,52.66,52.82,52.61,52.79,45857.0,40.4848,40.6079,40.4464,40.5848,45857.0
2019-09-26 12:10:00,52.8,52.8,52.7,52.72,56307.0,40.5925,40.5925,40.5156,40.531,56307.0
2019-09-26 12:20:00,52.72,52.81,52.68,52.8,33661.0,40.531,40.6002,40.5002,40.5925,33661.0
2019-09-26 12:30:00,52.8,52.9,52.8,52.9,26280.0,40.5925,40.6694,40.5925,40.6694,26280.0
2019-09-26 12:40:00,52.89,52.9,52.83,52.85,23851.0,40.6617,40.6694,40.6155,40.6309,23851.0
2019-09-26 12:50:00,52.85,52.88,52.81,52.88,61150.0,40.6309,40.654,40.6002,40.654,61150.0
2019-09-26 13:00:00,52.88,52.91,52.84,52.86,40749.0,40.654,40.677,40.6232,40.6386,40749.0
2019-09-26 13:10:00,52.86,52.86,52.81,52.83,28095.0,40.6386,40.6386,40.6002,40.6155,28095.0
2019-09-26 13:20:00,52.82,52.83,52.72,52.73,60539.0,40.6079,40.6155,40.531,40.5387,60539.0
2019-09-26 13:30:00,52.74,52.84,52.73,52.84,48653.0,40.5463,40.6232,40.5387,40.6232,48653.0
2019-09-26 13:40:00,52.84,52.91,52.82,52.83,30795.0,40.6232,40.677,40.6079,40.6155,30795.0
2019-09-26 13:50:00,52.83,52.91,52.79,52.9,33238.0,40.6155,40.677,40.5848,40.6694,33238.0
2019-09-26 14:00:00,52.9,52.97,52.86,52.97,36701.0,40.6694,40.7232,40.6386,40.7232,36701.0
2019-09-26 14:10:00,52.97,53.0,52.93,52.95,67976.0,40.7232,40.7462,40.6924,40.7078,67976.0
2019-09-26 14:20:00,52.95,53.0,52.91,52.93,46303.0,40.7078,40.7462,40.677,40.6924,46303.0
2019-09-26 14:30:00,52.93,53.0,52.93,52.98,101104.0,40.6924,40.7462,40.6924,40.7309,101104.0
2019-09-26 14:40:00,52.98,53.03,52.94,53.03,57649.0,40.7309,40.7693,40.7001,40.7693,57649.0
2019-09-26 14:50:00,53.02,53.06,52.95,52.95,78061.0,40.7616,40.7924,40.7078,40.7078,78061.0
2019-09-26 15:00:00,52.95,53.02,52.95,53.02,75775.0,40.7078,40.7616,40.7078,40.7616,75775.0
2019-09-26 15:10:00,53.02,53.07,53.0,53.04,73279.0,40.7616,40.8,40.7462,40.777,73279.0
2019-09-26 15:20:00,53.04,53.09,52.96,53.04,146643.0,40.777,40.8154,40.7155,40.777,146643.0
2019-09-26 15:30:00,53.04,53.11,53.01,53.05,134246.0,40.777,40.8308,40.7539,40.7847,134246.0
2019-09-26 15:40:00,53.05,53.06,52.95,53.04,175996.0,40.7847,40.7924,40.7078,40.777,175996.0
2019-09-26 15:50:00,53.04,53.07,52.86,52.92,593962.0,40.777,40.8,40.6386,40.6847,593962.0
2019-09-27 09:30:00,53.47,53.56,53.3,53.42,144723.0,41.1076,41.1768,40.9769,41.0691,144723.0
2019-09-27 09:40:00,53.42,53.81,53.42,53.8,63750.0,41.0691,41.369,41.0691,41.3613,63750.0
2019-09-27 09:50:00,53.81,53.85,53.49,53.53,81129.0,41.369,41.3997,41.1229,41.1537,81129.0
2019-09-27 10:00:00,53.52,53.57,53.38,53.5,102422.0,41.146,41.1844,41.0384,41.1306,102422.0
2019-09-27 10:10:00,53.48,53.6,53.46,53.53,58395.0,41.1153,41.2075,41.0999,41.1537,58395.0
2019-09-27 10:20:00,53.54,53.65,53.51,53.62,44626.0,41.1614,41.246,41.1383,41.2229,44626.0
2019-09-27 10:30:00,53.62,53.73,53.61,53.68,60836.0,41.2229,41.3075,41.2152,41.269,60836.0
2019-09-27 10:40:00,53.67,53.68,53.53,53.56,46124.0,41.2613,41.269,41.1537,41.1768,46124.0
2019-09-27 10:50:00,53.57,53.65,53.51,53.62,40132.0,41.1844,41.246,41.1383,41.2229,40132.0
2019-09-27 11:00:00,53.62,53.62,53.49,53.52,29917.0,41.2229,41.2229,41.1229,41.146,29917.0
2019-09-27 11:10:00,53.52,53.56,53.46,53.46,48815.0,41.146,41.1768,41.0999,41.0999,48815.0
2019-09-27 11:20:00,53.46,53.56,53.45,53.55,26619.0,41.0999,41.1768,41.0922,41.1691,26619.0
2019-09-27 11:30:00,53.55,53.6,53.17,53.31,100456.0,41.1691,41.2075,40.8769,40.9846,100456.0
2019-09-27 11:40:00,53.31,53.42,53.24,53.38,57973.0,40.9846,41.0691,40.9307,41.0384,57973.0
2019-09-27 11:50:00,53.38,53.55,53.34,53.48,45728.0,41.0384,41.1691,41.0076,41.1153,45728.0
2019-09-27 12:00:00,53.48,53.51,53.44,53.51,86537.0,41.1153,41.1383,41.0845,41.1383,86537.0
2019-09-27 12:10:00,53.5,53.52,53.33,53.33,55020.0,41.1306,41.146,40.9999,40.9999,55020.0
2019-09-27 12:20:00,53.33,53.41,53.33,53.4,28060.0,40.9999,41.0614,40.9999,41.0538,28060.0
2019-09-27 12:30:00,53.39,53.43,53.35,53.43,40444.0,41.0461,41.0768,41.0153,41.0768,40444.0
2019-09-27 12:40:00,53.43,53.47,53.34,53.35,107263.0,41.0768,41.1076,41.0076,41.0153,107263.0
2019-09-27 12:50:00,53.35,53.43,53.3,53.34,77762.0,41.0153,41.0768,40.9769,41.0076,77762.0
2019-09-27 13:00:00,53.34,53.49,53.3,53.48,68137.0,41.0076,41.1229,40.9769,41.1153,68137.0
2019-09-27 13:10:00,53.48,53.52,53.4,53.43,95057.0,41.1153,41.146,41.0538,41.0768,95057.0
2019-09-27 13:20:00,53.43,53.45,53.37,53.45,46815.0,41.0768,41.0922,41.0307,41.0922,46815.0
2019-09-27 13:30:00,53.45,53.45,53.34,53.36,49828.0,41.0922,41.0922,41.0076,41.023,49828.0
2019-09-27 13:40:00,53.36,53.4,53.29,53.31,56575.0,41.023,41.0538,40.9692,40.9846,56575.0
2019-09-27 13:50:00,53.3,53.38,53.24,53.37,74512.0,40.9769,41.0384,40.9307,41.0307,74512.0
2019-09-27 14:00:00,53.37,53.37,53.29,53.34,58726.0,41.0307,41.0307,40.9692,41.0076,58726.0
2019-09-27 14:10:00,53.34,53.45,53.32,53.45,51406.0,41.0076,41.0922,40.9922,41.0922,51406.0
2019-09-27 14:20:00,53.44,53.49,53.4,53.43,53495.0,41.0845,41.1229,41.0538,41.0768,53495.0
2019-09-27 14:30:00,53.42,53.44,53.26,53.28,53782.0,41.0691,41.0845,40.9461,40.9615,53782.0
2019-09-27 14:40:00,53.29,53.31,53.21,53.21,29196.0,40.9692,40.9846,40.9077,40.9077,29196.0
2019-09-27 14:50:00,53.22,53.22,53.14,53.22,68053.0,40.9154,40.9154,40.8539,40.9154,68053.0
2019-09-27 15:00:00,53.22,53.26,53.19,53.23,82510.0,40.9154,40.9461,40.8923,40.9231,82510.0
2019-09-27 15:10:00,53.23,53.35,53.23,53.31,76468.0,40.9231,41.0153,40.9231,40.9846,76468.0
2019-09-27 15:20:00,53.31,53.39,53.26,53.27,65590.0,40.9846,41.0461,40.9461,40.9538,65590.0
2019-09-27 15:30:00,53.26,53.39,53.25,53.38,134411.0,40.9461,41.0461,40.9384,41.0384,134411.0
2019-09-27 15:40:00,53.37,53.47,53.37,53.45,163230.0,41.0307,41.1076,41.0307,41.0922,163230.0
2019-09-27 15:50:00,53.46,53.57,53.42,53.45,959942.0,41.0999,41.1844,41.0691,41.0922,959942.0
2019-09-30 09:30:00,53.77,53.82,53.51,53.7,103026.0,41.3382,41.3766,41.1383,41.2844,103026.0
2019-09-30 09:40:00,53.69,53.7,53.37,53.42,35071.0,41.2767,41.2844,41.0307,41.0691,35071.0
2019-09-30 09:50:00,53.42,53.49,53.34,53.46,92756.0,41.0691,41.1229,41.0076,41.0999,92756.0
2019-09-30 10:00:00,53.46,53.5,53.34,53.46,92341.0,41.0999,41.1306,41.0076,41.0999,92341.0
2019-09-30 10:10:00,53.46,53.52,53.38,53.44,60076.0,41.0999,41.146,41.0384,41.0845,60076.0
2019-09-30 10:20:00,53.45,53.47,53.32,53.33,63669.0,41.0922,41.1076,40.9922,40.9999,63669.0
2019-09-30 10:30:00,53.34,53.43,53.32,53.43,46033.0,41.0076,41.0768,40.9922,41.0768,46033.0
2019-09-30 10:40:00,53.43,53.47,53.31,53.35,129080.0,41.0768,41.1076,40.9846,41.0153,129080.0
2019-09-30 10:50:00,53.35,53.43,53.31,53.34,243565.0,41.0153,41.0768,40.9846,41.0076,243565.0
2019-09-30 11:00:00,53.34,53.38,53.24,53.36,70423.0,41.0076,41.0384,40.9307,41.023,70423.0
2019-09-30 11:10:00,53.36,53.46,53.35,53.39,50384.0,41.023,41.0999,41.0153,41.0461,50384.0
2019-09-30 11:20:00,53.39,53.45,53.37,53.44,69092.0,41.0461,41.0922,41.0307,41.0845,69092.0
2019-09-30 11:30:00,53.45,53.47,53.37,53.4,65941.0,41.0922,41.1076,41.0307,41.0538,65941.0
2019-09-30 11:40:00,53.4,53.48,53.35,53.36,56574.0,41.0538,41.1153,41.0153,41.023,56574.0
2019-09-30 11:50:00,53.35,53.39,53.29,53.37,39948.0,41.0153,41.0461,40.9692,41.0307,39948.0
2019-09-30 12:00:00,53.38,53.44,53.37,53.4,71671.0,41.0384,41.0845,41.0307,41.0538,71671.0
2019-09-30 12:10:00,53.4,53.43,53.33,53.38,67732.0,41.0538,41.0768,40.9999,41.0384,67732.0
2019-09-30 12:20:00,53.37,53.46,53.36,53.45,89646.0,41.0307,41.0999,41.023,41.0922,89646.0
2019-09-30 12:30:00,53.44,53.47,53.41,53.44,98243.0,41.0845,41.1076,41.0614,41.0845,98243.0
2019-09-30 12:40:00,53.44,53.46,53.4,53.43,89271.0,41.0845,41.0999,41.0538,41.0768,89271.0
2019-09-30 12:50:00,53.42,53.45,53.37,53.41,142071.0,41.0691,41.0922,41.0307,41.0614,142071.0
2019-09-30 13:00:00,53.4,53.52,53.39,53.48,108863.0,41.0538,41.146,41.0461,41.1153,108863.0
2019-09-30 13:10:00,53.47,53.49,53.41,53.44,106693.0,41.1076,41.1229,41.0614,41.0845,106693.0
2019-09-30 13:20:00,53.45,53.45,53.36,53.42,241265.0,41.0922,41.0922,41.023,41.0691,241265.0
2019-09-30 13:30:00,53.41,53.45,53.39,53.42,114232.0,41.0614,41.0922,41.0461,41.0691,114232.0
2019-09-30 13:40:00,53.43,53.47,53.39,53.43,136067.0,41.0768,41.1076,41.0461,41.0768,136067.0
2019-09-30 13:50:00,53.43,53.44,53.39,53.43,222569.0,41.0768,41.0845,41.0461,41.0768,222569.0
2019-09-30 14:00:00,53.42,53.44,53.4,53.41,157585.0,41.0691,41.0845,41.0538,41.0614,157585.0
2019-09-30 14:10:00,53.43,53.45,53.4,53.43,83216.0,41.0768,41.0922,41.0538,41.0768,83216.0
2019-09-30 14:20:00,53.43,53.45,53.4,53.43,75360.0,41.0768,41.0922,41.0538,41.0768,75360.0
2019-09-30 14:30:00,53.43,53.48,53.41,53.47,58331.0,41.0768,41.1153,41.0614,41.1076,58331.0
2019-09-30 14:40:00,53.48,53.48,53.39,53.4,42836.0,41.1153,41.1153,41.0461,41.0538,42836.0
2019-09-30 14:50:00,53.39,53.42,53.38,53.4,63088.0,41.0461,41.0691,41.0384,41.0538,63088.0
2019-09-30 15:00:00,53.41,53.46,53.38,53.45,159302.0,41.0614,41.0999,41.0384,41.0922,159302.0
2019-09-30 15:10:00,53.44,53.53,53.44,53.53,53332.0,41.0845,41.1537,41.0845,41.1537,53332.0
2019-09-30 15:20:00,53.54,53.58,53.46,53.48,60127.0,41.1614,41.1921,41.0999,41.1153,60127.0
2019-09-30 15:30:00,53.47,53.53,53.42,53.45,134078.0,41.1076,41.1537,41.0691,41.0922,134078.0
2019-09-30 15:40:00,53.44,53.47,53.37,53.41,222082.0,41.0845,41.1076,41.0307,41.0614,222082.0
2019-09-30 15:50:00,53.41,53.45,53.3,53.35,901299.0,41.0614,41.0922,40.9769,41.0153,901299.0
2019-10-01 09:30:00,53.64,53.82,53.43,53.74,235892.0,41.2383,41.3766,41.0768,41.3151,235892.0
2019-10-01 09:40:00,53.74,53.9,53.72,53.78,118508.0,41.3151,41.4382,41.2998,41.3459,118508.0
2019-10-01 09:50:00,53.79,53.79,53.58,53.58,46667.0,41.3536,41.3536,41.1921,41.1921,46667.0
2019-10-01 10:00:00,53.55,53.58,53.12,53.14,167867.0,41.1691,41.1921,40.8385,40.8539,167867.0
2019-10-01 10:10:00,53.14,53.21,53.01,53.11,256995.0,40.8539,40.9077,40.7539,40.8308,256995.0
2019-10-01 10:20:00,53.11,53.13,53.0,53.04,311425.0,40.8308,40.8462,40.7462,40.777,311425.0
2019-10-01 10:30:00,53.03,53.16,53.02,53.05,147097.0,40.7693,40.8692,40.7616,40.7847,147097.0
2019-10-01 10:40:00,53.05,53.08,52.95,52.97,139037.0,40.7847,40.8077,40.7078,40.7232,139037.0
2019-10-01 10:50:00,52.97,53.02,52.87,52.91,141235.0,40.7232,40.7616,40.6463,40.677,141235.0
2019-10-01 11:00:00,52.91,52.91,52.8,52.86,133608.0,40.677,40.677,40.5925,40.6386,133608.0
2019-10-01 11:10:00,52.86,52.88,52.79,52.83,160745.0,40.6386,40.654,40.5848,40.6155,160745.0
2019-10-01 11:20:00,52.83,52.87,52.77,52.86,287927.0,40.6155,40.6463,40.5694,40.6386,287927.0
2019-10-01 11:30:00,52.87,52.87,52.78,52.79,178677.0,40.6463,40.6463,40.5771,40.5848,178677.0
2019-10-01 11:40:00,52.79,52.81,52.65,52.68,296959.0,40.5848,40.6002,40.4772,40.5002,296959.0
2019-10-01 11:50:00,52.68,52.74,52.66,52.71,115985.0,40.5002,40.5463,40.4848,40.5233,115985.0
2019-10-01 12:00:00,52.69,52.72,52.6,52.66,182337.0,40.5079,40.531,40.4387,40.4848,182337.0
2019-10-01 12:10:00,52.66,52.76,52.6,52.74,172594.0,40.4848,40.5617,40.4387,40.5463,172594.0
2019-10-01 12:20:00,52.75,52.78,52.67,52.69,56707.0,40.554,40.5771,40.4925,40.5079,56707.0
2019-10-01 12:30:00,52.69,52.79,52.66,52.74,61495.0,40.5079,40.5848,40.4848,40.5463,61495.0
2019-10-01 12:40:00,52.74,52.86,52.74,52.85,233780.0,40.5463,40.6386,40.5463,40.6309,233780.0
2019-10-01 12:50:00,52.84,52.84,52.71,52.72,142418.0,40.6232,40.6232,40.5233,40.531,142418.0
2019-10-01 13:00:00,52.73,52.75,52.64,52.67,284711.0,40.5387,40.554,40.4695,40.4925,284711.0
2019-10-01 13:10:00,52.67,52.68,52.51,52.56,140807.0,40.4925,40.5002,40.3695,40.408,140807.0
2019-10-01 13:20:00,52.56,52.64,52.54,52.62,72785.0,40.408,40.4695,40.3926,40.4541,72785.0
2019-10-01 13:30:00,52.62,52.66,52.53,52.58,140060.0,40.4541,40.4848,40.3849,40.4233,140060.0
2019-10-01 13:40:00,52.58,52.63,52.55,52.6,73331.0,40.4233,40.4618,40.4003,40.4387,73331.0
2019-10-01 13:50:00,52.6,52.61,52.47,52.48,126884.0,40.4387,40.4464,40.3388,40.3465,126884.0
2019-10-01 14:00:00,52.48,52.54,52.36,52.36,93647.0,40.3465,40.3926,40.2542,40.2542,93647.0
2019-10-01 14:10:00,52.36,52.44,52.3,52.37,137268.0,40.2542,40.3157,40.2081,40.2619,137268.0
2019-10-01 14:20:00,52.37,52.42,52.3,52.37,64535.0,40.2619,40.3003,40.2081,40.2619,64535.0
2019-10-01 14:30:00,52.38,52.52,52.38,52.45,53960.0,40.2696,40.3772,40.2696,40.3234,53960.0
2019-10-01 14:40:00,52.45,52.54,52.43,52.46,65767.0,40.3234,40.3926,40.308,40.3311,65767.0
2019-10-01 14:50:00,52.46,52.49,52.36,52.37,92092.0,40.3311,40.3541,40.2542,40.2619,92092.0
2019-10-01 15:00:00,52.36,52.41,52.33,52.38,201485.0,40.2542,40.2926,40.2311,40.2696,201485.0
2019-10-01 15:10:00,52.38,52.39,52.31,52.36,104274.0,40.2696,40.2773,40.2158,40.2542,104274.0
2019-10-01 15:20:00,52.35,52.5,52.33,52.44,113658.0,40.2465,40.3618,40.2311,40.3157,113658.0
2019-10-01 15:30:00,52.43,52.43,52.29,52.35,179643.0,40.308,40.308,40.2004,40.2465,179643.0
2019-10-01 15:40:00,52.36,52.4,52.26,52.34,155898.0,40.2542,40.285,40.1773,40.2388,155898.0
2019-10-01 15:50:00,52.33,52.44,52.28,52.33,436409.0,40.2311,40.3157,40.1927,40.2311,436409.0
2019-10-02 09:30:00,51.96,51.96,51.7,51.77,179755.0,39.9467,39.9467,39.7468,39.8006,179755.0
2019-10-02 09:40:00,51.76,51.82,51.68,51.76,71206.0,39.7929,39.8391,39.7314,39.7929,71206.0
2019-10-02 09:50:00,51.75,51.81,51.7,51.78,94724.0,39.7852,39.8314,39.7468,39.8083,94724.0
2019-10-02 10:00:00,51.78,51.84,51.73,51.79,169368.0,39.8083,39.8544,39.7699,39.816,169368.0
2019-10-02 10:10:00,51.79,51.82,51.74,51.82,141160.0,39.816,39.8391,39.7775,39.8391,141160.0
2019-10-02 10:20:00,51.81,51.82,51.55,51.55,123710.0,39.8314,39.8391,39.6315,39.6315,123710.0
2019-10-02 10:30:00,51.55,51.55,51.26,51.31,94159.0,39.6315,39.6315,39.4085,39.447,94159.0
2019-10-02 10:40:00,51.31,51.33,51.23,51.24,72867.0,39.447,39.4623,39.3855,39.3932,72867.0
2019-10-02 10:50:00,51.24,51.28,51.17,51.18,69189.0,39.3932,39.4239,39.3393,39.347,69189.0
2019-10-02 11:00:00,51.17,51.25,51.16,51.2,93468.0,39.3393,39.4008,39.3316,39.3624,93468.0
2019-10-02 11:10:00,51.19,51.23,51.07,51.15,78411.0,39.3547,39.3855,39.2625,39.324,78411.0
2019-10-02 11:20:00,51.16,51.23,51.11,51.15,67922.0,39.3316,39.3855,39.2932,39.324,67922.0
2019-10-02 11:30:00,51.16,51.19,51.02,51.09,67298.0,39.3316,39.3547,39.224,39.2778,67298.0
2019-10-02 11:40:00,51.08,51.2,51.04,51.16,45637.0,39.2701,39.3624,39.2394,39.3316,45637.0
2019-10-02 11:50:00,51.17,51.25,51.17,51.19,109760.0,39.3393,39.4008,39.3393,39.3547,109760.0
2019-10-02 12:00:00,51.18,51.28,51.13,51.2,74987.0,39.347,39.4239,39.3086,39.3624,74987.0
2019-10-02 12:10:00,51.2,51.2,51.07,51.09,54382.0,39.3624,39.3624,39.2625,39.2778,54382.0
2019-10-02 12:20:00,51.09,51.11,51.04,51.05,32130.0,39.2778,39.2932,39.2394,39.2471,32130.0
2019-10-02 12:30:00,51.04,51.07,50.99,51.0,50509.0,39.2394,39.2625,39.201,39.2086,50509.0
2019-10-02 12:40:00,50.99,51.02,50.96,51.0,34539.0,39.201,39.224,39.1779,39.2086,34539.0
2019-10-02 12:50:00,50.99,51.0,50.88,51.0,36886.0,39.201,39.2086,39.1164,39.2086,36886.0
2019-10-02 13:00:00,50.99,51.09,50.94,51.06,48369.0,39.201,39.2778,39.1625,39.2548,48369.0
2019-10-02 13:10:00,51.06,51.09,51.0,51.0,50756.0,39.2548,39.2778,39.2086,39.2086,50756.0
2019-10-02 13:20:00,50.99,51.07,50.97,51.05,77255.0,39.201,39.2625,39.1856,39.2471,77255.0
2019-10-02 13:30:00,51.05,51.06,50.98,51.0,41995.0,39.2471,39.2548,39.1933,39.2086,41995.0
2019-10-02 13:40:00,51.0,51.04,50.97,50.97,43031.0,39.2086,39.2394,39.1856,39.1856,43031.0
2019-10-02 13:50:00,50.97,51.01,50.93,50.98,42738.0,39.1856,39.2163,39.1548,39.1933,42738.0
2019-10-02 14:00:00,50.97,50.99,50.89,50.98,64847.0,39.1856,39.201,39.1241,39.1933,64847.0
2019-10-02 14:10:00,50.99,51.05,50.94,51.04,57740.0,39.201,39.2471,39.1625,39.2394,57740.0
2019-10-02 14:20:00,51.03,51.08,51.01,51.02,71342.0,39.2317,39.2701,39.2163,39.224,71342.0
2019-10-02 14:30:00,51.02,51.04,50.99,51.02,97381.0,39.224,39.2394,39.201,39.224,97381.0
2019-10-02 14:40:00,51.02,51.11,50.97,51.07,141774.0,39.224,39.2932,39.1856,39.2625,141774.0
2019-10-02 14:50:00,51.06,51.07,50.98,51.0,89010.0,39.2548,39.2625,39.1933,39.2086,89010.0
2019-10-02 15:00:00,51.01,51.02,50.86,50.88,100982.0,39.2163,39.224,39.101,39.1164,100982.0
2019-10-02 15:10:00,50.88,51.2,50.87,51.16,146487.0,39.1164,39.3624,39.1087,39.3316,146487.0
2019-10-02 15:20:00,51.16,51.25,51.15,51.2,86997.0,39.3316,39.4008,39.324,39.3624,86997.0
2019-10-02 15:30:00,51.2,51.28,51.13,51.22,164391.0,39.3624,39.4239,39.3086,39.3778,164391.0
2019-10-02 15:40:00,51.22,51.25,51.08,51.1,182033.0,39.3778,39.4008,39.2701,39.2855,182033.0
2019-10-02 15:50:00,51.1,51.17,51.04,51.08,572284.0,39.2855,39.3393,39.2394,39.2701,572284.0
2019-10-03 09:30:00,50.86,50.96,50.67,50.85,86348.0,39.101,39.1779,38.9549,39.0933,86348.0
2019-10-03 09:40:00,50.84,51.02,50.76,51.01,57881.0,39.0856,39.224,39.0241,39.2163,57881.0
2019-10-03 09:50:00,51.03,51.1,50.97,51.02,62346.0,39.2317,39.2855,39.1856,39.224,62346.0
2019-10-03 10:00:00,51.01,51.01,50.06,50.12,159799.0,39.2163,39.2163,38.486,38.5321,159799.0
2019-10-03 10:10:00,50.12,50.31,50.02,50.29,114045.0,38.5321,38.6782,38.4552,38.6628,114045.0
2019-10-03 10:20:00,50.28,50.46,50.25,50.34,136940.0,38.6551,38.7935,38.632,38.7012,136940.0
2019-10-03 10:30:00,50.33,50.58,50.29,50.46,57087.0,38.6935,38.8857,38.6628,38.7935,57087.0
2019-10-03 10:40:00,50.46,50.47,50.27,50.28,41868.0,38.7935,38.8012,38.6474,38.6551,41868.0
2019-10-03 10:50:00,50.28,50.41,50.26,50.38,79477.0,38.6551,38.755,38.6397,38.732,79477.0
2019-10-03 11:00:00,50.37,50.74,50.34,50.73,165792.0,38.7243,39.0088,38.7012,39.0011,165792.0
2019-10-03 11:10:00,50.72,50.85,50.64,50.8,429511.0,38.9934,39.0933,38.9319,39.0549,429511.0
2019-10-03 11:20:00,50.81,50.82,50.55,50.55,38237.0,39.0626,39.0703,38.8627,38.8627,38237.0
2019-10-03 11:30:00,50.56,50.59,50.38,50.39,47764.0,38.8704,38.8934,38.732,38.7397,47764.0
2019-10-03 11:40:00,50.39,50.49,50.34,50.37,42062.0,38.7397,38.8166,38.7012,38.7243,42062.0
2019-10-03 11:50:00,50.39,50.44,50.33,50.37,30090.0,38.7397,38.7781,38.6935,38.7243,30090.0
2019-10-03 12:00:00,50.37,50.44,50.32,50.34,42612.0,38.7243,38.7781,38.6859,38.7012,42612.0
2019-10-03 12:10:00,50.34,50.47,50.31,50.31,46086.0,38.7012,38.8012,38.6782,38.6782,46086.0
2019-10-03 12:20:00,50.31,50.5,50.29,50.47,25824.0,38.6782,38.8242,38.6628,38.8012,25824.0
2019-10-03 12:30:00,50.46,50.5,50.42,50.48,27109.0,38.7935,38.8242,38.7627,38.8089,27109.0
2019-10-03 12:40:00,50.48,50.51,50.38,50.45,56656.0,38.8089,38.8319,38.732,38.7858,56656.0
2019-10-03 12:50:00,50.45,50.51,50.4,50.48,50693.0,38.7858,38.8319,38.7474,38.8089,50693.0
2019-10-03 13:00:00,50.5,50.56,50.47,50.47,24952.0,38.8242,38.8704,38.8012,38.8012,24952.0
2019-10-03 13:10:00,50.47,50.52,50.44,50.51,26136.0,38.8012,38.8396,38.7781,38.8319,26136.0
2019-10-03 13:20:00,50.52,50.67,50.48,50.67,35436.0,38.8396,38.9549,38.8089,38.9549,35436.0
2019-10-03 13:30:00,50.67,50.73,50.66,50.68,40787.0,38.9549,39.0011,38.9472,38.9626,40787.0
2019-10-03 13:40:00,50.69,50.82,50.69,50.75,51576.0,38.9703,39.0703,38.9703,39.0164,51576.0
2019-10-03 13:50:00,50.76,50.76,50.67,50.72,45378.0,39.0241,39.0241,38.9549,38.9934,45378.0
2019-10-03 14:00:00,50.72,50.72,50.6,50.66,73453.0,38.9934,38.9934,38.9011,38.9472,73453.0
2019-10-03 14:10:00,50.65,50.75,50.65,50.72,51005.0,38.9396,39.0164,38.9396,38.9934,51005.0
2019-10-03 14:20:00,50.72,50.79,50.72,50.76,45736.0,38.9934,39.0472,38.9934,39.0241,45736.0
2019-10-03 14:30:00,50.76,50.78,50.67,50.67,60469.0,39.0241,39.0395,38.9549,38.9549,60469.0
2019-10-03 14:40:00,50.68,50.76,50.68,50.74,48058.0,38.9626,39.0241,38.9626,39.0088,48058.0
2019-10-03 14:50:00,50.73,50.78,50.62,50.69,61664.0,39.0011,39.0395,38.9165,38.9703,61664.0
2019-10-03 15:00:00,50.69,50.79,50.66,50.78,64314.0,38.9703,39.0472,38.9472,39.0395,64314.0
2019-10-03 15:10:00,50.77,50.88,50.75,50.83,153282.0,39.0318,39.1164,39.0164,39.0779,153282.0
2019-10-03 15:20:00,50.84,50.87,50.79,50.85,114779.0,39.0856,39.1087,39.0472,39.0933,114779.0
2019-10-03 15:30:00,50.86,50.87,50.79,50.82,136454.0,39.101,39.1087,39.0472,39.0703,136454.0
2019-10-03 15:40:00,50.82,50.88,50.69,50.7,200405.0,39.0703,39.1164,38.9703,38.978,200405.0
2019-10-03 15:50:00,50.71,50.81,50.65,50.8,910330.0,38.9857,39.0626,38.9396,39.0549,910330.0
2019-10-04 09:30:00,50.89,51.02,50.79,50.83,103479.0,39.1241,39.224,39.0472,39.0779,103479.0
2019-10-04 09:40:00,50.82,50.88,50.77,50.84,54652.0,39.0703,39.1164,39.0318,39.0856,54652.0
2019-10-04 09:50:00,50.83,50.86,50.71,50.83,70113.0,39.0779,39.101,38.9857,39.0779,70113.0
2019-10-04 10:00:00,50.83,51.0,50.78,50.93,274645.0,39.0779,39.2086,39.0395,39.1548,274645.0
2019-10-04 10:10:00,50.92,50.99,50.88,50.9,89954.0,39.1471,39.201,39.1164,39.1318,89954.0
2019-10-04 10:20:00,50.89,50.94,50.75,50.76,57423.0,39.1241,39.1625,39.0164,39.0241,57423.0
2019-10-04 10:30:00,50.75,50.86,50.73,50.81,52008.0,39.0164,39.101,39.0011,39.0626,52008.0
2019-10-04 10:40:00,50.81,50.92,50.77,50.86,77910.0,39.0626,39.1471,39.0318,39.101,77910.0
2019-10-04 10:50:00,50.86,50.9,50.83,50.83,28186.0,39.101,39.1318,39.0779,39.0779,28186.0
2019-10-04 11:00:00,50.81,50.87,50.78,50.8,58360.0,39.0626,39.1087,39.0395,39.0549,58360.0
2019-10-04 11:10:00,50.81,50.9,50.77,50.87,36331.0,39.0626,39.1318,39.0318,39.1087,36331.0
2019-10-04 11:20:00,50.87,50.98,50.86,50.97,84284.0,39.1087,39.1933,39.101,39.1856,84284.0
2019-10-04 11:30:00,50.97,51.09,50.97,51.04,54369.0,39.1856,39.2778,39.1856,39.2394,54369.0
2019-10-04 11:40:00,51.05,51.06,50.98,51.02,50719.0,39.2471,39.2548,39.1933,39.224,50719.0
2019-10-04 11:50:00,51.02,51.15,51.02,51.05,39374.0,39.224,39.324,39.224,39.2471,39374.0
2019-10-04 12:00:00,51.06,51.14,51.06,51.12,37135.0,39.2548,39.3163,39.2548,39.3009,37135.0
2019-10-04 12:10:00,51.11,51.13,51.04,51.05,52229.0,39.2932,39.3086,39.2394,39.2471,52229.0
2019-10-04 12:20:00,51.04,51.1,50.98,51.07,29450.0,39.2394,39.2855,39.1933,39.2625,29450.0
2019-10-04 12:30:00,51.07,51.08,51.03,51.05,23482.0,39.2625,39.2701,39.2317,39.2471,23482.0
2019-10-04 12:40:00,51.05,51.06,50.98,51.0,46457.0,39.2471,39.2548,39.1933,39.2086,46457.0
2019-10-04 12:50:00,50.99,51.0,50.94,50.99,53948.0,39.201,39.2086,39.1625,39.201,53948.0
2019-10-04 13:00:00,50.98,51.0,50.91,50.91,42606.0,39.1933,39.2086,39.1394,39.1394,42606.0
2019-10-04 13:10:00,50.92,50.99,50.92,50.97,33309.0,39.1471,39.201,39.1471,39.1856,33309.0
2019-10-04 13:20:00,50.97,50.99,50.92,50.99,51012.0,39.1856,39.201,39.1471,39.201,51012.0
2019-10-04 13:30:00,50.99,51.04,50.96,51.04,43767.0,39.201,39.2394,39.1779,39.2394,43767.0
2019-10-04 13:40:00,51.04,51.18,51.04,51.12,78675.0,39.2394,39.347,39.2394,39.3009,78675.0
2019-10-04 13:50:00,51.13,51.16,51.06,51.13,44555.0,39.3086,39.3316,39.2548,39.3086,44555.0
2019-10-04 14:00:00,51.13,51.18,51.11,51.18,36660.0,39.3086,39.347,39.2932,39.347,36660.0
2019-10-04 14:10:00,51.17,51.27,51.16,51.2,66145.0,39.3393,39.4162,39.3316,39.3624,66145.0
2019-10-04 14:20:00,51.21,51.25,51.18,51.25,43450.0,39.3701,39.4008,39.347,39.4008,43450.0
2019-10-04 14:30:00,51.25,51.26,51.19,51.26,47024.0,39.4008,39.4085,39.3547,39.4085,47024.0
2019-10-04 14:40:00,51.25,51.29,51.23,51.23,44498.0,39.4008,39.4316,39.3855,39.3855,44498.0
2019-10-04 14:50:00,51.22,51.27,51.2,51.27,37122.0,39.3778,39.4162,39.3624,39.4162,37122.0
2019-10-04 15:00:00,51.26,51.32,51.24,51.3,77615.0,39.4085,39.4547,39.3932,39.4393,77615.0
2019-10-04 15:10:00,51.31,51.35,51.27,51.33,108619.0,39.447,39.4777,39.4162,39.4623,108619.0
2019-10-04 15:20:00,51.33,51.44,51.33,51.41,99168.0,39.4623,39.5469,39.4623,39.5238,99168.0
2019-10-04 15:30:00,51.42,51.6,51.38,51.58,121264.0,39.5315,39.6699,39.5008,39.6545,121264.0
2019-10-04 15:40:00,51.58,51.66,51.52,51.63,169696.0,39.6545,39.716,39.6084,39.693,169696.0
2019-10-04 15:50:00,51.63,51.68,51.53,51.65,524083.0,39.693,39.7314,39.6161,39.7084,524083.0
2019-10-07 09:30:00,51.5,51.62,51.37,51.42,89563.0,39.593,39.6853,39.4931,39.5315,89563.0
2019-10-07 09:40:00,51.4,51.47,51.32,51.45,29778.0,39.5162,39.57,39.4547,39.5546,29778.0
2019-10-07 09:50:00,51.45,51.58,51.45,51.5,31570.0,39.5546,39.6545,39.5546,39.593,31570.0
2019-10-07 10:00:00,51.48,51.63,51.42,51.6,55085.0,39.5777,39.693,39.5315,39.6699,55085.0
2019-10-07 10:10:00,51.59,51.64,51.57,51.57,25372.0,39.6622,39.7007,39.6469,39.6469,25372.0
2019-10-07 10:20:00,51.58,51.65,51.58,51.62,21374.0,39.6545,39.7084,39.6545,39.6853,21374.0
2019-10-07 10:30:00,51.62,51.71,51.59,51.61,34587.0,39.6853,39.7545,39.6622,39.6776,34587.0
2019-10-07 10:40:00,51.61,51.68,51.6,51.66,26182.0,39.6776,39.7314,39.6699,39.716,26182.0
2019-10-07 10:50:00,51.67,51.75,51.67,51.69,22670.0,39.7237,39.7852,39.7237,39.7391,22670.0
2019-10-07 11:00:00,51.68,51.83,51.67,51.82,27763.0,39.7314,39.8467,39.7237,39.8391,27763.0
2019-10-07 11:10:00,51.82,51.84,51.77,51.81,38870.0,39.8391,39.8544,39.8006,39.8314,38870.0
2019-10-07 11:20:00,51.82,51.83,51.73,51.79,31665.0,39.8391,39.8467,39.7699,39.816,31665.0
2019-10-07 11:30:00,51.78,51.89,51.76,51.88,26964.0,39.8083,39.8929,39.7929,39.8852,26964.0
2019-10-07 11:40:00,51.87,51.94,51.84,51.91,30112.0,39.8775,39.9313,39.8544,39.9082,30112.0
2019-10-07 11:50:00,51.9,51.94,51.87,51.89,28309.0,39.9006,39.9313,39.8775,39.8929,28309.0
2019-10-07 12:00:00,51.9,51.92,51.87,51.9,21272.0,39.9006,39.9159,39.8775,39.9006,21272.0
2019-10-07 12:10:00,51.89,51.95,51.87,51.94,53899.0,39.8929,39.939,39.8775,39.9313,53899.0
2019-10-07 12:20:00,51.95,51.99,51.9,51.91,26680.0,39.939,39.9697,39.9006,39.9082,26680.0
2019-10-07 12:30:00,51.91,51.91,51.8,51.84,15284.0,39.9082,39.9082,39.8237,39.8544,15284.0
2019-10-07 12:40:00,51.84,51.87,51.82,51.84,13820.0,39.8544,39.8775,39.8391,39.8544,13820.0
2019-10-07 12:50:00,51.83,51.85,51.78,51.85,13105.0,39.8467,39.8621,39.8083,39.8621,13105.0
2019-10-07 13:00:00,51.84,51.87,51.74,51.74,27622.0,39.8544,39.8775,39.7775,39.7775,27622.0
2019-10-07 13:10:00,51.74,51.78,51.71,51.75,17115.0,39.7775,39.8083,39.7545,39.7852,17115.0
2019-10-07 13:20:00,51.75,51.79,51.75,51.79,14452.0,39.7852,39.816,39.7852,39.816,14452.0
2019-10-07 13:30:00,51.79,52.11,51.78,52.06,95412.0,39.816,40.062,39.8083,40.0236,95412.0
2019-10-07 13:40:00,52.06,52.14,52.05,52.11,21115.0,40.0236,40.0851,40.0159,40.062,21115.0
2019-10-07 13:50:00,52.11,52.13,52.05,52.08,18449.0,40.062,40.0774,40.0159,40.0389,18449.0
2019-10-07 14:00:00,52.09,52.09,51.91,51.92,33961.0,40.0466,40.0466,39.9082,39.9159,33961.0
2019-10-07 14:10:00,51.92,51.94,51.81,51.9,43163.0,39.9159,39.9313,39.8314,39.9006,43163.0
2019-10-07 14:20:00,51.9,51.93,51.84,51.9,59686.0,39.9006,39.9236,39.8544,39.9006,59686.0
2019-10-07 14:30:00,51.9,51.91,51.74,51.75,41930.0,39.9006,39.9082,39.7775,39.7852,41930.0
2019-10-07 14:40:00,51.75,51.75,51.65,51.67,24562.0,39.7852,39.7852,39.7084,39.7237,24562.0
2019-10-07 14:50:00,51.66,51.71,51.56,51.71,53149.0,39.716,39.7545,39.6392,39.7545,53149.0
2019-10-07 15:00:00,51.7,51.72,51.65,51.7,27173.0,39.7468,39.7622,39.7084,39.7468,27173.0
2019-10-07 15:10:00,51.69,51.79,51.63,51.71,65297.0,39.7391,39.816,39.693,39.7545,65297.0
2019-10-07 15:20:00,51.72,51.81,51.64,51.75,52726.0,39.7622,39.8314,39.7007,39.7852,52726.0
2019-10-07 15:30:00,51.75,51.77,51.68,51.73,62132.0,39.7852,39.8006,39.7314,39.7699,62132.0
2019-10-07 15:40:00,51.73,51.78,51.68,51.71,73747.0,39.7699,39.8083,39.7314,39.7545,73747.0
2019-10-07 15:50:00,51.71,51.75,51.58,51.58,392189.0,39.7545,39.7852,39.6545,39.6545,392189.0
2019-10-08 09:30:00,51.26,51.26,50.83,51.08,152386.0,39.4085,39.4085,39.0779,39.2701,152386.0
2019-10-08 09:40:00,51.08,51.28,51.07,51.17,48403.0,39.2701,39.4239,39.2625,39.3393,48403.0
2019-10-08 09:50:00,51.12,51.22,51.02,51.1,77537.0,39.3009,39.3778,39.224,39.2855,77537.0
2019-10-08 10:00:00,51.11,51.12,50.87,50.95,74916.0,39.2932,39.3009,39.1087,39.1702,74916.0
2019-10-08 10:10:00,50.95,51.05,50.91,50.99,72697.0,39.1702,39.2471,39.1394,39.201,72697.0
2019-10-08 10:20:00,50.98,51.06,50.94,50.97,83960.0,39.1933,39.2548,39.1625,39.1856,83960.0
2019-10-08 10:30:00,50.97,51.05,50.87,50.93,108988.0,39.1856,39.2471,39.1087,39.1548,108988.0
2019-10-08 10:40:00,50.94,50.97,50.87,50.92,48789.0,39.1625,39.1856,39.1087,39.1471,48789.0
2019-10-08 10:50:00,50.9,51.14,50.9,51.13,49154.0,39.1318,39.3163,39.1318,39.3086,49154.0
2019-10-08 11:00:00,51.13,51.19,51.09,51.15,68776.0,39.3086,39.3547,39.2778,39.324,68776.0
2019-10-08 11:10:00,51.16,51.27,51.15,51.19,63180.0,39.3316,39.4162,39.324,39.3547,63180.0
2019-10-08 11:20:00,51.19,51.21,50.97,50.99,78316.0,39.3547,39.3701,39.1856,39.201,78316.0
2019-10-08 11:30:00,50.98,51.0,50.76,50.83,304024.0,39.1933,39.2086,39.0241,39.0779,304024.0
2019-10-08 11:40:00,50.83,50.95,50.83,50.93,96287.0,39.0779,39.1702,39.0779,39.1548,96287.0
2019-10-08 11:50:00,50.93,51.08,50.93,51.03,61473.0,39.1548,39.2701,39.1548,39.2317,61473.0
2019-10-08 12:00:00,51.03,51.09,50.97,51.05,30253.0,39.2317,39.2778,39.1856,39.2471,30253.0
2019-10-08 12:10:00,51.06,51.16,51.06,51.12,26579.0,39.2548,39.3316,39.2548,39.3009,26579.0
2019-10-08 12:20:00,51.13,51.23,51.13,51.14,38541.0,39.3086,39.3855,39.3086,39.3163,38541.0
2019-10-08 12:30:00,51.15,51.18,51.1,51.15,38823.0,39.324,39.347,39.2855,39.324,38823.0
2019-10-08 12:40:00,51.15,51.35,51.14,51.22,52670.0,39.324,39.4777,39.3163,39.3778,52670.0
2019-10-08 12:50:00,51.23,51.28,51.19,51.22,33230.0,39.3855,39.4239,39.3547,39.3778,33230.0
2019-10-08 13:00:00,51.23,51.27,51.19,51.25,32142.0,39.3855,39.4162,39.3547,39.4008,32142.0
2019-10-08 13:10:00,51.26,51.31,51.22,51.3,28491.0,39.4085,39.447,39.3778,39.4393,28491.0
2019-10-08 13:20:00,51.31,51.41,51.31,51.41,34204.0,39.447,39.5238,39.447,39.5238,34204.0
2019-10-08 13:30:00,51.4,51.43,51.34,51.35,32527.0,39.5162,39.5392,39.47,39.4777,32527.0
2019-10-08 13:40:00,51.35,51.42,51.32,51.41,58533.0,39.4777,39.5315,39.4547,39.5238,58533.0
2019-10-08 13:50:00,51.4,51.42,51.29,51.29,36570.0,39.5162,39.5315,39.4316,39.4316,36570.0
2019-10-08 14:00:00,51.29,51.31,51.22,51.28,55248.0,39.4316,39.447,39.3778,39.4239,55248.0
2019-10-08 14:10:00,51.27,51.32,51.26,51.29,39795.0,39.4162,39.4547,39.4085,39.4316,39795.0
2019-10-08 14:20:00,51.29,51.31,51.21,51.23,44650.0,39.4316,39.447,39.3701,39.3855,44650.0
2019-10-08 14:30:00,51.24,51.35,51.17,51.27,123161.0,39.3932,39.4777,39.3393,39.4162,123161.0
2019-10-08 14:40:00,51.27,51.38,51.24,51.37,50911.0,39.4162,39.5008,39.3932,39.4931,50911.0
2019-10-08 14:50:00,51.37,51.39,51.05,51.13,130685.0,39.4931,39.5085,39.2471,39.3086,130685.0
2019-10-08 15:00:00,51.13,51.26,51.09,51.14,74734.0,39.3086,39.4085,39.2778,39.3163,74734.0
2019-10-08 15:10:00,51.15,51.15,51.01,51.13,78850.0,39.324,39.324,39.2163,39.3086,78850.0
2019-10-08 15:20:00,51.13,51.19,51.1,51.16,59999.0,39.3086,39.3547,39.2855,39.3316,59999.0
2019-10-08 15:30:00,51.16,51.27,51.04,51.09,110687.0,39.3316,39.4162,39.2394,39.2778,110687.0
2019-10-08 15:40:00,51.09,51.12,50.99,51.01,122001.0,39.2778,39.3009,39.201,39.2163,122001.0
2019-10-08 15:50:00,51.0,51.05,50.92,50.97,422248.0,39.2086,39.2471,39.1471,39.1856,422248.0
2019-10-09 09:30:00,51.4,51.47,51.14,51.15,84283.0,39.5162,39.57,39.3163,39.324,84283.0
2019-10-09 09:40:00,51.14,51.31,51.14,51.19,59258.0,39.3163,39.447,39.3163,39.3547,59258.0
2019-10-09 09:50:00,51.2,51.22,51.02,51.05,46641.0,39.3624,39.3778,39.224,39.2471,46641.0
2019-10-09 10:00:00,51.04,51.11,50.98,51.06,37290.0,39.2394,39.2932,39.1933,39.2548,37290.0
2019-10-09 10:10:00,51.07,51.19,51.05,51.19,36924.0,39.2625,39.3547,39.2471,39.3547,36924.0
2019-10-09 10:20:00,51.19,51.19,51.04,51.09,46396.0,39.3547,39.3547,39.2394,39.2778,46396.0
2019-10-09 10:30:00,51.08,51.15,51.05,51.06,23137.0,39.2701,39.324,39.2471,39.2548,23137.0
2019-10-09 10:40:00,51.06,51.17,51.03,51.11,29218.0,39.2548,39.3393,39.2317,39.2932,29218.0
2019-10-09 10:50:00,51.12,51.12,50.93,50.97,96274.0,39.3009,39.3009,39.1548,39.1856,96274.0
2019-10-09 11:00:00,50.97,50.99,50.78,50.81,92254.0,39.1856,39.201,39.0395,39.0626,92254.0
2019-10-09 11:10:00,50.82,50.94,50.78,50.91,46408.0,39.0703,39.1625,39.0395,39.1394,46408.0
2019-10-09 11:20:00,50.91,50.95,50.85,50.86,49868.0,39.1394,39.1702,39.0933,39.101,49868.0
2019-10-09 11:30:00,50.87,50.97,50.85,50.97,34832.0,39.1087,39.1856,39.0933,39.1856,34832.0
2019-10-09 11:40:00,50.96,51.07,50.96,51.02,29603.0,39.1779,39.2625,39.1779,39.224,29603.0
2019-10-09 11:50:00,51.02,51.03,50.92,50.93,31146.0,39.224,39.2317,39.1471,39.1548,31146.0
2019-10-09 12:00:00,50.94,51.05,50.94,51.01,86532.0,39.1625,39.2471,39.1625,39.2163,86532.0
2019-10-09 12:10:00,51.01,51.01,50.93,50.98,79537.0,39.2163,39.2163,39.1548,39.1933,79537.0
2019-10-09 12:20:00,50.99,51.0,50.93,50.94,81256.0,39.201,39.2086,39.1548,39.1625,81256.0
2019-10-09 12:30:00,50.95,50.96,50.91,50.93,41278.0,39.1702,39.1779,39.1394,39.1548,41278.0
2019-10-09 12:40:00,50.92,50.97,50.9,50.96,42440.0,39.1471,39.1856,39.1318,39.1779,42440.0
2019-10-09 12:50:00,50.96,50.96,50.91,50.94,29620.0,39.1779,39.1779,39.1394,39.1625,29620.0
2019-10-09 13:00:00,50.95,51.09,50.95,51.05,154630.0,39.1702,39.2778,39.1702,39.2471,154630.0
2019-10-09 13:10:00,51.05,51.11,51.03,51.05,61148.0,39.2471,39.2932,39.2317,39.2471,61148.0
2019-10-09 13:20:00,51.05,51.1,51.03,51.04,72326.0,39.2471,39.2855,39.2317,39.2394,72326.0
2019-10-09 13:30:00,51.04,51.08,51.01,51.05,39224.0,39.2394,39.2701,39.2163,39.2471,39224.0
2019-10-09 13:40:00,51.05,51.12,51.04,51.11,53457.0,39.2471,39.3009,39.2394,39.2932,53457.0
2019-10-09 13:50:00,51.1,51.11,51.03,51.05,41415.0,39.2855,39.2932,39.2317,39.2471,41415.0
2019-10-09 14:00:00,51.05,51.15,51.01,51.12,43700.0,39.2471,39.324,39.2163,39.3009,43700.0
2019-10-09 14:10:00,51.11,51.12,51.01,51.07,83135.0,39.2932,39.3009,39.2163,39.2625,83135.0
2019-10-09 14:20:00,51.07,51.12,51.05,51.11,150800.0,39.2625,39.3009,39.2471,39.2932,150800.0
2019-10-09 14:30:00,51.12,51.14,51.01,51.04,49300.0,39.3009,39.3163,39.2163,39.2394,49300.0
2019-10-09 14:40:00,51.04,51.07,51.03,51.05,78336.0,39.2394,39.2625,39.2317,39.2471,78336.0
2019-10-09 14:50:00,51.05,51.1,51.04,51.1,87170.0,39.2471,39.2855,39.2394,39.2855,87170.0
2019-10-09 15:00:00,51.09,51.12,51.07,51.1,120450.0,39.2778,39.3009,39.2625,39.2855,120450.0
2019-10-09 15:10:00,51.11,51.25,51.1,51.2,171112.0,39.2932,39.4008,39.2855,39.3624,171112.0
2019-10-09 15:20:00,51.2,51.21,51.15,51.21,151509.0,39.3624,39.3701,39.324,39.3701,151509.0
2019-10-09 15:30:00,51.22,51.29,51.21,51.28,186635.0,39.3778,39.4316,39.3701,39.4239,186635.0
2019-10-09 15:40:00,51.27,51.27,50.95,50.98,322280.0,39.4162,39.4162,39.1702,39.1933,322280.0
2019-10-09 15:50:00,50.99,51.04,50.93,50.99,729863.0,39.201,39.2394,39.1548,39.201,729863.0
2019-10-10 09:30:00,51.17,51.38,51.02,51.22,513978.0,39.3393,39.5008,39.224,39.3778,513978.0
2019-10-10 09:40:00,51.23,51.43,51.22,51.35,293101.0,39.3855,39.5392,39.3778,39.4777,293101.0
2019-10-10 09:50:00,51.36,51.73,51.33,51.6,383104.0,39.4854,39.7699,39.4623,39.6699,383104.0
2019-10-10 10:00:00,51.6,51.61,51.39,51.43,233807.0,39.6699,39.6776,39.5085,39.5392,233807.0
2019-10-10 10:10:00,51.42,51.5,51.33,51.47,138109.0,39.5315,39.593,39.4623,39.57,138109.0
2019-10-10 10:20:00,51.48,51.5,51.36,51.4,98290.0,39.5777,39.593,39.4854,39.5162,98290.0
2019-10-10 10:30:00,51.4,51.41,51.32,51.38,154282.0,39.5162,39.5238,39.4547,39.5008,154282.0
2019-10-10 10:40:00,51.38,51.54,51.38,51.42,196703.0,39.5008,39.6238,39.5008,39.5315,196703.0
2019-10-10 10:50:00,51.41,51.6,51.39,51.6,104408.0,39.5238,39.6699,39.5085,39.6699,104408.0
2019-10-10 11:00:00,51.6,51.63,51.54,51.6,134277.0,39.6699,39.693,39.6238,39.6699,134277.0
2019-10-10 11:10:00,51.6,51.7,51.57,51.65,77310.0,39.6699,39.7468,39.6469,39.7084,77310.0
2019-10-10 11:20:00,51.65,51.65,51.55,51.57,64488.0,39.7084,39.7084,39.6315,39.6469,64488.0
2019-10-10 11:30:00,51.57,51.7,51.55,51.69,70620.0,39.6469,39.7468,39.6315,39.7391,70620.0
2019-10-10 11:40:00,51.7,51.7,51.62,51.65,122040.0,39.7468,39.7468,39.6853,39.7084,122040.0
2019-10-10 11:50:00,51.65,51.67,51.61,51.67,87875.0,39.7084,39.7237,39.6776,39.7237,87875.0
2019-10-10 12:00:00,51.67,51.7,51.6,51.61,217270.0,39.7237,39.7468,39.6699,39.6776,217270.0
2019-10-10 12:10:00,51.6,51.65,51.56,51.57,66337.0,39.6699,39.7084,39.6392,39.6469,66337.0
2019-10-10 12:20:00,51.56,51.59,51.49,51.51,69061.0,39.6392,39.6622,39.5854,39.6007,69061.0
2019-10-10 12:30:00,51.51,51.51,51.44,51.45,79103.0,39.6007,39.6007,39.5469,39.5546,79103.0
2019-10-10 12:40:00,51.45,51.47,51.42,51.45,68908.0,39.5546,39.57,39.5315,39.5546,68908.0
2019-10-10 12:50:00,51.46,51.46,51.38,51.44,95238.0,39.5623,39.5623,39.5008,39.5469,95238.0
2019-10-10 13:00:00,51.44,51.45,51.32,51.35,72191.0,39.5469,39.5546,39.4547,39.4777,72191.0
2019-10-10 13:10:00,51.36,51.38,51.31,51.32,68597.0,39.4854,39.5008,39.447,39.4547,68597.0
2019-10-10 13:20:00,51.32,51.35,51.23,51.27,98871.0,39.4547,39.4777,39.3855,39.4162,98871.0
2019-10-10 13:30:00,51.26,51.27,51.16,51.21,84955.0,39.4085,39.4162,39.3316,39.3701,84955.0
2019-10-10 13:40:00,51.22,51.3,51.19,51.29,76392.0,39.3778,39.4393,39.3547,39.4316,76392.0
2019-10-10 13:50:00,51.29,51.34,51.25,51.27,103352.0,39.4316,39.47,39.4008,39.4162,103352.0
2019-10-10 14:00:00,51.28,51.36,51.01,51.09,188373.0,39.4239,39.4854,39.2163,39.2778,188373.0
2019-10-10 14:10:00,51.09,51.28,51.08,51.27,46982.0,39.2778,39.4239,39.2701,39.4162,46982.0
2019-10-10 14:20:00,51.27,51.3,51.19,51.26,56882.0,39.4162,39.4393,39.3547,39.4085,56882.0
2019-10-10 14:30:00,51.26,51.34,51.25,51.27,49827.0,39.4085,39.47,39.4008,39.4162,49827.0
2019-10-10 14:40:00,51.26,51.27,51.17,51.26,57511.0,39.4085,39.4162,39.3393,39.4085,57511.0
2019-10-10 14:50:00,51.27,51.3,51.22,51.29,69685.0,39.4162,39.4393,39.3778,39.4316,69685.0
2019-10-10 15:00:00,51.28,51.34,51.24,51.26,113979.0,39.4239,39.47,39.3932,39.4085,113979.0
2019-10-10 15:10:00,51.26,51.31,51.21,51.3,105716.0,39.4085,39.447,39.3701,39.4393,105716.0
2019-10-10 15:20:00,51.3,51.36,51.25,51.3,169322.0,39.4393,39.4854,39.4008,39.4393,169322.0
2019-10-10 15:30:00,51.31,51.32,51.19,51.25,225940.0,39.447,39.4547,39.3547,39.4008,225940.0
2019-10-10 15:40:00,51.24,51.29,51.21,51.28,230944.0,39.3932,39.4316,39.3701,39.4239,230944.0
2019-10-10 15:50:00,51.29,51.34,51.21,51.32,966698.0,39.4316,39.47,39.3701,39.4547,966698.0
2019-10-11 09:30:00,52.2,52.33,52.11,52.21,186859.0,40.1312,40.2311,40.062,40.1389,186859.0
2019-10-11 09:40:00,52.22,52.32,52.1,52.27,129142.0,40.1466,40.2235,40.0543,40.185,129142.0
2019-10-11 09:50:00,52.26,52.28,52.16,52.18,54510.0,40.1773,40.1927,40.1004,40.1158,54510.0
2019-10-11 10:00:00,52.2,52.33,52.17,52.28,84231.0,40.1312,40.2311,40.1081,40.1927,84231.0
2019-10-11 10:10:00,52.28,52.31,52.14,52.19,60952.0,40.1927,40.2158,40.0851,40.1235,60952.0
2019-10-11 10:20:00,52.19,52.23,52.15,52.2,51961.0,40.1235,40.1543,40.0928,40.1312,51961.0
2019-10-11 10:30:00,52.2,52.23,52.14,52.15,53781.0,40.1312,40.1543,40.0851,40.0928,53781.0
2019-10-11 10:40:00,52.16,52.2,52.09,52.18,89865.0,40.1004,40.1312,40.0466,40.1158,89865.0
2019-10-11 10:50:00,52.17,52.21,52.14,52.17,146790.0,40.1081,40.1389,40.0851,40.1081,146790.0
2019-10-11 11:00:00,52.17,52.34,52.12,52.3,75400.0,40.1081,40.2388,40.0697,40.2081,75400.0
2019-10-11 11:10:00,52.32,52.49,52.29,52.47,88144.0,40.2235,40.3541,40.2004,40.3388,88144.0
2019-10-11 11:20:00,52.45,52.48,52.42,52.46,63837.0,40.3234,40.3465,40.3003,40.3311,63837.0
2019-10-11 11:30:00,52.47,52.55,52.45,52.45,46094.0,40.3388,40.4003,40.3234,40.3234,46094.0
2019-10-11 11:40:00,52.46,52.51,52.31,52.37,120000.0,40.3311,40.3695,40.2158,40.2619,120000.0
2019-10-11 11:50:00,52.36,52.41,52.34,52.36,59496.0,40.2542,40.2926,40.2388,40.2542,59496.0
2019-10-11 12:00:00,52.36,52.41,52.16,52.18,77715.0,40.2542,40.2926,40.1004,40.1158,77715.0
2019-10-11 12:10:00,52.17,52.31,52.16,52.28,46382.0,40.1081,40.2158,40.1004,40.1927,46382.0
2019-10-11 12:20:00,52.27,52.37,52.25,52.34,35459.0,40.185,40.2619,40.1696,40.2388,35459.0
2019-10-11 12:30:00,52.36,52.38,52.1,52.35,77894.0,40.2542,40.2696,40.0543,40.2465,77894.0
2019-10-11 12:40:00,52.35,52.35,52.17,52.19,56013.0,40.2465,40.2465,40.1081,40.1235,56013.0
2019-10-11 12:50:00,52.19,52.26,52.18,52.24,36142.0,40.1235,40.1773,40.1158,40.1619,36142.0
2019-10-11 13:00:00,52.25,52.25,52.17,52.22,24580.0,40.1696,40.1696,40.1081,40.1466,24580.0
2019-10-11 13:10:00,52.21,52.23,52.12,52.14,30813.0,40.1389,40.1543,40.0697,40.0851,30813.0
2019-10-11 13:20:00,52.15,52.38,52.1,52.28,94991.0,40.0928,40.2696,40.0543,40.1927,94991.0
2019-10-11 13:30:00,52.29,52.39,52.24,52.32,31772.0,40.2004,40.2773,40.1619,40.2235,31772.0
2019-10-11 13:40:00,52.32,52.38,52.32,52.37,28952.0,40.2235,40.2696,40.2235,40.2619,28952.0
2019-10-11 13:50:00,52.37,52.41,52.33,52.41,29520.0,40.2619,40.2926,40.2311,40.2926,29520.0
2019-10-11 14:00:00,52.41,52.41,52.37,52.37,35992.0,40.2926,40.2926,40.2619,40.2619,35992.0
2019-10-11 14:10:00,52.37,52.37,52.3,52.33,33902.0,40.2619,40.2619,40.2081,40.2311,33902.0
2019-10-11 14:20:00,52.34,52.43,52.33,52.41,23425.0,40.2388,40.308,40.2311,40.2926,23425.0
2019-10-11 14:30:00,52.41,52.47,52.39,52.47,31555.0,40.2926,40.3388,40.2773,40.3388,31555.0
2019-10-11 14:40:00,52.47,52.51,52.45,52.46,36753.0,40.3388,40.3695,40.3234,40.3311,36753.0
2019-10-11 14:50:00,52.45,52.48,52.39,52.43,60114.0,40.3234,40.3465,40.2773,40.308,60114.0
2019-10-11 15:00:00,52.43,52.46,52.37,52.45,51040.0,40.308,40.3311,40.2619,40.3234,51040.0
2019-10-11 15:10:00,52.44,52.44,52.35,52.38,64784.0,40.3157,40.3157,40.2465,40.2696,64784.0
2019-10-11 15:20:00,52.37,52.38,52.33,52.36,92525.0,40.2619,40.2696,40.2311,40.2542,92525.0
2019-10-11 15:30:00,52.36,52.38,52.25,52.37,209214.0,40.2542,40.2696,40.1696,40.2619,209214.0
2019-10-11 15:40:00,52.38,52.4,51.98,52.11,343254.0,40.2696,40.285,39.9621,40.062,343254.0
2019-10-11 15:50:00,52.1,52.13,51.91,52.0,738844.0,40.0543,40.0774,39.9082,39.9774,738844.0
2019-10-14 09:30:00,51.73,51.83,51.62,51.65,81455.0,39.7699,39.8467,39.6853,39.7084,81455.0
2019-10-14 09:40:00,51.65,51.85,51.62,51.84,27315.0,39.7084,39.8621,39.6853,39.8544,27315.0
2019-10-14 09:50:00,51.84,51.84,51.7,51.8,18099.0,39.8544,39.8544,39.7468,39.8237,18099.0
2019-10-14 10:00:00,51.81,51.86,51.79,51.85,54749.0,39.8314,39.8698,39.816,39.8621,54749.0
2019-10-14 10:10:00,51.85,51.89,51.8,51.81,27005.0,39.8621,39.8929,39.8237,39.8314,27005.0
2019-10-14 10:20:00,51.79,51.83,51.65,51.68,31286.0,39.816,39.8467,39.7084,39.7314,31286.0
2019-10-14 10:30:00,51.69,51.75,51.69,51.75,22200.0,39.7391,39.7852,39.7391,39.7852,22200.0
2019-10-14 10:40:00,51.74,51.83,51.73,51.8,30865.0,39.7775,39.8467,39.7699,39.8237,30865.0
2019-10-14 10:50:00,51.81,51.88,51.81,51.86,24328.0,39.8314,39.8852,39.8314,39.8698,24328.0
2019-10-14 11:00:00,51.87,51.88,51.8,51.87,22607.0,39.8775,39.8852,39.8237,39.8775,22607.0
2019-10-14 11:10:00,51.86,52.0,51.86,51.98,23883.0,39.8698,39.9774,39.8698,39.9621,23883.0
2019-10-14 11:20:00,51.98,51.99,51.92,51.95,30161.0,39.9621,39.9697,39.9159,39.939,30161.0
2019-10-14 11:30:00,51.95,52.02,51.93,51.98,25764.0,39.939,39.9928,39.9236,39.9621,25764.0
2019-10-14 11:40:00,51.99,52.04,51.98,52.01,23850.0,39.9697,40.0082,39.9621,39.9851,23850.0
2019-10-14 11:50:00,52.01,52.08,52.0,52.03,25362.0,39.9851,40.0389,39.9774,40.0005,25362.0
2019-10-14 12:00:00,52.02,52.07,52.0,52.05,22298.0,39.9928,40.0313,39.9774,40.0159,22298.0
2019-10-14 12:10:00,52.04,52.16,52.04,52.13,25163.0,40.0082,40.1004,40.0082,40.0774,25163.0
2019-10-14 12:20:00,52.14,52.15,52.08,52.09,29655.0,40.0851,40.0928,40.0389,40.0466,29655.0
2019-10-14 12:30:00,52.09,52.16,52.08,52.14,21405.0,40.0466,40.1004,40.0389,40.0851,21405.0
2019-10-14 12:40:00,52.14,52.15,52.1,52.1,18341.0,40.0851,40.0928,40.0543,40.0543,18341.0
2019-10-14 12:50:00,52.1,52.11,52.06,52.1,34974.0,40.0543,40.062,40.0236,40.0543,34974.0
2019-10-14 13:00:00,52.09,52.09,52.03,52.06,21517.0,40.0466,40.0466,40.0005,40.0236,21517.0
2019-10-14 13:10:00,52.06,52.11,52.05,52.07,31246.0,40.0236,40.062,40.0159,40.0313,31246.0
2019-10-14 13:20:00,52.08,52.1,52.06,52.09,18578.0,40.0389,40.0543,40.0236,40.0466,18578.0
2019-10-14 13:30:00,52.08,52.09,52.03,52.06,25590.0,40.0389,40.0466,40.0005,40.0236,25590.0
2019-10-14 13:40:00,52.06,52.09,52.01,52.03,24159.0,40.0236,40.0466,39.9851,40.0005,24159.0
2019-10-14 13:50:00,52.03,52.05,51.99,52.01,76749.0,40.0005,40.0159,39.9697,39.9851,76749.0
2019-10-14 14:00:00,52.01,52.03,51.97,51.98,53017.0,39.9851,40.0005,39.9544,39.9621,53017.0
2019-10-14 14:10:00,51.99,52.01,51.95,51.97,53950.0,39.9697,39.9851,39.939,39.9544,53950.0
2019-10-14 14:20:00,51.97,51.97,51.89,51.9,46545.0,39.9544,39.9544,39.8929,39.9006,46545.0
2019-10-14 14:30:00,51.9,51.94,51.87,51.89,33274.0,39.9006,39.9313,39.8775,39.8929,33274.0
2019-10-14 14:40:00,51.9,51.95,51.9,51.94,24960.0,39.9006,39.939,39.9006,39.9313,24960.0
2019-10-14 14:50:00,51.93,51.98,51.91,51.95,38485.0,39.9236,39.9621,39.9082,39.939,38485.0
2019-10-14 15:00:00,51.96,52.0,51.91,51.98,67913.0,39.9467,39.9774,39.9082,39.9621,67913.0
2019-10-14 15:10:00,51.99,52.11,51.98,52.08,70320.0,39.9697,40.062,39.9621,40.0389,70320.0
2019-10-14 15:20:00,52.08,52.08,52.01,52.01,63445.0,40.0389,40.0389,39.9851,39.9851,63445.0
2019-10-14 15:30:00,52.01,52.07,51.94,52.05,71248.0,39.9851,40.0313,39.9313,40.0159,71248.0
2019-10-14 15:40:00,52.06,52.06,51.99,52.02,94175.0,40.0236,40.0236,39.9697,39.9928,94175.0
2019-10-14 15:50:00,52.01,52.09,51.93,51.98,522694.0,39.9851,40.0466,39.9236,39.9621,522694.0
2019-10-15 09:30:00,52.16,52.33,51.96,52.13,229055.0,40.1004,40.2311,39.9467,40.0774,229055.0
2019-10-15 09:40:00,52.12,52.21,52.05,52.11,54498.0,40.0697,40.1389,40.0159,40.062,54498.0
2019-10-15 09:50:00,52.12,52.16,52.05,52.08,40520.0,40.0697,40.1004,40.0159,40.0389,40520.0
2019-10-15 10:00:00,52.07,52.2,52.07,52.19,66686.0,40.0313,40.1312,40.0313,40.1235,66686.0
2019-10-15 10:10:00,52.19,52.39,52.19,52.36,64637.0,40.1235,40.2773,40.1235,40.2542,64637.0
2019-10-15 10:20:00,52.36,52.51,52.31,52.49,62393.0,40.2542,40.3695,40.2158,40.3541,62393.0
2019-10-15 10:30:00,52.49,52.73,52.47,52.71,144558.0,40.3541,40.5387,40.3388,40.5233,144558.0
2019-10-15 10:40:00,52.71,52.86,52.69,52.84,116975.0,40.5233,40.6386,40.5079,40.6232,116975.0
2019-10-15 10:50:00,52.83,52.87,52.75,52.87,59450.0,40.6155,40.6463,40.554,40.6463,59450.0
2019-10-15 11:00:00,52.87,52.88,52.77,52.79,84858.0,40.6463,40.654,40.5694,40.5848,84858.0
2019-10-15 11:10:00,52.79,52.82,52.7,52.72,88900.0,40.5848,40.6079,40.5156,40.531,88900.0
2019-10-15 11:20:00,52.72,52.78,52.67,52.76,65658.0,40.531,40.5771,40.4925,40.5617,65658.0
2019-10-15 11:30:00,52.76,52.83,52.74,52.78,52499.0,40.5617,40.6155,40.5463,40.5771,52499.0
2019-10-15 11:40:00,52.79,52.89,52.78,52.85,53980.0,40.5848,40.6617,40.5771,40.6309,53980.0
2019-10-15 11:50:00,52.84,52.85,52.76,52.79,33897.0,40.6232,40.6309,40.5617,40.5848,33897.0
2019-10-15 12:00:00,52.79,52.88,52.75,52.76,30681.0,40.5848,40.654,40.554,40.5617,30681.0
2019-10-15 12:10:00,52.76,52.82,52.74,52.74,35416.0,40.5617,40.6079,40.5463,40.5463,35416.0
2019-10-15 12:20:00,52.75,52.88,52.72,52.87,53850.0,40.554,40.654,40.531,40.6463,53850.0
2019-10-15 12:30:00,52.87,52.89,52.77,52.77,44264.0,40.6463,40.6617,40.5694,40.5694,44264.0
2019-10-15 12:40:00,52.78,52.8,52.74,52.75,24825.0,40.5771,40.5925,40.5463,40.554,24825.0
2019-10-15 12:50:00,52.76,52.85,52.75,52.84,30675.0,40.5617,40.6309,40.554,40.6232,30675.0
2019-10-15 13:00:00,52.84,52.86,52.78,52.78,39699.0,40.6232,40.6386,40.5771,40.5771,39699.0
2019-10-15 13:10:00,52.79,52.8,52.71,52.73,29190.0,40.5848,40.5925,40.5233,40.5387,29190.0
2019-10-15 13:20:00,52.73,52.74,52.64,52.65,35776.0,40.5387,40.5463,40.4695,40.4772,35776.0
2019-10-15 13:30:00,52.66,52.7,52.63,52.69,22976.0,40.4848,40.5156,40.4618,40.5079,22976.0
2019-10-15 13:40:00,52.69,52.77,52.68,52.77,56005.0,40.5079,40.5694,40.5002,40.5694,56005.0
2019-10-15 13:50:00,52.77,52.79,52.75,52.78,45380.0,40.5694,40.5848,40.554,40.5771,45380.0
2019-10-15 14:00:00,52.77,52.78,52.7,52.78,49867.0,40.5694,40.5771,40.5156,40.5771,49867.0
2019-10-15 14:10:00,52.77,52.91,52.77,52.9,37468.0,40.5694,40.677,40.5694,40.6694,37468.0
2019-10-15 14:20:00,52.91,52.96,52.9,52.93,112976.0,40.677,40.7155,40.6694,40.6924,112976.0
2019-10-15 14:30:00,52.92,52.92,52.85,52.86,57184.0,40.6847,40.6847,40.6309,40.6386,57184.0
2019-10-15 14:40:00,52.87,52.9,52.84,52.89,107676.0,40.6463,40.6694,40.6232,40.6617,107676.0
2019-10-15 14:50:00,52.89,52.89,52.74,52.77,121902.0,40.6617,40.6617,40.5463,40.5694,121902.0
2019-10-15 15:00:00,52.76,52.82,52.72,52.82,74025.0,40.5617,40.6079,40.531,40.6079,74025.0
2019-10-15 15:10:00,52.82,52.84,52.77,52.79,102980.0,40.6079,40.6232,40.5694,40.5848,102980.0
2019-10-15 15:20:00,52.78,52.86,52.76,52.86,72015.0,40.5771,40.6386,40.5617,40.6386,72015.0
2019-10-15 15:30:00,52.85,52.88,52.83,52.86,203178.0,40.6309,40.654,40.6155,40.6386,203178.0
2019-10-15 15:40:00,52.86,52.89,52.82,52.82,138607.0,40.6386,40.6617,40.6079,40.6079,138607.0
2019-10-15 15:50:00,52.82,52.87,52.73,52.74,616423.0,40.6079,40.6463,40.5387,40.5463,616423.0
2019-10-16 09:30:00,52.9,53.1,52.68,53.02,137121.0,40.6694,40.8231,40.5002,40.7616,137121.0
2019-10-16 09:40:00,53.02,53.17,52.99,53.01,80044.0,40.7616,40.8769,40.7385,40.7539,80044.0
2019-10-16 09:50:00,53.02,53.06,52.92,52.93,78944.0,40.7616,40.7924,40.6847,40.6924,78944.0
2019-10-16 10:00:00,52.95,53.06,52.91,53.06,65424.0,40.7078,40.7924,40.677,40.7924,65424.0
2019-10-16 10:10:00,53.05,53.17,53.0,53.15,73296.0,40.7847,40.8769,40.7462,40.8616,73296.0
2019-10-16 10:20:00,53.14,53.25,53.08,53.24,62958.0,40.8539,40.9384,40.8077,40.9307,62958.0
2019-10-16 10:30:00,53.25,53.27,53.13,53.21,69171.0,40.9384,40.9538,40.8462,40.9077,69171.0
2019-10-16 10:40:00,53.21,53.29,53.17,53.19,186747.0,40.9077,40.9692,40.8769,40.8923,186747.0
2019-10-16 10:50:00,53.18,53.21,53.08,53.11,239679.0,40.8846,40.9077,40.8077,40.8308,239679.0
2019-10-16 11:00:00,53.1,53.15,53.07,53.13,160512.0,40.8231,40.8616,40.8,40.8462,160512.0
2019-10-16 11:10:00,53.13,53.19,53.08,53.14,105427.0,40.8462,40.8923,40.8077,40.8539,105427.0
2019-10-16 11:20:00,53.15,53.22,53.13,53.15,50715.0,40.8616,40.9154,40.8462,40.8616,50715.0
2019-10-16 11:30:00,53.15,53.21,53.11,53.2,101886.0,40.8616,40.9077,40.8308,40.9,101886.0
2019-10-16 11:40:00,53.2,53.24,53.17,53.2,52467.0,40.9,40.9307,40.8769,40.9,52467.0
2019-10-16 11:50:00,53.2,53.2,53.11,53.12,68252.0,40.9,40.9,40.8308,40.8385,68252.0
2019-10-16 12:00:00,53.12,53.13,53.0,53.02,59528.0,40.8385,40.8462,40.7462,40.7616,59528.0
2019-10-16 12:10:00,53.01,53.05,53.0,53.02,35968.0,40.7539,40.7847,40.7462,40.7616,35968.0
2019-10-16 12:20:00,53.01,53.01,52.91,52.92,39103.0,40.7539,40.7539,40.677,40.6847,39103.0
2019-10-16 12:30:00,52.92,52.92,52.8,52.85,34364.0,40.6847,40.6847,40.5925,40.6309,34364.0
2019-10-16 12:40:00,52.84,52.91,52.79,52.82,41150.0,40.6232,40.677,40.5848,40.6079,41150.0
2019-10-16 12:50:00,52.82,52.82,52.73,52.74,36653.0,40.6079,40.6079,40.5387,40.5463,36653.0
2019-10-16 13:00:00,52.74,52.81,52.74,52.79,41806.0,40.5463,40.6002,40.5463,40.5848,41806.0
2019-10-16 13:10:00,52.79,52.87,52.78,52.86,120246.0,40.5848,40.6463,40.5771,40.6386,120246.0
2019-10-16 13:20:00,52.85,52.9,52.84,52.86,123367.0,40.6309,40.6694,40.6232,40.6386,123367.0
2019-10-16 13:30:00,52.86,52.92,52.86,52.91,64384.0,40.6386,40.6847,40.6386,40.677,64384.0
2019-10-16 13:40:00,52.91,52.94,52.84,52.93,88308.0,40.677,40.7001,40.6232,40.6924,88308.0
2019-10-16 13:50:00,52.93,52.93,52.79,52.83,42198.0,40.6924,40.6924,40.5848,40.6155,42198.0
2019-10-16 14:00:00,52.83,52.86,52.8,52.85,56107.0,40.6155,40.6386,40.5925,40.6309,56107.0
2019-10-16 14:10:00,52.86,52.95,52.84,52.95,55320.0,40.6386,40.7078,40.6232,40.7078,55320.0
2019-10-16 14:20:00,52.96,52.98,52.87,52.91,69097.0,40.7155,40.7309,40.6463,40.677,69097.0
2019-10-16 14:30:00,52.91,53.03,52.91,53.03,40365.0,40.677,40.7693,40.677,40.7693,40365.0
2019-10-16 14:40:00,53.03,53.05,53.02,53.02,47973.0,40.7693,40.7847,40.7616,40.7616,47973.0
2019-10-16 14:50:00,53.02,53.03,52.97,52.98,57693.0,40.7616,40.7693,40.7232,40.7309,57693.0
2019-10-16 15:00:00,52.98,52.99,52.91,52.98,57468.0,40.7309,40.7385,40.677,40.7309,57468.0
2019-10-16 15:10:00,52.98,52.99,52.87,52.94,100519.0,40.7309,40.7385,40.6463,40.7001,100519.0
2019-10-16 15:20:00,52.95,52.99,52.93,52.99,104787.0,40.7078,40.7385,40.6924,40.7385,104787.0
2019-10-16 15:30:00,52.99,53.06,52.98,53.01,139613.0,40.7385,40.7924,40.7309,40.7539,139613.0
2019-10-16 15:40:00,53.01,53.03,52.93,52.98,243119.0,40.7539,40.7693,40.6924,40.7309,243119.0
2019-10-16 15:50:00,52.99,53.04,52.97,53.0,579636.0,40.7385,40.777,40.7232,40.7462,579636.0
2019-10-17 09:30:00,52.98,52.99,51.4,52.22,420767.0,40.7309,40.7385,39.5162,40.1466,420767.0
2019-10-17 09:40:00,52.22,52.78,52.03,52.58,299514.0,40.1466,40.5771,40.0005,40.4233,299514.0
2019-10-17 09:50:00,52.58,52.89,52.48,52.7,198639.0,40.4233,40.6617,40.3465,40.5156,198639.0
2019-10-17 10:00:00,52.7,52.7,52.33,52.45,257437.0,40.5156,40.5156,40.2311,40.3234,257437.0
2019-10-17 10:10:00,52.45,52.52,52.21,52.34,225742.0,40.3234,40.3772,40.1389,40.2388,225742.0
2019-10-17 10:20:00,52.34,52.37,52.21,52.27,94640.0,40.2388,40.2619,40.1389,40.185,94640.0
2019-10-17 10:30:00,52.27,52.27,52.01,52.13,115792.0,40.185,40.185,39.9851,40.0774,115792.0
2019-10-17 10:40:00,52.13,52.15,51.9,51.95,151999.0,40.0774,40.0928,39.9006,39.939,151999.0
2019-10-17 10:50:00,51.95,52.16,51.94,52.06,110691.0,39.939,40.1004,39.9313,40.0236,110691.0
2019-10-17 11:00:00,52.05,52.1,51.83,52.04,139273.0,40.0159,40.0543,39.8467,40.0082,139273.0
2019-10-17 11:10:00,52.05,52.12,51.95,52.04,108792.0,40.0159,40.0697,39.939,40.0082,108792.0
2019-10-17 11:20:00,52.04,52.08,51.95,52.04,94209.0,40.0082,40.0389,39.939,40.0082,94209.0
2019-10-17 11:30:00,52.03,52.04,51.9,51.98,74238.0,40.0005,40.0082,39.9006,39.9621,74238.0
2019-10-17 11:40:00,51.99,52.07,51.97,51.99,138446.0,39.9697,40.0313,39.9544,39.9697,138446.0
2019-10-17 11:50:00,51.98,52.01,51.76,51.77,88958.0,39.9621,39.9851,39.7929,39.8006,88958.0
2019-10-17 12:00:00,51.77,51.81,51.66,51.81,72179.0,39.8006,39.8314,39.716,39.8314,72179.0
2019-10-17 12:10:00,51.82,51.84,51.76,51.76,75616.0,39.8391,39.8544,39.7929,39.7929,75616.0
2019-10-17 12:20:00,51.76,51.95,51.76,51.92,95814.0,39.7929,39.939,39.7929,39.9159,95814.0
2019-10-17 12:30:00,51.92,51.96,51.86,51.92,42678.0,39.9159,39.9467,39.8698,39.9159,42678.0
2019-10-17 12:40:00,51.93,51.97,51.9,51.94,40386.0,39.9236,39.9544,39.9006,39.9313,40386.0
2019-10-17 12:50:00,51.93,52.03,51.93,52.01,96134.0,39.9236,40.0005,39.9236,39.9851,96134.0
2019-10-17 13:00:00,52.01,52.11,51.97,51.99,122951.0,39.9851,40.062,39.9544,39.9697,122951.0
2019-10-17 13:10:00,52.0,52.08,51.98,52.05,60833.0,39.9774,40.0389,39.9621,40.0159,60833.0
2019-10-17 13:20:00,52.06,52.07,52.02,52.05,33109.0,40.0236,40.0313,39.9928,40.0159,33109.0
2019-10-17 13:30:00,52.05,52.19,52.05,52.16,58339.0,40.0159,40.1235,40.0159,40.1004,58339.0
2019-10-17 13:40:00,52.17,52.34,52.14,52.33,50800.0,40.1081,40.2388,40.0851,40.2311,50800.0
2019-10-17 13:50:00,52.33,52.38,52.31,52.35,47450.0,40.2311,40.2696,40.2158,40.2465,47450.0
2019-10-17 14:00:00,52.36,52.36,52.25,52.33,56048.0,40.2542,40.2542,40.1696,40.2311,56048.0
2019-10-17 14:10:00,52.33,52.44,52.32,52.44,105528.0,40.2311,40.3157,40.2235,40.3157,105528.0
2019-10-17 14:20:00,52.44,52.6,52.44,52.59,73360.0,40.3157,40.4387,40.3157,40.431,73360.0
2019-10-17 14:30:00,52.61,52.61,52.46,52.55,66212.0,40.4464,40.4464,40.3311,40.4003,66212.0
2019-10-17 14:40:00,52.55,52.56,52.52,52.52,58802.0,40.4003,40.408,40.3772,40.3772,58802.0
2019-10-17 14:50:00,52.53,52.58,52.53,52.58,85245.0,40.3849,40.4233,40.3849,40.4233,85245.0
2019-10-17 15:00:00,52.58,52.67,52.56,52.61,128441.0,40.4233,40.4925,40.408,40.4464,128441.0
2019-10-17 15:10:00,52.6,52.67,52.6,52.62,116525.0,40.4387,40.4925,40.4387,40.4541,116525.0
2019-10-17 15:20:00,52.63,52.63,52.56,52.59,109970.0,40.4618,40.4618,40.408,40.431,109970.0
2019-10-17 15:30:00,52.59,52.61,52.53,52.54,110821.0,40.431,40.4464,40.3849,40.3926,110821.0
2019-10-17 15:40:00,52.53,52.57,52.47,52.48,205971.0,40.3849,40.4157,40.3388,40.3465,205971.0
2019-10-17 15:50:00,52.48,52.54,52.4,52.44,551840.0,40.3465,40.3926,40.285,40.3157,551840.0
2019-10-18 09:30:00,52.42,52.78,52.34,52.74,372236.0,40.3003,40.5771,40.2388,40.5463,372236.0
2019-10-18 09:40:00,52.75,52.89,52.62,52.86,100585.0,40.554,40.6617,40.4541,40.6386,100585.0
2019-10-18 09:50:00,52.85,52.91,52.63,52.76,122959.0,40.6309,40.677,40.4618,40.5617,122959.0
2019-10-18 10:00:00,52.75,52.77,52.67,52.72,94877.0,40.554,40.5694,40.4925,40.531,94877.0
2019-10-18 10:10:00,52.72,52.76,52.57,52.62,100012.0,40.531,40.5617,40.4157,40.4541,100012.0
2019-10-18 10:20:00,52.61,52.67,52.57,52.67,75006.0,40.4464,40.4925,40.4157,40.4925,75006.0
2019-10-18 10:30:00,52.67,52.8,52.61,52.78,75196.0,40.4925,40.5925,40.4464,40.5771,75196.0
2019-10-18 10:40:00,52.77,52.81,52.71,52.78,86905.0,40.5694,40.6002,40.5233,40.5771,86905.0
2019-10-18 10:50:00,52.78,52.83,52.75,52.8,143216.0,40.5771,40.6155,40.554,40.5925,143216.0
2019-10-18 11:00:00,52.8,52.88,52.77,52.88,59011.0,40.5925,40.654,40.5694,40.654,59011.0
2019-10-18 11:10:00,52.88,53.0,52.87,52.95,68436.0,40.654,40.7462,40.6463,40.7078,68436.0
2019-10-18 11:20:00,52.94,52.95,52.83,52.86,128014.0,40.7001,40.7078,40.6155,40.6386,128014.0
2019-10-18 11:30:00,52.86,52.89,52.79,52.87,37092.0,40.6386,40.6617,40.5848,40.6463,37092.0
2019-10-18 11:40:00,52.87,52.91,52.81,52.91,48444.0,40.6463,40.677,40.6002,40.677,48444.0
2019-10-18 11:50:00,52.9,52.92,52.79,52.8,50129.0,40.6694,40.6847,40.5848,40.5925,50129.0
2019-10-18 12:00:00,52.79,52.96,52.78,52.93,116553.0,40.5848,40.7155,40.5771,40.6924,116553.0
2019-10-18 12:10:00,52.94,52.99,52.91,52.97,44474.0,40.7001,40.7385,40.677,40.7232,44474.0
2019-10-18 12:20:00,52.97,52.99,52.88,52.98,59545.0,40.7232,40.7385,40.654,40.7309,59545.0
2019-10-18 12:30:00,52.98,52.98,52.92,52.94,33208.0,40.7309,40.7309,40.6847,40.7001,33208.0
2019-10-18 12:40:00,52.95,53.0,52.92,52.93,42159.0,40.7078,40.7462,40.6847,40.6924,42159.0
2019-10-18 12:50:00,52.93,52.99,52.92,52.96,39661.0,40.6924,40.7385,40.6847,40.7155,39661.0
2019-10-18 13:00:00,52.96,53.02,52.94,53.0,48018.0,40.7155,40.7616,40.7001,40.7462,48018.0
2019-10-18 13:10:00,53.0,53.0,52.96,52.96,37080.0,40.7462,40.7462,40.7155,40.7155,37080.0
2019-10-18 13:20:00,52.97,53.01,52.93,52.96,96732.0,40.7232,40.7539,40.6924,40.7155,96732.0
2019-10-18 13:30:00,52.97,52.97,52.91,52.91,52635.0,40.7232,40.7232,40.677,40.677,52635.0
2019-10-18 13:40:00,52.92,53.02,52.92,52.98,43367.0,40.6847,40.7616,40.6847,40.7309,43367.0
2019-10-18 13:50:00,52.98,52.99,52.92,52.94,35378.0,40.7309,40.7385,40.6847,40.7001,35378.0
2019-10-18 14:00:00,52.94,52.97,52.93,52.96,59970.0,40.7001,40.7232,40.6924,40.7155,59970.0
2019-10-18 14:10:00,52.95,52.97,52.92,52.95,36547.0,40.7078,40.7232,40.6847,40.7078,36547.0
2019-10-18 14:20:00,52.94,52.97,52.92,52.95,39635.0,40.7001,40.7232,40.6847,40.7078,39635.0
2019-10-18 14:30:00,52.95,52.95,52.89,52.89,48891.0,40.7078,40.7078,40.6617,40.6617,48891.0
2019-10-18 14:40:00,52.89,52.89,52.79,52.8,82555.0,40.6617,40.6617,40.5848,40.5925,82555.0
2019-10-18 14:50:00,52.8,52.87,52.77,52.81,73707.0,40.5925,40.6463,40.5694,40.6002,73707.0
2019-10-18 15:00:00,52.82,52.87,52.76,52.76,84822.0,40.6079,40.6463,40.5617,40.5617,84822.0
2019-10-18 15:10:00,52.76,52.82,52.74,52.79,70783.0,40.5617,40.6079,40.5463,40.5848,70783.0
2019-10-18 15:20:00,52.79,52.8,52.71,52.75,80767.0,40.5848,40.5925,40.5233,40.554,80767.0
2019-10-18 15:30:00,52.75,52.81,52.75,52.77,86307.0,40.554,40.6002,40.554,40.5694,86307.0
2019-10-18 15:40:00,52.76,52.82,52.76,52.8,183076.0,40.5617,40.6079,40.5617,40.5925,183076.0
2019-10-18 15:50:00,52.79,52.84,52.67,52.67,630866.0,40.5848,40.6232,40.4925,40.4925,630866.0
2019-10-21 09:30:00,53.16,53.4,53.09,53.2,101434.0,40.8692,41.0538,40.8154,40.9,101434.0
2019-10-21 09:40:00,53.21,53.29,53.18,53.21,50631.0,40.9077,40.9692,40.8846,40.9077,50631.0
2019-10-21 09:50:00,53.22,53.24,53.11,53.17,66730.0,40.9154,40.9307,40.8308,40.8769,66730.0
2019-10-21 10:00:00,53.16,53.23,53.1,53.12,81112.0,40.8692,40.9231,40.8231,40.8385,81112.0
2019-10-21 10:10:00,53.12,53.16,53.1,53.11,63839.0,40.8385,40.8692,40.8231,40.8308,63839.0
2019-10-21 10:20:00,53.1,53.13,53.0,53.0,33581.0,40.8231,40.8462,40.7462,40.7462,33581.0
2019-10-21 10:30:00,53.0,53.09,52.96,53.07,55519.0,40.7462,40.8154,40.7155,40.8,55519.0
2019-10-21 10:40:00,53.08,53.18,53.03,53.15,35038.0,40.8077,40.8846,40.7693,40.8616,35038.0
2019-10-21 10:50:00,53.15,53.21,53.11,53.2,25142.0,40.8616,40.9077,40.8308,40.9,25142.0
2019-10-21 11:00:00,53.2,53.23,53.16,53.19,26565.0,40.9,40.9231,40.8692,40.8923,26565.0
2019-10-21 11:10:00,53.19,53.26,53.19,53.21,17852.0,40.8923,40.9461,40.8923,40.9077,17852.0
2019-10-21 11:20:00,53.21,53.31,53.18,53.28,46888.0,40.9077,40.9846,40.8846,40.9615,46888.0
2019-10-21 11:30:00,53.29,53.31,53.24,53.24,31337.0,40.9692,40.9846,40.9307,40.9307,31337.0
2019-10-21 11:40:00,53.23,53.28,53.23,53.27,16560.0,40.9231,40.9615,40.9231,40.9538,16560.0
2019-10-21 11:50:00,53.27,53.35,53.21,53.35,103704.0,40.9538,41.0153,40.9077,41.0153,103704.0
2019-10-21 12:00:00,53.35,53.36,53.27,53.3,61974.0,41.0153,41.023,40.9538,40.9769,61974.0
2019-10-21 12:10:00,53.31,53.31,53.25,53.25,18970.0,40.9846,40.9846,40.9384,40.9384,18970.0
2019-10-21 12:20:00,53.25,53.27,53.21,53.25,26212.0,40.9384,40.9538,40.9077,40.9384,26212.0
2019-10-21 12:30:00,53.24,53.27,53.2,53.23,27706.0,40.9307,40.9538,40.9,40.9231,27706.0
2019-10-21 12:40:00,53.23,53.24,53.21,53.23,33167.0,40.9231,40.9307,40.9077,40.9231,33167.0
2019-10-21 12:50:00,53.24,53.28,53.22,53.26,39416.0,40.9307,40.9615,40.9154,40.9461,39416.0
2019-10-21 13:00:00,53.26,53.31,53.25,53.26,58641.0,40.9461,40.9846,40.9384,40.9461,58641.0
2019-10-21 13:10:00,53.25,53.27,53.24,53.25,28756.0,40.9384,40.9538,40.9307,40.9384,28756.0
2019-10-21 13:20:00,53.25,53.28,53.2,53.21,66398.0,40.9384,40.9615,40.9,40.9077,66398.0
2019-10-21 13:30:00,53.22,53.22,53.14,53.14,18303.0,40.9154,40.9154,40.8539,40.8539,18303.0
2019-10-21 13:40:00,53.14,53.14,53.07,53.07,46931.0,40.8539,40.8539,40.8,40.8,46931.0
2019-10-21 13:50:00,53.08,53.11,53.04,53.11,28805.0,40.8077,40.8308,40.777,40.8308,28805.0
2019-10-21 14:00:00,53.11,53.2,53.1,53.16,78667.0,40.8308,40.9,40.8231,40.8692,78667.0
2019-10-21 14:10:00,53.17,53.22,53.17,53.21,28215.0,40.8769,40.9154,40.8769,40.9077,28215.0
2019-10-21 14:20:00,53.2,53.26,53.2,53.25,21059.0,40.9,40.9461,40.9,40.9384,21059.0
2019-10-21 14:30:00,53.25,53.31,53.24,53.31,98618.0,40.9384,40.9846,40.9307,40.9846,98618.0
2019-10-21 14:40:00,53.31,53.35,53.28,53.3,33845.0,40.9846,41.0153,40.9615,40.9769,33845.0
2019-10-21 14:50:00,53.3,53.37,53.28,53.37,76553.0,40.9769,41.0307,40.9615,41.0307,76553.0
2019-10-21 15:00:00,53.36,53.37,53.3,53.32,46503.0,41.023,41.0307,40.9769,40.9922,46503.0
2019-10-21 15:10:00,53.32,53.38,53.3,53.34,64470.0,40.9922,41.0384,40.9769,41.0076,64470.0
2019-10-21 15:20:00,53.33,53.42,53.32,53.41,41300.0,40.9999,41.0691,40.9922,41.0614,41300.0
2019-10-21 15:30:00,53.4,53.46,53.37,53.45,64265.0,41.0538,41.0999,41.0307,41.0922,64265.0
2019-10-21 15:40:00,53.45,53.49,53.43,53.44,65978.0,41.0922,41.1229,41.0768,41.0845,65978.0
2019-10-21 15:50:00,53.43,53.46,53.35,53.45,271312.0,41.0768,41.0999,41.0153,41.0922,271312.0
2019-10-22 09:30:00,53.59,53.63,53.03,53.07,174036.0,41.1998,41.2306,40.7693,40.8,174036.0
2019-10-22 09:40:00,53.07,53.17,53.02,53.09,46693.0,40.8,40.8769,40.7616,40.8154,46693.0
2019-10-22 09:50:00,53.1,53.16,53.09,53.16,25415.0,40.8231,40.8692,40.8154,40.8692,25415.0
2019-10-22 10:00:00,53.16,53.27,53.13,53.26,32726.0,40.8692,40.9538,40.8462,40.9461,32726.0
2019-10-22 10:10:00,53.23,53.31,53.22,53.29,52591.0,40.9231,40.9846,40.9154,40.9692,52591.0
2019-10-22 10:20:00,53.29,53.41,53.28,53.4,45681.0,40.9692,41.0614,40.9615,41.0538,45681.0
2019-10-22 10:30:00,53.4,53.5,53.35,53.49,32171.0,41.0538,41.1306,41.0153,41.1229,32171.0
2019-10-22 10:40:00,53.49,53.52,53.44,53.45,36674.0,41.1229,41.146,41.0845,41.0922,36674.0
2019-10-22 10:50:00,53.45,53.49,53.38,53.44,32336.0,41.0922,41.1229,41.0384,41.0845,32336.0
2019-10-22 11:00:00,53.45,53.55,53.44,53.49,34219.0,41.0922,41.1691,41.0845,41.1229,34219.0
2019-10-22 11:10:00,53.48,53.51,53.45,53.49,31224.0,41.1153,41.1383,41.0922,41.1229,31224.0
2019-10-22 11:20:00,53.48,53.6,53.46,53.51,21416.0,41.1153,41.2075,41.0999,41.1383,21416.0
2019-10-22 11:30:00,53.51,53.53,53.49,53.53,25330.0,41.1383,41.1537,41.1229,41.1537,25330.0
2019-10-22 11:40:00,53.53,53.62,53.52,53.58,21246.0,41.1537,41.2229,41.146,41.1921,21246.0
2019-10-22 11:50:00,53.58,53.66,53.57,53.64,44261.0,41.1921,41.2536,41.1844,41.2383,44261.0
2019-10-22 12:00:00,53.65,53.77,53.63,53.76,40376.0,41.246,41.3382,41.2306,41.3305,40376.0
2019-10-22 12:10:00,53.75,53.82,53.75,53.81,21389.0,41.3228,41.3766,41.3228,41.369,21389.0
2019-10-22 12:20:00,53.81,53.89,53.8,53.87,33991.0,41.369,41.4305,41.3613,41.4151,33991.0
2019-10-22 12:30:00,53.86,53.87,53.75,53.76,40188.0,41.4074,41.4151,41.3228,41.3305,40188.0
2019-10-22 12:40:00,53.76,53.83,53.75,53.82,23364.0,41.3305,41.3843,41.3228,41.3766,23364.0
2019-10-22 12:50:00,53.82,53.82,53.76,53.76,30287.0,41.3766,41.3766,41.3305,41.3305,30287.0
2019-10-22 13:00:00,53.76,53.78,53.68,53.72,24765.0,41.3305,41.3459,41.269,41.2998,24765.0
2019-10-22 13:10:00,53.71,53.76,53.7,53.73,31291.0,41.2921,41.3305,41.2844,41.3075,31291.0
2019-10-22 13:20:00,53.73,53.75,53.68,53.69,62848.0,41.3075,41.3228,41.269,41.2767,62848.0
2019-10-22 13:30:00,53.68,53.84,53.68,53.84,23168.0,41.269,41.392,41.269,41.392,23168.0
2019-10-22 13:40:00,53.84,53.86,53.78,53.79,26398.0,41.392,41.4074,41.3459,41.3536,26398.0
2019-10-22 13:50:00,53.79,53.86,53.78,53.86,28048.0,41.3536,41.4074,41.3459,41.4074,28048.0
2019-10-22 14:00:00,53.86,53.91,53.83,53.9,22369.0,41.4074,41.4458,41.3843,41.4382,22369.0
2019-10-22 14:10:00,53.9,53.95,53.89,53.95,36743.0,41.4382,41.4766,41.4305,41.4766,36743.0
2019-10-22 14:20:00,53.95,53.97,53.78,53.79,48671.0,41.4766,41.492,41.3459,41.3536,48671.0
2019-10-22 14:30:00,53.8,53.82,53.61,53.72,56434.0,41.3613,41.3766,41.2152,41.2998,56434.0
2019-10-22 14:40:00,53.71,53.73,53.61,53.67,49959.0,41.2921,41.3075,41.2152,41.2613,49959.0
2019-10-22 14:50:00,53.67,53.68,53.59,53.68,83459.0,41.2613,41.269,41.1998,41.269,83459.0
2019-10-22 15:00:00,53.68,53.69,53.52,53.56,65766.0,41.269,41.2767,41.146,41.1768,65766.0
2019-10-22 15:10:00,53.55,53.57,53.5,53.56,58336.0,41.1691,41.1844,41.1306,41.1768,58336.0
2019-10-22 15:20:00,53.55,53.61,53.49,53.61,100187.0,41.1691,41.2152,41.1229,41.2152,100187.0
2019-10-22 15:30:00,53.6,53.66,53.58,53.6,138290.0,41.2075,41.2536,41.1921,41.2075,138290.0
2019-10-22 15:40:00,53.6,53.62,53.44,53.5,163270.0,41.2075,41.2229,41.0845,41.1306,163270.0
2019-10-22 15:50:00,53.5,53.52,53.39,53.46,521113.0,41.1306,41.146,41.0461,41.0999,521113.0
2019-10-23 09:30:00,53.35,53.61,53.28,53.46,72406.0,41.0153,41.2152,40.9615,41.0999,72406.0
2019-10-23 09:40:00,53.46,53.55,53.44,53.51,31098.0,41.0999,41.1691,41.0845,41.1383,31098.0
2019-10-23 09:50:00,53.51,53.51,53.26,53.36,61674.0,41.1383,41.1383,40.9461,41.023,61674.0
2019-10-23 10:00:00,53.37,53.39,53.24,53.25,68966.0,41.0307,41.0461,40.9307,40.9384,68966.0
2019-10-23 10:10:00,53.26,53.29,53.17,53.27,21372.0,40.9461,40.9692,40.8769,40.9538,21372.0
2019-10-23 10:20:00,53.27,53.33,53.26,53.33,22693.0,40.9538,40.9999,40.9461,40.9999,22693.0
2019-10-23 10:30:00,53.33,53.48,53.33,53.47,37835.0,40.9999,41.1153,40.9999,41.1076,37835.0
2019-10-23 10:40:00,53.47,53.5,53.38,53.46,48033.0,41.1076,41.1306,41.0384,41.0999,48033.0
2019-10-23 10:50:00,53.47,53.48,53.4,53.42,19046.0,41.1076,41.1153,41.0538,41.0691,19046.0
2019-10-23 11:00:00,53.41,53.45,53.39,53.42,22891.0,41.0614,41.0922,41.0461,41.0691,22891.0
2019-10-23 11:10:00,53.41,53.42,53.36,53.37,24756.0,41.0614,41.0691,41.023,41.0307,24756.0
2019-10-23 11:20:00,53.37,53.4,53.34,53.38,52995.0,41.0307,41.0538,41.0076,41.0384,52995.0
2019-10-23 11:30:00,53.39,53.43,53.35,53.43,19093.0,41.0461,41.0768,41.0153,41.0768,19093.0
2019-10-23 11:40:00,53.42,53.44,53.41,53.41,14502.0,41.0691,41.0845,41.0614,41.0614,14502.0
2019-10-23 11:50:00,53.41,53.45,53.4,53.42,13760.0,41.0614,41.0922,41.0538,41.0691,13760.0
2019-10-23 12:00:00,53.43,53.5,53.43,53.5,20339.0,41.0768,41.1306,41.0768,41.1306,20339.0
2019-10-23 12:10:00,53.5,53.52,53.48,53.5,32001.0,41.1306,41.146,41.1153,41.1306,32001.0
2019-10-23 12:20:00,53.5,53.52,53.44,53.45,27255.0,41.1306,41.146,41.0845,41.0922,27255.0
2019-10-23 12:30:00,53.45,53.49,53.43,53.44,24449.0,41.0922,41.1229,41.0768,41.0845,24449.0
2019-10-23 12:40:00,53.44,53.46,53.41,53.43,26975.0,41.0845,41.0999,41.0614,41.0768,26975.0
2019-10-23 12:50:00,53.43,53.44,53.38,53.4,26694.0,41.0768,41.0845,41.0384,41.0538,26694.0
2019-10-23 13:00:00,53.4,53.44,53.4,53.43,23708.0,41.0538,41.0845,41.0538,41.0768,23708.0
2019-10-23 13:10:00,53.42,53.43,53.35,53.38,30606.0,41.0691,41.0768,41.0153,41.0384,30606.0
2019-10-23 13:20:00,53.38,53.41,53.36,53.38,25301.0,41.0384,41.0614,41.023,41.0384,25301.0
2019-10-23 13:30:00,53.38,53.41,53.36,53.4,53671.0,41.0384,41.0614,41.023,41.0538,53671.0
2019-10-23 13:40:00,53.4,53.46,53.38,53.45,27805.0,41.0538,41.0999,41.0384,41.0922,27805.0
2019-10-23 13:50:00,53.44,53.45,53.41,53.45,16356.0,41.0845,41.0922,41.0614,41.0922,16356.0
2019-10-23 14:00:00,53.45,53.46,53.39,53.43,37772.0,41.0922,41.0999,41.0461,41.0768,37772.0
2019-10-23 14:10:00,53.43,53.46,53.42,53.44,31619.0,41.0768,41.0999,41.0691,41.0845,31619.0
2019-10-23 14:20:00,53.45,53.46,53.4,53.41,18243.0,41.0922,41.0999,41.0538,41.0614,18243.0
2019-10-23 14:30:00,53.41,53.46,53.4,53.45,32213.0,41.0614,41.0999,41.0538,41.0922,32213.0
2019-10-23 14:40:00,53.45,53.46,53.42,53.45,21627.0,41.0922,41.0999,41.0691,41.0922,21627.0
2019-10-23 14:50:00,53.45,53.45,53.39,53.41,24010.0,41.0922,41.0922,41.0461,41.0614,24010.0
2019-10-23 15:00:00,53.4,53.41,53.37,53.41,34280.0,41.0538,41.0614,41.0307,41.0614,34280.0
2019-10-23 15:10:00,53.41,53.44,53.39,53.43,37292.0,41.0614,41.0845,41.0461,41.0768,37292.0
2019-10-23 15:20:00,53.43,53.48,53.43,53.48,28554.0,41.0768,41.1153,41.0768,41.1153,28554.0
2019-10-23 15:30:00,53.47,53.49,53.42,53.44,62037.0,41.1076,41.1229,41.0691,41.0845,62037.0
2019-10-23 15:40:00,53.45,53.47,53.44,53.46,46018.0,41.0922,41.1076,41.0845,41.0999,46018.0
2019-10-23 15:50:00,53.47,53.55,53.46,53.5,392377.0,41.1076,41.1691,41.0999,41.1306,392377.0
2019-10-24 09:30:00,53.62,53.64,53.25,53.34,99095.0,41.2229,41.2383,40.9384,41.0076,99095.0
2019-10-24 09:40:00,53.34,53.47,53.17,53.22,45513.0,41.0076,41.1076,40.8769,40.9154,45513.0
2019-10-24 09:50:00,53.22,53.27,53.08,53.15,84683.0,40.9154,40.9538,40.8077,40.8616,84683.0
2019-10-24 10:00:00,53.14,53.16,53.04,53.08,60254.0,40.8539,40.8692,40.777,40.8077,60254.0
2019-10-24 10:10:00,53.08,53.1,52.99,53.08,69940.0,40.8077,40.8231,40.7385,40.8077,69940.0
2019-10-24 10:20:00,53.08,53.15,53.07,53.08,31013.0,40.8077,40.8616,40.8,40.8077,31013.0
2019-10-24 10:30:00,53.07,53.07,52.94,52.96,53496.0,40.8,40.8,40.7001,40.7155,53496.0
2019-10-24 10:40:00,52.97,52.98,52.93,52.96,55469.0,40.7232,40.7309,40.6924,40.7155,55469.0
2019-10-24 10:50:00,52.97,53.07,52.97,53.0,64821.0,40.7232,40.8,40.7232,40.7462,64821.0
2019-10-24 11:00:00,53.0,53.08,53.0,53.08,37719.0,40.7462,40.8077,40.7462,40.8077,37719.0
2019-10-24 11:10:00,53.08,53.1,53.02,53.05,29837.0,40.8077,40.8231,40.7616,40.7847,29837.0
2019-10-24 11:20:00,53.06,53.11,53.05,53.09,31939.0,40.7924,40.8308,40.7847,40.8154,31939.0
2019-10-24 11:30:00,53.09,53.14,52.97,52.98,29473.0,40.8154,40.8539,40.7232,40.7309,29473.0
2019-10-24 11:40:00,52.98,53.02,52.98,53.01,36502.0,40.7309,40.7616,40.7309,40.7539,36502.0
2019-10-24 11:50:00,53.01,53.04,52.96,53.02,69517.0,40.7539,40.777,40.7155,40.7616,69517.0
2019-10-24 12:00:00,53.03,53.07,52.96,52.97,51955.0,40.7693,40.8,40.7155,40.7232,51955.0
2019-10-24 12:10:00,52.98,52.98,52.82,52.86,26890.0,40.7309,40.7309,40.6079,40.6386,26890.0
2019-10-24 12:20:00,52.85,52.94,52.85,52.93,29878.0,40.6309,40.7001,40.6309,40.6924,29878.0
2019-10-24 12:30:00,52.93,53.02,52.92,53.01,28812.0,40.6924,40.7616,40.6847,40.7539,28812.0
2019-10-24 12:40:00,53.02,53.02,52.93,52.95,29690.0,40.7616,40.7616,40.6924,40.7078,29690.0
2019-10-24 12:50:00,52.95,52.96,52.88,52.9,52946.0,40.7078,40.7155,40.654,40.6694,52946.0
2019-10-24 13:00:00,52.9,52.92,52.88,52.88,22265.0,40.6694,40.6847,40.654,40.654,22265.0
2019-10-24 13:10:00,52.89,52.92,52.89,52.91,29499.0,40.6617,40.6847,40.6617,40.677,29499.0
2019-10-24 13:20:00,52.91,52.95,52.9,52.92,44320.0,40.677,40.7078,40.6694,40.6847,44320.0
2019-10-24 13:30:00,52.93,52.93,52.84,52.85,19801.0,40.6924,40.6924,40.6232,40.6309,19801.0
2019-10-24 13:40:00,52.84,52.85,52.79,52.82,23576.0,40.6232,40.6309,40.5848,40.6079,23576.0
2019-10-24 13:50:00,52.82,52.9,52.81,52.89,24841.0,40.6079,40.6694,40.6002,40.6617,24841.0
2019-10-24 14:00:00,52.9,52.91,52.87,52.91,52692.0,40.6694,40.677,40.6463,40.677,52692.0
2019-10-24 14:10:00,52.91,52.98,52.9,52.95,21153.0,40.677,40.7309,40.6694,40.7078,21153.0
2019-10-24 14:20:00,52.95,52.96,52.92,52.93,26802.0,40.7078,40.7155,40.6847,40.6924,26802.0
2019-10-24 14:30:00,52.93,53.0,52.93,52.98,19785.0,40.6924,40.7462,40.6924,40.7309,19785.0
2019-10-24 14:40:00,52.99,52.99,52.95,52.98,28633.0,40.7385,40.7385,40.7078,40.7309,28633.0
2019-10-24 14:50:00,52.99,53.0,52.95,52.96,58997.0,40.7385,40.7462,40.7078,40.7155,58997.0
2019-10-24 15:00:00,52.96,53.03,52.95,52.98,77755.0,40.7155,40.7693,40.7078,40.7309,77755.0
2019-10-24 15:10:00,52.97,53.03,52.97,53.02,25729.0,40.7232,40.7693,40.7232,40.7616,25729.0
2019-10-24 15:20:00,53.02,53.08,52.99,53.03,31346.0,40.7616,40.8077,40.7385,40.7693,31346.0
2019-10-24 15:30:00,53.04,53.06,53.0,53.03,49430.0,40.777,40.7924,40.7462,40.7693,49430.0
2019-10-24 15:40:00,53.03,53.07,53.01,53.05,58112.0,40.7693,40.8,40.7539,40.7847,58112.0
2019-10-24 15:50:00,53.05,53.12,53.01,53.05,193491.0,40.7847,40.8385,40.7539,40.7847,193491.0
2019-10-25 09:30:00,52.98,53.46,52.98,53.43,87951.0,40.7309,41.0999,40.7309,41.0768,87951.0
2019-10-25 09:40:00,53.44,53.52,53.32,53.35,99201.0,41.0845,41.146,40.9922,41.0153,99201.0
2019-10-25 09:50:00,53.36,53.52,53.36,53.41,47539.0,41.023,41.146,41.023,41.0614,47539.0
2019-10-25 10:00:00,53.43,53.49,53.4,53.41,37385.0,41.0768,41.1229,41.0538,41.0614,37385.0
2019-10-25 10:10:00,53.41,53.53,53.37,53.52,42714.0,41.0614,41.1537,41.0307,41.146,42714.0
2019-10-25 10:20:00,53.54,53.55,53.46,53.5,45245.0,41.1614,41.1691,41.0999,41.1306,45245.0
2019-10-25 10:30:00,53.51,53.52,53.42,53.5,41336.0,41.1383,41.146,41.0691,41.1306,41336.0
2019-10-25 10:40:00,53.49,53.55,53.47,53.52,32665.0,41.1229,41.1691,41.1076,41.146,32665.0
2019-10-25 10:50:00,53.53,53.6,53.52,53.59,44329.0,41.1537,41.2075,41.146,41.1998,44329.0
2019-10-25 11:00:00,53.59,53.63,53.58,53.62,44921.0,41.1998,41.2306,41.1921,41.2229,44921.0
2019-10-25 11:10:00,53.62,53.69,53.61,53.69,48722.0,41.2229,41.2767,41.2152,41.2767,48722.0
2019-10-25 11:20:00,53.68,53.79,53.68,53.78,35617.0,41.269,41.3536,41.269,41.3459,35617.0
2019-10-25 11:30:00,53.79,53.79,53.69,53.72,48048.0,41.3536,41.3536,41.2767,41.2998,48048.0
2019-10-25 11:40:00,53.71,53.76,53.69,53.71,56826.0,41.2921,41.3305,41.2767,41.2921,56826.0
2019-10-25 11:50:00,53.71,53.78,53.71,53.76,35838.0,41.2921,41.3459,41.2921,41.3305,35838.0
2019-10-25 12:00:00,53.76,53.79,53.66,53.66,37564.0,41.3305,41.3536,41.2536,41.2536,37564.0
2019-10-25 12:10:00,53.67,53.73,53.67,53.73,26298.0,41.2613,41.3075,41.2613,41.3075,26298.0
2019-10-25 12:20:00,53.74,53.77,53.72,53.77,34470.0,41.3151,41.3382,41.2998,41.3382,34470.0
2019-10-25 12:30:00,53.77,53.8,53.75,53.75,26191.0,41.3382,41.3613,41.3228,41.3228,26191.0
2019-10-25 12:40:00,53.75,53.78,53.74,53.77,24150.0,41.3228,41.3459,41.3151,41.3382,24150.0
2019-10-25 12:50:00,53.78,53.8,53.75,53.78,17888.0,41.3459,41.3613,41.3228,41.3459,17888.0
2019-10-25 13:00:00,53.78,53.81,53.77,53.8,23317.0,41.3459,41.369,41.3382,41.3613,23317.0
2019-10-25 13:10:00,53.8,53.81,53.77,53.79,25268.0,41.3613,41.369,41.3382,41.3536,25268.0
2019-10-25 13:20:00,53.79,53.79,53.72,53.75,15245.0,41.3536,41.3536,41.2998,41.3228,15245.0
2019-10-25 13:30:00,53.75,53.76,53.66,53.66,14335.0,41.3228,41.3305,41.2536,41.2536,14335.0
2019-10-25 13:40:00,53.66,53.67,53.63,53.64,15467.0,41.2536,41.2613,41.2306,41.2383,15467.0
2019-10-25 13:50:00,53.63,53.67,53.63,53.64,24325.0,41.2306,41.2613,41.2306,41.2383,24325.0
2019-10-25 14:00:00,53.64,53.67,53.61,53.63,62894.0,41.2383,41.2613,41.2152,41.2306,62894.0
2019-10-25 14:10:00,53.63,53.65,53.6,53.63,29403.0,41.2306,41.246,41.2075,41.2306,29403.0
2019-10-25 14:20:00,53.63,53.64,53.58,53.59,23736.0,41.2306,41.2383,41.1921,41.1998,23736.0
2019-10-25 14:30:00,53.59,53.61,53.57,53.6,32676.0,41.1998,41.2152,41.1844,41.2075,32676.0
2019-10-25 14:40:00,53.59,53.65,53.59,53.65,16383.0,41.1998,41.246,41.1998,41.246,16383.0
2019-10-25 14:50:00,53.65,53.68,53.64,53.65,29453.0,41.246,41.269,41.2383,41.246,29453.0
2019-10-25 15:00:00,53.65,53.65,53.62,53.65,40231.0,41.246,41.246,41.2229,41.246,40231.0
2019-10-25 15:10:00,53.64,53.71,53.64,53.68,26934.0,41.2383,41.2921,41.2383,41.269,26934.0
2019-10-25 15:20:00,53.69,53.76,53.68,53.73,68370.0,41.2767,41.3305,41.269,41.3075,68370.0
2019-10-25 15:30:00,53.73,53.76,53.69,53.71,46604.0,41.3075,41.3305,41.2767,41.2921,46604.0
2019-10-25 15:40:00,53.71,53.74,53.66,53.68,122877.0,41.2921,41.3151,41.2536,41.269,122877.0
2019-10-25 15:50:00,53.68,53.69,53.56,53.57,176424.0,41.269,41.2767,41.1768,41.1844,176424.0
2019-10-28 09:30:00,53.88,54.18,53.76,54.18,95809.0,41.4228,41.6534,41.3305,41.6534,95809.0
2019-10-28 09:40:00,54.2,54.2,53.99,54.04,38802.0,41.6688,41.6688,41.5073,41.5458,38802.0
2019-10-28 09:50:00,54.03,54.05,53.96,53.97,31822.0,41.5381,41.5535,41.4843,41.492,31822.0
2019-10-28 10:00:00,53.98,54.0,53.93,53.96,34501.0,41.4997,41.515,41.4612,41.4843,34501.0
2019-10-28 10:10:00,53.96,54.0,53.88,53.9,83799.0,41.4843,41.515,41.4228,41.4382,83799.0
2019-10-28 10:20:00,53.9,54.04,53.9,53.99,28671.0,41.4382,41.5458,41.4382,41.5073,28671.0
2019-10-28 10:30:00,53.98,54.01,53.85,53.85,37024.0,41.4997,41.5227,41.3997,41.3997,37024.0
2019-10-28 10:40:00,53.85,53.86,53.79,53.85,38547.0,41.3997,41.4074,41.3536,41.3997,38547.0
2019-10-28 10:50:00,53.86,53.86,53.76,53.77,55580.0,41.4074,41.4074,41.3305,41.3382,55580.0
2019-10-28 11:00:00,53.77,53.81,53.73,53.78,26301.0,41.3382,41.369,41.3075,41.3459,26301.0
2019-10-28 11:10:00,53.79,53.83,53.72,53.74,35457.0,41.3536,41.3843,41.2998,41.3151,35457.0
2019-10-28 11:20:00,53.74,53.78,53.7,53.78,55651.0,41.3151,41.3459,41.2844,41.3459,55651.0
2019-10-28 11:30:00,53.79,53.82,53.73,53.8,55193.0,41.3536,41.3766,41.3075,41.3613,55193.0
2019-10-28 11:40:00,53.8,53.83,53.74,53.82,63342.0,41.3613,41.3843,41.3151,41.3766,63342.0
2019-10-28 11:50:00,53.82,53.89,53.8,53.88,33481.0,41.3766,41.4305,41.3613,41.4228,33481.0
2019-10-28 12:00:00,53.89,53.89,53.83,53.86,33191.0,41.4305,41.4305,41.3843,41.4074,33191.0
2019-10-28 12:10:00,53.87,53.93,53.87,53.91,24660.0,41.4151,41.4612,41.4151,41.4458,24660.0
2019-10-28 12:20:00,53.91,53.93,53.87,53.87,27622.0,41.4458,41.4612,41.4151,41.4151,27622.0
2019-10-28 12:30:00,53.88,53.88,53.79,53.81,33738.0,41.4228,41.4228,41.3536,41.369,33738.0
2019-10-28 12:40:00,53.81,53.88,53.8,53.87,110900.0,41.369,41.4228,41.3613,41.4151,110900.0
2019-10-28 12:50:00,53.88,53.9,53.87,53.9,55530.0,41.4228,41.4382,41.4151,41.4382,55530.0
2019-10-28 13:00:00,53.9,53.93,53.84,53.86,46099.0,41.4382,41.4612,41.392,41.4074,46099.0
2019-10-28 13:10:00,53.85,53.88,53.84,53.88,23370.0,41.3997,41.4228,41.392,41.4228,23370.0
2019-10-28 13:20:00,53.89,53.9,53.72,53.72,78661.0,41.4305,41.4382,41.2998,41.2998,78661.0
2019-10-28 13:30:00,53.73,53.8,53.71,53.8,60916.0,41.3075,41.3613,41.2921,41.3613,60916.0
2019-10-28 13:40:00,53.8,53.82,53.75,53.77,42459.0,41.3613,41.3766,41.3228,41.3382,42459.0
2019-10-28 13:50:00,53.76,53.81,53.75,53.8,35180.0,41.3305,41.369,41.3228,41.3613,35180.0
2019-10-28 14:00:00,53.8,53.86,53.77,53.84,67071.0,41.3613,41.4074,41.3382,41.392,67071.0
2019-10-28 14:10:00,53.83,53.9,53.8,53.88,33465.0,41.3843,41.4382,41.3613,41.4228,33465.0
2019-10-28 14:20:00,53.88,53.89,53.84,53.87,28546.0,41.4228,41.4305,41.392,41.4151,28546.0
2019-10-28 14:30:00,53.87,53.88,53.85,53.87,26462.0,41.4151,41.4228,41.3997,41.4151,26462.0
2019-10-28 14:40:00,53.87,53.9,53.85,53.88,24025.0,41.4151,41.4382,41.3997,41.4228,24025.0
2019-10-28 14:50:00,53.87,53.91,53.87,53.9,38014.0,41.4151,41.4458,41.4151,41.4382,38014.0
2019-10-28 15:00:00,53.9,53.94,53.89,53.94,191319.0,41.4382,41.4689,41.4305,41.4689,191319.0
2019-10-28 15:10:00,53.93,53.99,53.93,53.96,81653.0,41.4612,41.5073,41.4612,41.4843,81653.0
2019-10-28 15:20:00,53.96,54.05,53.95,54.05,61230.0,41.4843,41.5535,41.4766,41.5535,61230.0
2019-10-28 15:30:00,54.05,54.06,53.97,53.98,194994.0,41.5535,41.5612,41.492,41.4997,194994.0
2019-10-28 15:40:00,53.97,53.98,53.92,53.97,199604.0,41.492,41.4997,41.4535,41.492,199604.0
2019-10-28 15:50:00,53.97,54.04,53.92,54.0,407331.0,41.492,41.5458,41.4535,41.515,407331.0
2019-10-29 09:30:00,53.79,53.97,53.7,53.89,95877.0,41.3536,41.492,41.2844,41.4305,95877.0
2019-10-29 09:40:00,53.9,54.01,53.87,54.01,97542.0,41.4382,41.5227,41.4151,41.5227,97542.0
2019-10-29 09:50:00,54.0,54.12,53.99,54.05,130621.0,41.515,41.6073,41.5073,41.5535,130621.0
2019-10-29 10:00:00,54.05,54.16,53.99,54.15,157663.0,41.5535,41.638,41.5073,41.6303,157663.0
2019-10-29 10:10:00,54.14,54.18,54.1,54.13,50937.0,41.6227,41.6534,41.5919,41.615,50937.0
2019-10-29 10:20:00,54.13,54.23,54.11,54.19,78818.0,41.615,41.6919,41.5996,41.6611,78818.0
2019-10-29 10:30:00,54.18,54.33,54.18,54.3,61012.0,41.6534,41.7687,41.6534,41.7457,61012.0
2019-10-29 10:40:00,54.3,54.35,54.25,54.28,85350.0,41.7457,41.7841,41.7072,41.7303,85350.0
2019-10-29 10:50:00,54.28,54.33,54.26,54.3,46544.0,41.7303,41.7687,41.7149,41.7457,46544.0
2019-10-29 11:00:00,54.31,54.4,54.27,54.37,43842.0,41.7534,41.8225,41.7226,41.7995,43842.0
2019-10-29 11:10:00,54.37,54.41,54.33,54.36,35919.0,41.7995,41.8302,41.7687,41.7918,35919.0
2019-10-29 11:20:00,54.37,54.38,54.25,54.26,58670.0,41.7995,41.8072,41.7072,41.7149,58670.0
2019-10-29 11:30:00,54.26,54.26,54.2,54.25,110704.0,41.7149,41.7149,41.6688,41.7072,110704.0
2019-10-29 11:40:00,54.25,54.32,54.22,54.29,116758.0,41.7072,41.761,41.6842,41.738,116758.0
2019-10-29 11:50:00,54.29,54.32,54.16,54.19,119776.0,41.738,41.761,41.638,41.6611,119776.0
2019-10-29 12:00:00,54.19,54.23,54.12,54.2,178738.0,41.6611,41.6919,41.6073,41.6688,178738.0
2019-10-29 12:10:00,54.19,54.25,54.19,54.21,23878.0,41.6611,41.7072,41.6611,41.6765,23878.0
2019-10-29 12:20:00,54.2,54.26,54.19,54.24,135786.0,41.6688,41.7149,41.6611,41.6995,135786.0
2019-10-29 12:30:00,54.24,54.28,54.21,54.26,36413.0,41.6995,41.7303,41.6765,41.7149,36413.0
2019-10-29 12:40:00,54.25,54.29,54.22,54.28,69284.0,41.7072,41.738,41.6842,41.7303,69284.0
2019-10-29 12:50:00,54.28,54.32,54.26,54.27,83778.0,41.7303,41.761,41.7149,41.7226,83778.0
2019-10-29 13:00:00,54.27,54.32,54.27,54.31,110037.0,41.7226,41.761,41.7226,41.7534,110037.0
2019-10-29 13:10:00,54.31,54.33,54.3,54.3,88491.0,41.7534,41.7687,41.7457,41.7457,88491.0
2019-10-29 13:20:00,54.3,54.34,54.29,54.3,104211.0,41.7457,41.7764,41.738,41.7457,104211.0
2019-10-29 13:30:00,54.3,54.36,54.29,54.33,76499.0,41.7457,41.7918,41.738,41.7687,76499.0
2019-10-29 13:40:00,54.33,54.36,54.32,54.34,33928.0,41.7687,41.7918,41.761,41.7764,33928.0
2019-10-29 13:50:00,54.34,54.36,54.32,54.33,55921.0,41.7764,41.7918,41.761,41.7687,55921.0
2019-10-29 14:00:00,54.33,54.34,54.22,54.23,31233.0,41.7687,41.7764,41.6842,41.6919,31233.0
2019-10-29 14:10:00,54.23,54.25,54.21,54.24,29297.0,41.6919,41.7072,41.6765,41.6995,29297.0
2019-10-29 14:20:00,54.24,54.29,54.24,54.29,43042.0,41.6995,41.738,41.6995,41.738,43042.0
2019-10-29 14:30:00,54.29,54.31,54.25,54.26,58922.0,41.738,41.7534,41.7072,41.7149,58922.0
2019-10-29 14:40:00,54.26,54.26,54.18,54.2,55055.0,41.7149,41.7149,41.6534,41.6688,55055.0
2019-10-29 14:50:00,54.19,54.21,54.16,54.19,112400.0,41.6611,41.6765,41.638,41.6611,112400.0
2019-10-29 15:00:00,54.19,54.24,54.18,54.24,69144.0,41.6611,41.6995,41.6534,41.6995,69144.0
2019-10-29 15:10:00,54.23,54.25,54.21,54.25,62740.0,41.6919,41.7072,41.6765,41.7072,62740.0
2019-10-29 15:20:00,54.25,54.27,54.18,54.2,67753.0,41.7072,41.7226,41.6534,41.6688,67753.0
2019-10-29 15:30:00,54.2,54.28,54.18,54.23,65249.0,41.6688,41.7303,41.6534,41.6919,65249.0
2019-10-29 15:40:00,54.24,54.31,54.23,54.26,71309.0,41.6995,41.7534,41.6919,41.7149,71309.0
2019-10-29 15:50:00,54.25,54.29,54.2,54.25,329980.0,41.7072,41.738,41.6688,41.7072,329980.0
2019-10-30 09:30:00,54.09,54.1,53.83,53.89,101184.0,41.5842,41.5919,41.3843,41.4305,101184.0
2019-10-30 09:40:00,53.89,54.01,53.88,53.96,42723.0,41.4305,41.5227,41.4228,41.4843,42723.0
2019-10-30 09:50:00,53.96,53.99,53.93,53.94,68593.0,41.4843,41.5073,41.4612,41.4689,68593.0
2019-10-30 10:00:00,53.94,53.95,53.76,53.9,230590.0,41.4689,41.4766,41.3305,41.4382,230590.0
2019-10-30 10:10:00,53.91,53.93,53.66,53.69,78784.0,41.4458,41.4612,41.2536,41.2767,78784.0
2019-10-30 10:20:00,53.68,53.74,53.62,53.71,44442.0,41.269,41.3151,41.2229,41.2921,44442.0
2019-10-30 10:30:00,53.71,53.71,53.54,53.57,62257.0,41.2921,41.2921,41.1614,41.1844,62257.0
2019-10-30 10:40:00,53.57,53.74,53.56,53.74,74036.0,41.1844,41.3151,41.1768,41.3151,74036.0
2019-10-30 10:50:00,53.75,53.79,53.72,53.76,63769.0,41.3228,41.3536,41.2998,41.3305,63769.0
2019-10-30 11:00:00,53.76,53.83,53.74,53.79,30484.0,41.3305,41.3843,41.3151,41.3536,30484.0
2019-10-30 11:10:00,53.78,53.79,53.73,53.75,22643.0,41.3459,41.3536,41.3075,41.3228,22643.0
2019-10-30 11:20:00,53.76,53.76,53.58,53.62,52386.0,41.3305,41.3305,41.1921,41.2229,52386.0
2019-10-30 11:30:00,53.62,53.68,53.58,53.66,75825.0,41.2229,41.269,41.1921,41.2536,75825.0
2019-10-30 11:40:00,53.66,53.66,53.58,53.59,107611.0,41.2536,41.2536,41.1921,41.1998,107611.0
2019-10-30 11:50:00,53.6,53.66,53.56,53.65,66731.0,41.2075,41.2536,41.1768,41.246,66731.0
2019-10-30 12:00:00,53.64,53.77,53.63,53.75,38889.0,41.2383,41.3382,41.2306,41.3228,38889.0
2019-10-30 12:10:00,53.75,53.77,53.7,53.72,24125.0,41.3228,41.3382,41.2844,41.2998,24125.0
2019-10-30 12:20:00,53.72,53.75,53.67,53.74,54813.0,41.2998,41.3228,41.2613,41.3151,54813.0
2019-10-30 12:30:00,53.75,53.8,53.75,53.79,20326.0,41.3228,41.3613,41.3228,41.3536,20326.0
2019-10-30 12:40:00,53.79,53.84,53.77,53.81,23189.0,41.3536,41.392,41.3382,41.369,23189.0
2019-10-30 12:50:00,53.82,53.86,53.79,53.85,22214.0,41.3766,41.4074,41.3536,41.3997,22214.0
2019-10-30 13:00:00,53.85,53.88,53.82,53.83,18887.0,41.3997,41.4228,41.3766,41.3843,18887.0
2019-10-30 13:10:00,53.83,53.83,53.73,53.73,20534.0,41.3843,41.3843,41.3075,41.3075,20534.0
2019-10-30 13:20:00,53.73,53.79,53.64,53.65,45582.0,41.3075,41.3536,41.2383,41.246,45582.0
2019-10-30 13:30:00,53.65,53.7,53.64,53.69,22261.0,41.246,41.2844,41.2383,41.2767,22261.0
2019-10-30 13:40:00,53.69,53.69,53.6,53.61,51024.0,41.2767,41.2767,41.2075,41.2152,51024.0
2019-10-30 13:50:00,53.6,53.68,53.6,53.65,38574.0,41.2075,41.269,41.2075,41.246,38574.0
2019-10-30 14:00:00,53.62,53.87,53.62,53.65,48746.0,41.2229,41.4151,41.2229,41.246,48746.0
2019-10-30 14:10:00,53.65,53.82,53.65,53.69,41312.0,41.246,41.3766,41.246,41.2767,41312.0
2019-10-30 14:20:00,53.69,53.77,53.68,53.75,51397.0,41.2767,41.3382,41.269,41.3228,51397.0
2019-10-30 14:30:00,53.75,53.9,53.71,53.83,64481.0,41.3228,41.4382,41.2921,41.3843,64481.0
2019-10-30 14:40:00,53.82,53.98,53.82,53.91,41609.0,41.3766,41.4997,41.3766,41.4458,41609.0
2019-10-30 14:50:00,53.91,54.0,53.85,53.9,142345.0,41.4458,41.515,41.3997,41.4382,142345.0
2019-10-30 15:00:00,53.89,53.92,53.79,53.79,68981.0,41.4305,41.4535,41.3536,41.3536,68981.0
2019-10-30 15:10:00,53.8,53.81,53.71,53.72,79552.0,41.3613,41.369,41.2921,41.2998,79552.0
2019-10-30 15:20:00,53.72,53.84,53.72,53.77,104154.0,41.2998,41.392,41.2998,41.3382,104154.0
2019-10-30 15:30:00,53.76,53.78,53.73,53.75,81738.0,41.3305,41.3459,41.3075,41.3228,81738.0
2019-10-30 15:40:00,53.75,53.77,53.67,53.67,185290.0,41.3228,41.3382,41.2613,41.2613,185290.0
2019-10-30 15:50:00,53.68,53.78,53.64,53.68,460474.0,41.269,41.3459,41.2383,41.269,460474.0
2019-10-31 09:30:00,53.29,53.36,53.13,53.29,72397.0,40.9692,41.023,40.8462,40.9692,72397.0
2019-10-31 09:40:00,53.29,53.43,53.06,53.08,92792.0,40.9692,41.0768,40.7924,40.8077,92792.0
2019-10-31 09:50:00,53.08,53.08,52.94,52.94,70107.0,40.8077,40.8077,40.7001,40.7001,70107.0
2019-10-31 10:00:00,52.93,52.94,52.7,52.75,82108.0,40.6924,40.7001,40.5156,40.554,82108.0
2019-10-31 10:10:00,52.74,52.89,52.7,52.86,69636.0,40.5463,40.6617,40.5156,40.6386,69636.0
2019-10-31 10:20:00,52.85,52.87,52.58,52.64,67955.0,40.6309,40.6463,40.4233,40.4695,67955.0
2019-10-31 10:30:00,52.64,52.64,52.48,52.53,59857.0,40.4695,40.4695,40.3465,40.3849,59857.0
2019-10-31 10:40:00,52.52,52.71,52.48,52.71,47718.0,40.3772,40.5233,40.3465,40.5233,47718.0
2019-10-31 10:50:00,52.72,52.87,52.68,52.87,48271.0,40.531,40.6463,40.5002,40.6463,48271.0
2019-10-31 11:00:00,52.88,52.9,52.72,52.75,49234.0,40.654,40.6694,40.531,40.554,49234.0
2019-10-31 11:10:00,52.75,52.79,52.74,52.74,32759.0,40.554,40.5848,40.5463,40.5463,32759.0
2019-10-31 11:20:00,52.73,52.78,52.72,52.75,30489.0,40.5387,40.5771,40.531,40.554,30489.0
2019-10-31 11:30:00,52.74,52.82,52.7,52.79,39363.0,40.5463,40.6079,40.5156,40.5848,39363.0
2019-10-31 11:40:00,52.79,52.9,52.76,52.9,23970.0,40.5848,40.6694,40.5617,40.6694,23970.0
2019-10-31 11:50:00,52.9,52.94,52.85,52.85,29587.0,40.6694,40.7001,40.6309,40.6309,29587.0
2019-10-31 12:00:00,52.85,52.88,52.73,52.78,71018.0,40.6309,40.654,40.5387,40.5771,71018.0
2019-10-31 12:10:00,52.78,52.82,52.72,52.8,88222.0,40.5771,40.6079,40.531,40.5925,88222.0
2019-10-31 12:20:00,52.8,52.81,52.75,52.78,51200.0,40.5925,40.6002,40.554,40.5771,51200.0
2019-10-31 12:30:00,52.78,52.8,52.69,52.71,53746.0,40.5771,40.5925,40.5079,40.5233,53746.0
2019-10-31 12:40:00,52.71,52.71,52.55,52.61,45651.0,40.5233,40.5233,40.4003,40.4464,45651.0
2019-10-31 12:50:00,52.61,52.67,52.59,52.65,141695.0,40.4464,40.4925,40.431,40.4772,141695.0
2019-10-31 13:00:00,52.65,52.7,52.61,52.68,67076.0,40.4772,40.5156,40.4464,40.5002,67076.0
2019-10-31 13:10:00,52.68,52.72,52.64,52.71,57112.0,40.5002,40.531,40.4695,40.5233,57112.0
2019-10-31 13:20:00,52.71,52.75,52.68,52.75,70706.0,40.5233,40.554,40.5002,40.554,70706.0
2019-10-31 13:30:00,52.75,52.83,52.74,52.75,42392.0,40.554,40.6155,40.5463,40.554,42392.0
2019-10-31 13:40:00,52.76,52.77,52.67,52.71,40840.0,40.5617,40.5694,40.4925,40.5233,40840.0
2019-10-31 13:50:00,52.7,52.72,52.65,52.69,29514.0,40.5156,40.531,40.4772,40.5079,29514.0
2019-10-31 14:00:00,52.69,52.81,52.64,52.79,36430.0,40.5079,40.6002,40.4695,40.5848,36430.0
2019-10-31 14:10:00,52.79,52.8,52.74,52.75,31788.0,40.5848,40.5925,40.5463,40.554,31788.0
2019-10-31 14:20:00,52.75,52.82,52.74,52.79,52194.0,40.554,40.6079,40.5463,40.5848,52194.0
2019-10-31 14:30:00,52.79,52.83,52.76,52.78,47324.0,40.5848,40.6155,40.5617,40.5771,47324.0
2019-10-31 14:40:00,52.78,52.8,52.72,52.76,46600.0,40.5771,40.5925,40.531,40.5617,46600.0
2019-10-31 14:50:00,52.76,52.76,52.71,52.74,40609.0,40.5617,40.5617,40.5233,40.5463,40609.0
2019-10-31 15:00:00,52.74,52.79,52.71,52.75,67557.0,40.5463,40.5848,40.5233,40.554,67557.0
2019-10-31 15:10:00,52.75,52.9,52.75,52.88,101280.0,40.554,40.6694,40.554,40.654,101280.0
2019-10-31 15:20:00,52.89,52.9,52.82,52.82,95844.0,40.6617,40.6694,40.6079,40.6079,95844.0
2019-10-31 15:30:00,52.83,52.96,52.82,52.89,162231.0,40.6155,40.7155,40.6079,40.6617,162231.0
2019-10-31 15:40:00,52.89,52.91,52.83,52.86,134747.0,40.6617,40.677,40.6155,40.6386,134747.0
2019-10-31 15:50:00,52.86,53.09,52.83,53.06,542233.0,40.6386,40.8154,40.6155,40.7924,542233.0
2019-11-01 09:30:00,53.61,53.92,53.45,53.82,188386.0,41.2152,41.4535,41.0922,41.3766,188386.0
2019-11-01 09:40:00,53.81,53.82,53.47,53.58,85370.0,41.369,41.3766,41.1076,41.1921,85370.0
2019-11-01 09:50:00,53.58,53.58,53.47,53.55,42669.0,41.1921,41.1921,41.1076,41.1691,42669.0
2019-11-01 10:00:00,53.54,53.67,53.4,53.61,136629.0,41.1614,41.2613,41.0538,41.2152,136629.0
2019-11-01 10:10:00,53.63,53.72,53.61,53.7,57388.0,41.2306,41.2998,41.2152,41.2844,57388.0
2019-11-01 10:20:00,53.7,53.72,53.6,53.63,126029.0,41.2844,41.2998,41.2075,41.2306,126029.0
2019-11-01 10:30:00,53.64,53.74,53.62,53.7,63722.0,41.2383,41.3151,41.2229,41.2844,63722.0
2019-11-01 10:40:00,53.7,53.8,53.7,53.72,34273.0,41.2844,41.3613,41.2844,41.2998,34273.0
2019-11-01 10:50:00,53.72,53.76,53.7,53.75,139309.0,41.2998,41.3305,41.2844,41.3228,139309.0
2019-11-01 11:00:00,53.76,53.85,53.75,53.81,107352.0,41.3305,41.3997,41.3228,41.369,107352.0
2019-11-01 11:10:00,53.82,53.83,53.79,53.82,50769.0,41.3766,41.3843,41.3536,41.3766,50769.0
2019-11-01 11:20:00,53.81,53.83,53.77,53.8,64751.0,41.369,41.3843,41.3382,41.3613,64751.0
2019-11-01 11:30:00,53.8,53.84,53.79,53.81,40030.0,41.3613,41.392,41.3536,41.369,40030.0
2019-11-01 11:40:00,53.81,53.88,53.81,53.87,28865.0,41.369,41.4228,41.369,41.4151,28865.0
2019-11-01 11:50:00,53.87,53.88,53.79,53.81,35806.0,41.4151,41.4228,41.3536,41.369,35806.0
2019-11-01 12:00:00,53.81,53.85,53.8,53.84,44258.0,41.369,41.3997,41.3613,41.392,44258.0
2019-11-01 12:10:00,53.84,53.87,53.78,53.83,27031.0,41.392,41.4151,41.3459,41.3843,27031.0
2019-11-01 12:20:00,53.83,53.93,53.83,53.93,30037.0,41.3843,41.4612,41.3843,41.4612,30037.0
2019-11-01 12:30:00,53.94,53.95,53.88,53.89,20062.0,41.4689,41.4766,41.4228,41.4305,20062.0
2019-11-01 12:40:00,53.89,53.91,53.87,53.9,19992.0,41.4305,41.4458,41.4151,41.4382,19992.0
2019-11-01 12:50:00,53.9,53.93,53.87,53.87,24480.0,41.4382,41.4612,41.4151,41.4151,24480.0
2019-11-01 13:00:00,53.87,53.9,53.82,53.89,44501.0,41.4151,41.4382,41.3766,41.4305,44501.0
2019-11-01 13:10:00,53.89,53.95,53.87,53.95,25816.0,41.4305,41.4766,41.4151,41.4766,25816.0
2019-11-01 13:20:00,53.94,54.0,53.94,53.99,24884.0,41.4689,41.515,41.4689,41.5073,24884.0
2019-11-01 13:30:00,53.98,54.03,53.95,54.03,36226.0,41.4997,41.5381,41.4766,41.5381,36226.0
2019-11-01 13:40:00,54.02,54.03,53.98,54.03,26375.0,41.5304,41.5381,41.4997,41.5381,26375.0
2019-11-01 13:50:00,54.03,54.05,53.99,54.04,22704.0,41.5381,41.5535,41.5073,41.5458,22704.0
2019-11-01 14:00:00,54.04,54.06,54.0,54.01,21781.0,41.5458,41.5612,41.515,41.5227,21781.0
2019-11-01 14:10:00,54.01,54.06,54.01,54.05,29644.0,41.5227,41.5612,41.5227,41.5535,29644.0
2019-11-01 14:20:00,54.05,54.07,54.0,54.05,43706.0,41.5535,41.5688,41.515,41.5535,43706.0
2019-11-01 14:30:00,54.05,54.06,54.02,54.05,48940.0,41.5535,41.5612,41.5304,41.5535,48940.0
2019-11-01 14:40:00,54.05,54.05,53.97,53.97,31427.0,41.5535,41.5535,41.492,41.492,31427.0
2019-11-01 14:50:00,53.97,53.99,53.94,53.97,31667.0,41.492,41.5073,41.4689,41.492,31667.0
2019-11-01 15:00:00,53.97,53.98,53.92,53.96,38955.0,41.492,41.4997,41.4535,41.4843,38955.0
2019-11-01 15:10:00,53.96,54.0,53.95,53.97,67602.0,41.4843,41.515,41.4766,41.492,67602.0
2019-11-01 15:20:00,53.97,54.02,53.95,54.02,88151.0,41.492,41.5304,41.4766,41.5304,88151.0
2019-11-01 15:30:00,54.02,54.06,54.0,54.06,97486.0,41.5304,41.5612,41.515,41.5612,97486.0
2019-11-01 15:40:00,54.06,54.07,53.97,53.97,112035.0,41.5612,41.5688,41.492,41.492,112035.0
2019-11-01 15:50:00,53.98,54.12,53.96,54.11,298292.0,41.4997,41.6073,41.4843,41.5996,298292.0
2019-11-04 09:30:00,54.44,54.66,54.42,54.54,112589.0,41.8533,42.0224,41.8379,41.9302,112589.0
2019-11-04 09:40:00,54.54,54.68,54.54,54.65,30596.0,41.9302,42.0378,41.9302,42.0147,30596.0
2019-11-04 09:50:00,54.65,54.71,54.59,54.62,51490.0,42.0147,42.0609,41.9686,41.9917,51490.0
2019-11-04 10:00:00,54.63,54.65,54.56,54.62,33710.0,41.9994,42.0147,41.9456,41.9917,33710.0
2019-11-04 10:10:00,54.62,54.62,54.53,54.56,27724.0,41.9917,41.9917,41.9225,41.9456,27724.0
2019-11-04 10:20:00,54.56,54.67,54.55,54.66,38457.0,41.9456,42.0301,41.9379,42.0224,38457.0
2019-11-04 10:30:00,54.66,54.73,54.65,54.71,53173.0,42.0224,42.0763,42.0147,42.0609,53173.0
2019-11-04 10:40:00,54.7,54.72,54.65,54.68,81568.0,42.0532,42.0686,42.0147,42.0378,81568.0
2019-11-04 10:50:00,54.68,54.74,54.65,54.71,50314.0,42.0378,42.0839,42.0147,42.0609,50314.0
2019-11-04 11:00:00,54.71,54.8,54.7,54.8,39775.0,42.0609,42.1301,42.0532,42.1301,39775.0
2019-11-04 11:10:00,54.8,54.8,54.72,54.79,40626.0,42.1301,42.1301,42.0686,42.1224,40626.0
2019-11-04 11:20:00,54.78,54.82,54.75,54.76,41207.0,42.1147,42.1454,42.0916,42.0993,41207.0
2019-11-04 11:30:00,54.76,54.8,54.71,54.72,73339.0,42.0993,42.1301,42.0609,42.0686,73339.0
2019-11-04 11:40:00,54.72,54.73,54.66,54.7,51854.0,42.0686,42.0763,42.0224,42.0532,51854.0
2019-11-04 11:50:00,54.7,54.7,54.55,54.55,46051.0,42.0532,42.0532,41.9379,41.9379,46051.0
2019-11-04 12:00:00,54.54,54.55,54.45,54.51,104916.0,41.9302,41.9379,41.861,41.9071,104916.0
2019-11-04 12:10:00,54.51,54.54,54.44,54.45,100828.0,41.9071,41.9302,41.8533,41.861,100828.0
2019-11-04 12:20:00,54.45,54.49,54.41,54.43,33606.0,41.861,41.8917,41.8302,41.8456,33606.0
2019-11-04 12:30:00,54.43,54.44,54.4,54.41,32919.0,41.8456,41.8533,41.8225,41.8302,32919.0
2019-11-04 12:40:00,54.41,54.57,54.38,54.56,57121.0,41.8302,41.9532,41.8072,41.9456,57121.0
2019-11-04 12:50:00,54.56,54.6,54.55,54.59,88322.0,41.9456,41.9763,41.9379,41.9686,88322.0
2019-11-04 13:00:00,54.58,54.6,54.56,54.59,114121.0,41.9609,41.9763,41.9456,41.9686,114121.0
2019-11-04 13:10:00,54.59,54.63,54.56,54.62,122334.0,41.9686,41.9994,41.9456,41.9917,122334.0
2019-11-04 13:20:00,54.62,54.66,54.62,54.65,53058.0,41.9917,42.0224,41.9917,42.0147,53058.0
2019-11-04 13:30:00,54.64,54.67,54.57,54.57,67388.0,42.0071,42.0301,41.9532,41.9532,67388.0
2019-11-04 13:40:00,54.57,54.65,54.56,54.63,60275.0,41.9532,42.0147,41.9456,41.9994,60275.0
2019-11-04 13:50:00,54.63,54.64,54.6,54.63,34291.0,41.9994,42.0071,41.9763,41.9994,34291.0
2019-11-04 14:00:00,54.63,54.65,54.56,54.57,60352.0,41.9994,42.0147,41.9456,41.9532,60352.0
2019-11-04 14:10:00,54.58,54.63,54.57,54.63,47959.0,41.9609,41.9994,41.9532,41.9994,47959.0
2019-11-04 14:20:00,54.63,54.69,54.61,54.62,148072.0,41.9994,42.0455,41.984,41.9917,148072.0
2019-11-04 14:30:00,54.63,54.66,54.61,54.64,117419.0,41.9994,42.0224,41.984,42.0071,117419.0
2019-11-04 14:40:00,54.64,54.65,54.57,54.58,84385.0,42.0071,42.0147,41.9532,41.9609,84385.0
2019-11-04 14:50:00,54.57,54.6,54.53,54.56,88316.0,41.9532,41.9763,41.9225,41.9456,88316.0
2019-11-04 15:00:00,54.56,54.58,54.53,54.58,113457.0,41.9456,41.9609,41.9225,41.9609,113457.0
2019-11-04 15:10:00,54.58,54.58,54.49,54.55,87182.0,41.9609,41.9609,41.8917,41.9379,87182.0
2019-11-04 15:20:00,54.55,54.62,54.54,54.58,100977.0,41.9379,41.9917,41.9302,41.9609,100977.0
2019-11-04 15:30:00,54.57,54.66,54.56,54.62,70790.0,41.9532,42.0224,41.9456,41.9917,70790.0
2019-11-04 15:40:00,54.61,54.66,54.56,54.58,123353.0,41.984,42.0224,41.9456,41.9609,123353.0
2019-11-04 15:50:00,54.58,54.67,54.56,54.61,495547.0,41.9609,42.0301,41.9456,41.984,495547.0
2019-11-05 09:30:00,54.87,55.47,54.83,55.41,223550.0,42.1839,42.6452,42.1531,42.599,223550.0
2019-11-05 09:40:00,55.42,55.59,55.36,55.48,113355.0,42.6067,42.7374,42.5606,42.6528,113355.0
2019-11-05 09:50:00,55.49,55.51,55.38,55.43,102313.0,42.6605,42.6759,42.576,42.6144,102313.0
2019-11-05 10:00:00,55.48,55.66,55.45,55.54,119514.0,42.6528,42.7912,42.6298,42.699,119514.0
2019-11-05 10:10:00,55.57,55.63,55.44,55.56,74829.0,42.722,42.7682,42.6221,42.7144,74829.0
2019-11-05 10:20:00,55.56,55.56,55.26,55.28,78381.0,42.7144,42.7144,42.4837,42.4991,78381.0
2019-11-05 10:30:00,55.28,55.35,55.21,55.28,106865.0,42.4991,42.5529,42.4453,42.4991,106865.0
2019-11-05 10:40:00,55.28,55.33,55.23,55.28,161010.0,42.4991,42.5375,42.4607,42.4991,161010.0
2019-11-05 10:50:00,55.28,55.31,55.23,55.3,135949.0,42.4991,42.5222,42.4607,42.5145,135949.0
2019-11-05 11:00:00,55.3,55.36,55.28,55.34,77554.0,42.5145,42.5606,42.4991,42.5452,77554.0
2019-11-05 11:10:00,55.35,55.44,55.35,55.39,86655.0,42.5529,42.6221,42.5529,42.5837,86655.0
2019-11-05 11:20:00,55.4,55.47,55.29,55.34,88405.0,42.5913,42.6452,42.5068,42.5452,88405.0
2019-11-05 11:30:00,55.34,55.35,55.28,55.29,175822.0,42.5452,42.5529,42.4991,42.5068,175822.0
2019-11-05 11:40:00,55.29,55.3,55.12,55.13,126239.0,42.5068,42.5145,42.3761,42.3838,126239.0
2019-11-05 11:50:00,55.13,55.15,55.05,55.13,104483.0,42.3838,42.3991,42.3223,42.3838,104483.0
2019-11-05 12:00:00,55.13,55.13,55.05,55.08,99071.0,42.3838,42.3838,42.3223,42.3453,99071.0
2019-11-05 12:10:00,55.08,55.16,55.07,55.12,73770.0,42.3453,42.4068,42.3376,42.3761,73770.0
2019-11-05 12:20:00,55.13,55.15,55.05,55.05,86476.0,42.3838,42.3991,42.3223,42.3223,86476.0
2019-11-05 12:30:00,55.05,55.12,55.04,55.1,108899.0,42.3223,42.3761,42.3146,42.3607,108899.0
2019-11-05 12:40:00,55.11,55.17,55.09,55.16,48829.0,42.3684,42.4145,42.353,42.4068,48829.0
2019-11-05 12:50:00,55.16,55.25,55.14,55.24,59647.0,42.4068,42.476,42.3915,42.4683,59647.0
2019-11-05 13:00:00,55.24,55.32,55.23,55.27,50637.0,42.4683,42.5298,42.4607,42.4914,50637.0
2019-11-05 13:10:00,55.28,55.36,55.25,55.29,45700.0,42.4991,42.5606,42.476,42.5068,45700.0
2019-11-05 13:20:00,55.29,55.32,55.2,55.3,41284.0,42.5068,42.5298,42.4376,42.5145,41284.0
2019-11-05 13:30:00,55.29,55.33,55.25,55.3,102292.0,42.5068,42.5375,42.476,42.5145,102292.0
2019-11-05 13:40:00,55.31,55.33,55.27,55.28,55391.0,42.5222,42.5375,42.4914,42.4991,55391.0
2019-11-05 13:50:00,55.28,55.39,55.25,55.38,52340.0,42.4991,42.5837,42.476,42.576,52340.0
2019-11-05 14:00:00,55.36,55.37,55.26,55.29,35060.0,42.5606,42.5683,42.4837,42.5068,35060.0
2019-11-05 14:10:00,55.29,55.35,55.27,55.34,67722.0,42.5068,42.5529,42.4914,42.5452,67722.0
2019-11-05 14:20:00,55.34,55.44,55.34,55.41,104120.0,42.5452,42.6221,42.5452,42.599,104120.0
2019-11-05 14:30:00,55.41,55.44,55.39,55.41,60677.0,42.599,42.6221,42.5837,42.599,60677.0
2019-11-05 14:40:00,55.41,55.45,55.38,55.41,63008.0,42.599,42.6298,42.576,42.599,63008.0
2019-11-05 14:50:00,55.41,55.5,55.37,55.48,87043.0,42.599,42.6682,42.5683,42.6528,87043.0
2019-11-05 15:00:00,55.48,55.49,55.41,55.44,94943.0,42.6528,42.6605,42.599,42.6221,94943.0
2019-11-05 15:10:00,55.45,55.46,55.38,55.4,189875.0,42.6298,42.6375,42.576,42.5913,189875.0
2019-11-05 15:20:00,55.4,55.45,55.37,55.43,94213.0,42.5913,42.6298,42.5683,42.6144,94213.0
2019-11-05 15:30:00,55.44,55.47,55.39,55.44,198533.0,42.6221,42.6452,42.5837,42.6221,198533.0
2019-11-05 15:40:00,55.44,55.45,55.33,55.38,193550.0,42.6221,42.6298,42.5375,42.576,193550.0
2019-11-05 15:50:00,55.37,55.38,55.26,55.36,728621.0,42.5683,42.576,42.4837,42.5606,728621.0
2019-11-06 09:30:00,55.18,55.18,54.79,54.9,103231.0,42.4222,42.4222,42.1224,42.2069,103231.0
2019-11-06 09:40:00,54.9,55.15,54.88,55.05,66884.0,42.2069,42.3991,42.1916,42.3223,66884.0
2019-11-06 09:50:00,55.05,55.17,55.04,55.17,77590.0,42.3223,42.4145,42.3146,42.4145,77590.0
2019-11-06 10:00:00,55.16,55.22,55.13,55.13,67096.0,42.4068,42.453,42.3838,42.3838,67096.0
2019-11-06 10:10:00,55.14,55.22,55.11,55.14,113559.0,42.3915,42.453,42.3684,42.3915,113559.0
2019-11-06 10:20:00,55.13,55.19,55.04,55.09,52273.0,42.3838,42.4299,42.3146,42.353,52273.0
2019-11-06 10:30:00,55.08,55.11,54.98,55.03,69539.0,42.3453,42.3684,42.2685,42.3069,69539.0
2019-11-06 10:40:00,55.03,55.13,55.03,55.12,39963.0,42.3069,42.3838,42.3069,42.3761,39963.0
2019-11-06 10:50:00,55.13,55.21,55.09,55.18,55357.0,42.3838,42.4453,42.353,42.4222,55357.0
2019-11-06 11:00:00,55.18,55.27,55.17,55.17,72671.0,42.4222,42.4914,42.4145,42.4145,72671.0
2019-11-06 11:10:00,55.17,55.2,55.1,55.13,68363.0,42.4145,42.4376,42.3607,42.3838,68363.0
2019-11-06 11:20:00,55.13,55.18,55.11,55.15,38879.0,42.3838,42.4222,42.3684,42.3991,38879.0
2019-11-06 11:30:00,55.14,55.18,55.1,55.13,147609.0,42.3915,42.4222,42.3607,42.3838,147609.0
2019-11-06 11:40:00,55.13,55.13,54.79,55.01,326052.0,42.3838,42.3838,42.1224,42.2915,326052.0
2019-11-06 11:50:00,55.01,55.08,54.94,55.07,163178.0,42.2915,42.3453,42.2377,42.3376,163178.0
2019-11-06 12:00:00,55.08,55.09,55.03,55.05,59230.0,42.3453,42.353,42.3069,42.3223,59230.0
2019-11-06 12:10:00,55.04,55.06,54.99,55.02,35497.0,42.3146,42.33,42.2761,42.2992,35497.0
2019-11-06 12:20:00,55.02,55.03,54.95,54.98,96415.0,42.2992,42.3069,42.2454,42.2685,96415.0
2019-11-06 12:30:00,54.98,55.04,54.98,55.0,38355.0,42.2685,42.3146,42.2685,42.2838,38355.0
2019-11-06 12:40:00,55.0,55.03,54.98,55.0,46883.0,42.2838,42.3069,42.2685,42.2838,46883.0
2019-11-06 12:50:00,55.01,55.05,54.98,55.05,37171.0,42.2915,42.3223,42.2685,42.3223,37171.0
2019-11-06 13:00:00,55.05,55.07,54.98,54.98,82724.0,42.3223,42.3376,42.2685,42.2685,82724.0
2019-11-06 13:10:00,54.98,55.03,54.97,55.02,44043.0,42.2685,42.3069,42.2608,42.2992,44043.0
2019-11-06 13:20:00,55.02,55.08,55.01,55.05,40353.0,42.2992,42.3453,42.2915,42.3223,40353.0
2019-11-06 13:30:00,55.06,55.09,55.02,55.03,42259.0,42.33,42.353,42.2992,42.3069,42259.0
2019-11-06 13:40:00,55.03,55.11,55.02,55.09,56215.0,42.3069,42.3684,42.2992,42.353,56215.0
2019-11-06 13:50:00,55.09,55.13,55.09,55.1,44410.0,42.353,42.3838,42.353,42.3607,44410.0
2019-11-06 14:00:00,55.11,55.14,55.09,55.12,45309.0,42.3684,42.3915,42.353,42.3761,45309.0
2019-11-06 14:10:00,55.12,55.14,55.08,55.11,77497.0,42.3761,42.3915,42.3453,42.3684,77497.0
2019-11-06 14:20:00,55.11,55.18,55.1,55.14,74190.0,42.3684,42.4222,42.3607,42.3915,74190.0
2019-11-06 14:30:00,55.15,55.15,55.1,55.14,50282.0,42.3991,42.3991,42.3607,42.3915,50282.0
2019-11-06 14:40:00,55.15,55.16,55.11,55.15,42613.0,42.3991,42.4068,42.3684,42.3991,42613.0
2019-11-06 14:50:00,55.15,55.27,55.14,55.26,68148.0,42.3991,42.4914,42.3915,42.4837,68148.0
2019-11-06 15:00:00,55.27,55.28,55.2,55.2,389961.0,42.4914,42.4991,42.4376,42.4376,389961.0
2019-11-06 15:10:00,55.2,55.3,55.19,55.3,80214.0,42.4376,42.5145,42.4299,42.5145,80214.0
2019-11-06 15:20:00,55.3,55.36,55.29,55.29,80264.0,42.5145,42.5606,42.5068,42.5068,80264.0
2019-11-06 15:30:00,55.3,55.32,55.24,55.28,112301.0,42.5145,42.5298,42.4683,42.4991,112301.0
2019-11-06 15:40:00,55.29,55.29,55.23,55.28,139302.0,42.5068,42.5068,42.4607,42.4991,139302.0
2019-11-06 15:50:00,55.27,55.31,55.18,55.25,571997.0,42.4914,42.5222,42.4222,42.476,571997.0
2019-11-07 09:30:00,55.1,55.5,55.1,55.48,207088.0,42.709,43.0191,42.709,43.0035,207088.0
2019-11-07 09:40:00,55.5,55.53,55.18,55.23,102941.0,43.0191,43.0423,42.771,42.8098,102941.0
2019-11-07 09:50:00,55.22,55.28,55.21,55.22,69982.0,42.802,42.8485,42.7943,42.802,69982.0
2019-11-07 10:00:00,55.22,55.22,55.02,55.03,136991.0,42.802,42.802,42.647,42.6547,136991.0
2019-11-07 10:10:00,55.03,55.07,54.95,55.05,129237.0,42.6547,42.6858,42.5927,42.6702,129237.0
2019-11-07 10:20:00,55.05,55.08,54.99,55.08,65120.0,42.6702,42.6935,42.6237,42.6935,65120.0
2019-11-07 10:30:00,55.08,55.25,55.08,55.16,121629.0,42.6935,42.8253,42.6935,42.7555,121629.0
2019-11-07 10:40:00,55.16,55.17,55.07,55.16,67484.0,42.7555,42.7633,42.6858,42.7555,67484.0
2019-11-07 10:50:00,55.17,55.31,55.17,55.29,112762.0,42.7633,42.8718,42.7633,42.8563,112762.0
2019-11-07 11:00:00,55.29,55.3,55.18,55.2,75841.0,42.8563,42.864,42.771,42.7865,75841.0
2019-11-07 11:10:00,55.2,55.23,55.18,55.2,60312.0,42.7865,42.8098,42.771,42.7865,60312.0
2019-11-07 11:20:00,55.2,55.22,55.16,55.21,95763.0,42.7865,42.802,42.7555,42.7943,95763.0
2019-11-07 11:30:00,55.2,55.28,55.18,55.21,66083.0,42.7865,42.8485,42.771,42.7943,66083.0
2019-11-07 11:40:00,55.2,55.23,55.17,55.19,86996.0,42.7865,42.8098,42.7633,42.7788,86996.0
2019-11-07 11:50:00,55.18,55.31,55.1,55.28,142344.0,42.771,42.8718,42.709,42.8485,142344.0
2019-11-07 12:00:00,55.28,55.29,55.16,55.21,64461.0,42.8485,42.8563,42.7555,42.7943,64461.0
2019-11-07 12:10:00,55.21,55.25,55.2,55.22,44815.0,42.7943,42.8253,42.7865,42.802,44815.0
2019-11-07 12:20:00,55.22,55.3,55.2,55.3,118427.0,42.802,42.864,42.7865,42.864,118427.0
2019-11-07 12:30:00,55.3,55.31,55.23,55.31,38620.0,42.864,42.8718,42.8098,42.8718,38620.0
2019-11-07 12:40:00,55.32,55.34,55.22,55.23,52450.0,42.8795,42.895,42.802,42.8098,52450.0
2019-11-07 12:50:00,55.23,55.24,55.18,55.23,34818.0,42.8098,42.8175,42.771,42.8098,34818.0
2019-11-07 13:00:00,55.23,55.25,55.14,55.17,49633.0,42.8098,42.8253,42.74,42.7633,49633.0
2019-11-07 13:10:00,55.16,55.17,55.13,55.15,21279.0,42.7555,42.7633,42.7323,42.7478,21279.0
2019-11-07 13:20:00,55.14,55.15,55.04,55.05,54191.0,42.74,42.7478,42.6625,42.6702,54191.0
2019-11-07 13:30:00,55.05,55.07,54.99,55.0,44936.0,42.6702,42.6858,42.6237,42.6315,44936.0
2019-11-07 13:40:00,55.0,55.01,54.95,54.96,44776.0,42.6315,42.6392,42.5927,42.6005,44776.0
2019-11-07 13:50:00,54.96,55.03,54.96,55.0,26701.0,42.6005,42.6547,42.6005,42.6315,26701.0
2019-11-07 14:00:00,55.01,55.12,55.01,55.09,43463.0,42.6392,42.7245,42.6392,42.7013,43463.0
2019-11-07 14:10:00,55.1,55.13,55.08,55.13,31476.0,42.709,42.7323,42.6935,42.7323,31476.0
2019-11-07 14:20:00,55.12,55.12,55.01,55.03,54532.0,42.7245,42.7245,42.6392,42.6547,54532.0
2019-11-07 14:30:00,55.03,55.03,54.92,54.94,56027.0,42.6547,42.6547,42.5695,42.585,56027.0
2019-11-07 14:40:00,54.94,54.94,54.75,54.9,105321.0,42.585,42.585,42.4377,42.554,105321.0
2019-11-07 14:50:00,54.89,54.9,54.85,54.87,28069.0,42.5462,42.554,42.5152,42.5307,28069.0
2019-11-07 15:00:00,54.87,54.9,54.86,54.88,45998.0,42.5307,42.554,42.523,42.5385,45998.0
2019-11-07 15:10:00,54.88,54.88,54.74,54.75,48535.0,42.5385,42.5385,42.43,42.4377,48535.0
2019-11-07 15:20:00,54.75,54.78,54.73,54.77,46057.0,42.4377,42.461,42.4222,42.4532,46057.0
2019-11-07 15:30:00,54.77,54.78,54.68,54.69,78546.0,42.4532,42.461,42.3835,42.3912,78546.0
2019-11-07 15:40:00,54.68,54.69,54.59,54.66,123379.0,42.3835,42.3912,42.3137,42.368,123379.0
2019-11-07 15:50:00,54.66,54.72,54.58,54.72,407062.0,42.368,42.4145,42.3059,42.4145,407062.0
2019-11-08 09:30:00,54.61,54.69,54.46,54.63,123668.0,42.3292,42.3912,42.2129,42.3447,123668.0
2019-11-08 09:40:00,54.62,54.62,54.45,54.55,129871.0,42.3369,42.3369,42.2052,42.2827,129871.0
2019-11-08 09:50:00,54.55,54.62,54.32,54.35,236895.0,42.2827,42.3369,42.1044,42.1277,236895.0
2019-11-08 10:00:00,54.34,54.54,54.32,54.46,77681.0,42.1199,42.2749,42.1044,42.2129,77681.0
2019-11-08 10:10:00,54.45,54.64,54.44,54.62,152242.0,42.2052,42.3525,42.1974,42.3369,152242.0
2019-11-08 10:20:00,54.61,54.65,54.49,54.51,49024.0,42.3292,42.3602,42.2362,42.2517,49024.0
2019-11-08 10:30:00,54.51,54.51,54.37,54.4,33603.0,42.2517,42.2517,42.1432,42.1664,33603.0
2019-11-08 10:40:00,54.4,54.55,54.37,54.52,73487.0,42.1664,42.2827,42.1432,42.2594,73487.0
2019-11-08 10:50:00,54.52,54.56,54.43,54.44,165558.0,42.2594,42.2904,42.1897,42.1974,165558.0
2019-11-08 11:00:00,54.46,54.53,54.43,54.51,143523.0,42.2129,42.2672,42.1897,42.2517,143523.0
2019-11-08 11:10:00,54.5,54.68,54.5,54.63,79166.0,42.2439,42.3835,42.2439,42.3447,79166.0
2019-11-08 11:20:00,54.63,54.74,54.58,54.73,31688.0,42.3447,42.43,42.3059,42.4222,31688.0
2019-11-08 11:30:00,54.73,54.85,54.72,54.85,38603.0,42.4222,42.5152,42.4145,42.5152,38603.0
2019-11-08 11:40:00,54.86,54.92,54.84,54.91,36057.0,42.523,42.5695,42.5075,42.5617,36057.0
2019-11-08 11:50:00,54.91,55.01,54.91,54.97,74293.0,42.5617,42.6392,42.5617,42.6082,74293.0
2019-11-08 12:00:00,54.96,55.0,54.91,54.97,56503.0,42.6005,42.6315,42.5617,42.6082,56503.0
2019-11-08 12:10:00,54.97,55.0,54.94,54.97,59749.0,42.6082,42.6315,42.585,42.6082,59749.0
2019-11-08 12:20:00,54.97,55.01,54.92,55.01,39571.0,42.6082,42.6392,42.5695,42.6392,39571.0
2019-11-08 12:30:00,55.01,55.02,54.9,54.9,51481.0,42.6392,42.647,42.554,42.554,51481.0
2019-11-08 12:40:00,54.9,54.95,54.88,54.9,26304.0,42.554,42.5927,42.5385,42.554,26304.0
2019-11-08 12:50:00,54.89,54.93,54.88,54.91,44248.0,42.5462,42.5772,42.5385,42.5617,44248.0
2019-11-08 13:00:00,54.91,54.92,54.85,54.85,37665.0,42.5617,42.5695,42.5152,42.5152,37665.0
2019-11-08 13:10:00,54.86,54.89,54.84,54.86,37245.0,42.523,42.5462,42.5075,42.523,37245.0
2019-11-08 13:20:00,54.85,54.89,54.84,54.89,23068.0,42.5152,42.5462,42.5075,42.5462,23068.0
2019-11-08 13:30:00,54.89,54.9,54.86,54.87,27430.0,42.5462,42.554,42.523,42.5307,27430.0
2019-11-08 13:40:00,54.86,54.91,54.84,54.88,34268.0,42.523,42.5617,42.5075,42.5385,34268.0
2019-11-08 13:50:00,54.88,54.89,54.79,54.8,34901.0,42.5385,42.5462,42.4687,42.4765,34901.0
2019-11-08 14:00:00,54.81,54.86,54.79,54.86,52270.0,42.4842,42.523,42.4687,42.523,52270.0
2019-11-08 14:10:00,54.86,54.87,54.83,54.85,42180.0,42.523,42.5307,42.4997,42.5152,42180.0
2019-11-08 14:20:00,54.85,54.85,54.74,54.74,60671.0,42.5152,42.5152,42.43,42.43,60671.0
2019-11-08 14:30:00,54.74,54.79,54.72,54.77,42341.0,42.43,42.4687,42.4145,42.4532,42341.0
2019-11-08 14:40:00,54.78,54.85,54.78,54.84,41200.0,42.461,42.5152,42.461,42.5075,41200.0
2019-11-08 14:50:00,54.84,54.85,54.79,54.81,43601.0,42.5075,42.5152,42.4687,42.4842,43601.0
2019-11-08 15:00:00,54.8,54.83,54.8,54.8,42551.0,42.4765,42.4997,42.4765,42.4765,42551.0
2019-11-08 15:10:00,54.81,54.81,54.72,54.78,56412.0,42.4842,42.4842,42.4145,42.461,56412.0
2019-11-08 15:20:00,54.78,54.79,54.76,54.79,67960.0,42.461,42.4687,42.4455,42.4687,67960.0
2019-11-08 15:30:00,54.79,54.84,54.77,54.83,95050.0,42.4687,42.5075,42.4532,42.4997,95050.0
2019-11-08 15:40:00,54.84,54.85,54.8,54.82,109667.0,42.5075,42.5152,42.4765,42.492,109667.0
2019-11-08 15:50:00,54.83,54.96,54.82,54.95,372615.0,42.4997,42.6005,42.492,42.5927,372615.0
2019-11-11 09:30:00,54.44,54.56,54.36,54.51,143038.0,42.1974,42.2904,42.1354,42.2517,143038.0
2019-11-11 09:40:00,54.51,54.51,54.42,54.45,67519.0,42.2517,42.2517,42.1819,42.2052,67519.0
2019-11-11 09:50:00,54.46,54.48,54.36,54.45,89271.0,42.2129,42.2284,42.1354,42.2052,89271.0
2019-11-11 10:00:00,54.45,54.52,54.41,54.5,30724.0,42.2052,42.2594,42.1742,42.2439,30724.0
2019-11-11 10:10:00,54.51,54.59,54.49,54.57,25855.0,42.2517,42.3137,42.2362,42.2982,25855.0
2019-11-11 10:20:00,54.57,54.64,54.57,54.58,35857.0,42.2982,42.3525,42.2982,42.3059,35857.0
2019-11-11 10:30:00,54.59,54.6,54.5,54.55,44740.0,42.3137,42.3214,42.2439,42.2827,44740.0
2019-11-11 10:40:00,54.55,54.56,54.5,54.54,51011.0,42.2827,42.2904,42.2439,42.2749,51011.0
2019-11-11 10:50:00,54.53,54.61,54.51,54.53,68026.0,42.2672,42.3292,42.2517,42.2672,68026.0
2019-11-11 11:00:00,54.52,54.54,54.37,54.37,42928.0,42.2594,42.2749,42.1432,42.1432,42928.0
2019-11-11 11:10:00,54.37,54.42,54.34,54.36,29852.0,42.1432,42.1819,42.1199,42.1354,29852.0
2019-11-11 11:20:00,54.36,54.37,54.29,54.35,39740.0,42.1354,42.1432,42.0812,42.1277,39740.0
2019-11-11 11:30:00,54.36,54.38,54.27,54.38,34890.0,42.1354,42.1509,42.0657,42.1509,34890.0
2019-11-11 11:40:00,54.37,54.38,54.28,54.31,44295.0,42.1432,42.1509,42.0734,42.0967,44295.0
2019-11-11 11:50:00,54.31,54.38,54.27,54.38,84872.0,42.0967,42.1509,42.0657,42.1509,84872.0
2019-11-11 12:00:00,54.38,54.47,54.37,54.44,30665.0,42.1509,42.2207,42.1432,42.1974,30665.0
2019-11-11 12:10:00,54.45,54.48,54.44,54.46,24397.0,42.2052,42.2284,42.1974,42.2129,24397.0
2019-11-11 12:20:00,54.46,54.47,54.37,54.45,32461.0,42.2129,42.2207,42.1432,42.2052,32461.0
2019-11-11 12:30:00,54.44,54.45,54.34,54.36,61255.0,42.1974,42.2052,42.1199,42.1354,61255.0
2019-11-11 12:40:00,54.36,54.4,54.3,54.3,66392.0,42.1354,42.1664,42.0889,42.0889,66392.0
2019-11-11 12:50:00,54.3,54.31,54.18,54.2,80164.0,42.0889,42.0967,41.9959,42.0114,80164.0
2019-11-11 13:00:00,54.19,54.26,54.19,54.22,21269.0,42.0036,42.0579,42.0036,42.0269,21269.0
2019-11-11 13:10:00,54.22,54.23,54.18,54.19,33387.0,42.0269,42.0347,41.9959,42.0036,33387.0
2019-11-11 13:20:00,54.19,54.26,54.18,54.23,37408.0,42.0036,42.0579,41.9959,42.0347,37408.0
2019-11-11 13:30:00,54.23,54.27,54.2,54.25,33371.0,42.0347,42.0657,42.0114,42.0502,33371.0
2019-11-11 13:40:00,54.25,54.26,54.23,54.25,33422.0,42.0502,42.0579,42.0347,42.0502,33422.0
2019-11-11 13:50:00,54.25,54.3,54.23,54.3,81110.0,42.0502,42.0889,42.0347,42.0889,81110.0
2019-11-11 14:00:00,54.3,54.36,54.28,54.35,78529.0,42.0889,42.1354,42.0734,42.1277,78529.0
2019-11-11 14:10:00,54.34,54.36,54.31,54.32,25475.0,42.1199,42.1354,42.0967,42.1044,25475.0
2019-11-11 14:20:00,54.31,54.31,54.26,54.27,56754.0,42.0967,42.0967,42.0579,42.0657,56754.0
2019-11-11 14:30:00,54.26,54.31,54.25,54.3,44741.0,42.0579,42.0967,42.0502,42.0889,44741.0
2019-11-11 14:40:00,54.3,54.35,54.3,54.3,52123.0,42.0889,42.1277,42.0889,42.0889,52123.0
2019-11-11 14:50:00,54.3,54.33,54.29,54.3,75472.0,42.0889,42.1122,42.0812,42.0889,75472.0
2019-11-11 15:00:00,54.3,54.33,54.26,54.33,87755.0,42.0889,42.1122,42.0579,42.1122,87755.0
2019-11-11 15:10:00,54.33,54.36,54.31,54.32,55752.0,42.1122,42.1354,42.0967,42.1044,55752.0
2019-11-11 15:20:00,54.32,54.34,54.31,54.33,72875.0,42.1044,42.1199,42.0967,42.1122,72875.0
2019-11-11 15:30:00,54.33,54.35,54.24,54.25,115673.0,42.1122,42.1277,42.0424,42.0502,115673.0
2019-11-11 15:40:00,54.25,54.26,54.22,54.25,86365.0,42.0502,42.0579,42.0269,42.0502,86365.0
2019-11-11 15:50:00,54.24,54.3,54.13,54.29,447228.0,42.0424,42.0889,41.9571,42.0812,447228.0
2019-11-12 09:30:00,54.15,54.22,54.04,54.14,101750.0,41.9726,42.0269,41.8874,41.9649,101750.0
2019-11-12 09:40:00,54.15,54.32,54.13,54.32,42377.0,41.9726,42.1044,41.9571,42.1044,42377.0
2019-11-12 09:50:00,54.32,54.47,54.31,54.39,59672.0,42.1044,42.2207,42.0967,42.1587,59672.0
2019-11-12 10:00:00,54.39,54.48,54.31,54.46,55838.0,42.1587,42.2284,42.0967,42.2129,55838.0
2019-11-12 10:10:00,54.47,54.49,54.33,54.36,37379.0,42.2207,42.2362,42.1122,42.1354,37379.0
2019-11-12 10:20:00,54.36,54.45,54.36,54.43,35195.0,42.1354,42.2052,42.1354,42.1897,35195.0
2019-11-12 10:30:00,54.42,54.49,54.41,54.46,33695.0,42.1819,42.2362,42.1742,42.2129,33695.0
2019-11-12 10:40:00,54.46,54.53,54.44,54.53,36362.0,42.2129,42.2672,42.1974,42.2672,36362.0
2019-11-12 10:50:00,54.53,54.54,54.36,54.36,43701.0,42.2672,42.2749,42.1354,42.1354,43701.0
2019-11-12 11:00:00,54.37,54.53,54.37,54.51,60514.0,42.1432,42.2672,42.1432,42.2517,60514.0
2019-11-12 11:10:00,54.5,54.52,54.45,54.5,50655.0,42.2439,42.2594,42.2052,42.2439,50655.0
2019-11-12 11:20:00,54.5,54.51,54.39,54.4,71497.0,42.2439,42.2517,42.1587,42.1664,71497.0
2019-11-12 11:30:00,54.4,54.48,54.37,54.46,66764.0,42.1664,42.2284,42.1432,42.2129,66764.0
2019-11-12 11:40:00,54.47,54.53,54.46,54.48,100309.0,42.2207,42.2672,42.2129,42.2284,100309.0
2019-11-12 11:50:00,54.47,54.49,54.36,54.4,69309.0,42.2207,42.2362,42.1354,42.1664,69309.0
2019-11-12 12:00:00,54.4,54.43,54.36,54.4,51798.0,42.1664,42.1897,42.1354,42.1664,51798.0
2019-11-12 12:10:00,54.39,54.46,54.3,54.31,43296.0,42.1587,42.2129,42.0889,42.0967,43296.0
2019-11-12 12:20:00,54.31,54.34,54.27,54.34,35060.0,42.0967,42.1199,42.0657,42.1199,35060.0
2019-11-12 12:30:00,54.33,54.4,54.32,54.4,30850.0,42.1122,42.1664,42.1044,42.1664,30850.0
2019-11-12 12:40:00,54.4,54.42,54.26,54.27,66592.0,42.1664,42.1819,42.0579,42.0657,66592.0
2019-11-12 12:50:00,54.26,54.4,54.24,54.38,38038.0,42.0579,42.1664,42.0424,42.1509,38038.0
2019-11-12 13:00:00,54.39,54.4,54.36,54.4,26503.0,42.1587,42.1664,42.1354,42.1664,26503.0
2019-11-12 13:10:00,54.39,54.4,54.28,54.28,44537.0,42.1587,42.1664,42.0734,42.0734,44537.0
2019-11-12 13:20:00,54.28,54.32,54.22,54.23,40567.0,42.0734,42.1044,42.0269,42.0347,40567.0
2019-11-12 13:30:00,54.24,54.33,54.22,54.31,41889.0,42.0424,42.1122,42.0269,42.0967,41889.0
2019-11-12 13:40:00,54.32,54.36,54.28,54.36,38613.0,42.1044,42.1354,42.0734,42.1354,38613.0
2019-11-12 13:50:00,54.35,54.39,54.28,54.36,281857.0,42.1277,42.1587,42.0734,42.1354,281857.0
2019-11-12 14:00:00,54.36,54.36,54.26,54.27,41868.0,42.1354,42.1354,42.0579,42.0657,41868.0
2019-11-12 14:10:00,54.26,54.29,54.21,54.21,39913.0,42.0579,42.0812,42.0191,42.0191,39913.0
2019-11-12 14:20:00,54.22,54.29,54.21,54.27,54980.0,42.0269,42.0812,42.0191,42.0657,54980.0
2019-11-12 14:30:00,54.27,54.3,54.2,54.23,59982.0,42.0657,42.0889,42.0114,42.0347,59982.0
2019-11-12 14:40:00,54.23,54.32,54.22,54.28,151388.0,42.0347,42.1044,42.0269,42.0734,151388.0
2019-11-12 14:50:00,54.28,54.29,54.2,54.24,96350.0,42.0734,42.0812,42.0114,42.0424,96350.0
2019-11-12 15:00:00,54.24,54.31,54.24,54.31,133581.0,42.0424,42.0967,42.0424,42.0967,133581.0
2019-11-12 15:10:00,54.3,54.4,54.3,54.37,224442.0,42.0889,42.1664,42.0889,42.1432,224442.0
2019-11-12 15:20:00,54.37,54.47,54.37,54.45,107163.0,42.1432,42.2207,42.1432,42.2052,107163.0
2019-11-12 15:30:00,54.44,54.49,54.43,54.48,164876.0,42.1974,42.2362,42.1897,42.2284,164876.0
2019-11-12 15:40:00,54.48,54.49,54.43,54.48,159112.0,42.2284,42.2362,42.1897,42.2284,159112.0
2019-11-12 15:50:00,54.48,54.48,54.41,54.45,300592.0,42.2284,42.2284,42.1742,42.2052,300592.0
2019-11-13 09:30:00,53.93,54.03,53.58,53.9,125247.0,41.8021,41.8796,41.5308,41.7789,125247.0
2019-11-13 09:40:00,53.9,53.92,53.71,53.77,43591.0,41.7789,41.7944,41.6316,41.6781,43591.0
2019-11-13 09:50:00,53.77,53.82,53.73,53.77,61060.0,41.6781,41.7169,41.6471,41.6781,61060.0
2019-11-13 10:00:00,53.77,53.79,53.7,53.77,36974.0,41.6781,41.6936,41.6238,41.6781,36974.0
2019-11-13 10:10:00,53.77,53.78,53.68,53.74,37592.0,41.6781,41.6858,41.6083,41.6548,37592.0
2019-11-13 10:20:00,53.75,53.81,53.72,53.81,79464.0,41.6626,41.7091,41.6393,41.7091,79464.0
2019-11-13 10:30:00,53.81,54.01,53.79,53.99,445013.0,41.7091,41.8641,41.6936,41.8486,445013.0
2019-11-13 10:40:00,54.0,54.03,53.95,54.03,60806.0,41.8564,41.8796,41.8176,41.8796,60806.0
2019-11-13 10:50:00,54.03,54.24,54.02,54.17,103399.0,41.8796,42.0424,41.8719,41.9881,103399.0
2019-11-13 11:00:00,54.18,54.27,54.15,54.23,423288.0,41.9959,42.0657,41.9726,42.0347,423288.0
2019-11-13 11:10:00,54.23,54.36,54.17,54.32,275854.0,42.0347,42.1354,41.9881,42.1044,275854.0
2019-11-13 11:20:00,54.33,54.45,54.32,54.45,152268.0,42.1122,42.2052,42.1044,42.2052,152268.0
2019-11-13 11:30:00,54.45,54.54,54.39,54.54,303946.0,42.2052,42.2749,42.1587,42.2749,303946.0
2019-11-13 11:40:00,54.54,54.59,54.41,54.44,160128.0,42.2749,42.3137,42.1742,42.1974,160128.0
2019-11-13 11:50:00,54.43,54.54,54.39,54.54,48291.0,42.1897,42.2749,42.1587,42.2749,48291.0
2019-11-13 12:00:00,54.54,54.56,54.44,54.48,36355.0,42.2749,42.2904,42.1974,42.2284,36355.0
2019-11-13 12:10:00,54.47,54.53,54.45,54.51,30999.0,42.2207,42.2672,42.2052,42.2517,30999.0
2019-11-13 12:20:00,54.5,54.51,54.44,54.46,21921.0,42.2439,42.2517,42.1974,42.2129,21921.0
2019-11-13 12:30:00,54.45,54.52,54.43,54.52,24816.0,42.2052,42.2594,42.1897,42.2594,24816.0
2019-11-13 12:40:00,54.51,54.57,54.49,54.53,27415.0,42.2517,42.2982,42.2362,42.2672,27415.0
2019-11-13 12:50:00,54.53,54.61,54.52,54.6,36568.0,42.2672,42.3292,42.2594,42.3214,36568.0
2019-11-13 13:00:00,54.61,54.63,54.56,54.57,34644.0,42.3292,42.3447,42.2904,42.2982,34644.0
2019-11-13 13:10:00,54.57,54.59,54.5,54.59,31464.0,42.2982,42.3137,42.2439,42.3137,31464.0
2019-11-13 13:20:00,54.59,54.59,54.48,54.55,24724.0,42.3137,42.3137,42.2284,42.2827,24724.0
2019-11-13 13:30:00,54.55,54.56,54.51,54.54,69330.0,42.2827,42.2904,42.2517,42.2749,69330.0
2019-11-13 13:40:00,54.54,54.63,54.53,54.61,40704.0,42.2749,42.3447,42.2672,42.3292,40704.0
2019-11-13 13:50:00,54.61,54.64,54.29,54.39,129781.0,42.3292,42.3525,42.0812,42.1587,129781.0
2019-11-13 14:00:00,54.4,54.5,54.36,54.39,160821.0,42.1664,42.2439,42.1354,42.1587,160821.0
2019-11-13 14:10:00,54.38,54.39,54.28,54.3,29526.0,42.1509,42.1587,42.0734,42.0889,29526.0
2019-11-13 14:20:00,54.3,54.41,54.28,54.4,46444.0,42.0889,42.1742,42.0734,42.1664,46444.0
2019-11-13 14:30:00,54.4,54.45,54.32,54.36,56517.0,42.1664,42.2052,42.1044,42.1354,56517.0
2019-11-13 14:40:00,54.35,54.39,54.33,54.38,36994.0,42.1277,42.1587,42.1122,42.1509,36994.0
2019-11-13 14:50:00,54.39,54.46,54.34,54.46,33078.0,42.1587,42.2129,42.1199,42.2129,33078.0
2019-11-13 15:00:00,54.46,54.52,54.45,54.47,43049.0,42.2129,42.2594,42.2052,42.2207,43049.0
2019-11-13 15:10:00,54.48,54.5,54.44,54.46,46754.0,42.2284,42.2439,42.1974,42.2129,46754.0
2019-11-13 15:20:00,54.46,54.49,54.42,54.45,60734.0,42.2129,42.2362,42.1819,42.2052,60734.0
2019-11-13 15:30:00,54.45,54.5,54.42,54.44,69298.0,42.2052,42.2439,42.1819,42.1974,69298.0
2019-11-13 15:40:00,54.44,54.46,54.36,54.41,127132.0,42.1974,42.2129,42.1354,42.1742,127132.0
2019-11-13 15:50:00,54.4,54.42,54.35,54.35,337499.0,42.1664,42.1819,42.1277,42.1277,337499.0
2019-11-14 09:30:00,54.18,54.21,54.01,54.06,74367.0,41.9959,42.0191,41.8641,41.9029,74367.0
2019-11-14 09:40:00,54.06,54.12,54.0,54.08,54009.0,41.9029,41.9494,41.8564,41.9184,54009.0
2019-11-14 09:50:00,54.07,54.11,54.04,54.11,47551.0,41.9106,41.9416,41.8874,41.9416,47551.0
2019-11-14 10:00:00,54.13,54.17,54.05,54.16,36209.0,41.9571,41.9881,41.8951,41.9804,36209.0
2019-11-14 10:10:00,54.16,54.21,54.11,54.12,31583.0,41.9804,42.0191,41.9416,41.9494,31583.0
2019-11-14 10:20:00,54.12,54.14,54.07,54.1,26435.0,41.9494,41.9649,41.9106,41.9339,26435.0
2019-11-14 10:30:00,54.12,54.15,54.07,54.15,26368.0,41.9494,41.9726,41.9106,41.9726,26368.0
2019-11-14 10:40:00,54.15,54.24,54.13,54.23,68470.0,41.9726,42.0424,41.9571,42.0347,68470.0
2019-11-14 10:50:00,54.24,54.3,54.18,54.2,54161.0,42.0424,42.0889,41.9959,42.0114,54161.0
2019-11-14 11:00:00,54.21,54.32,54.19,54.31,46260.0,42.0191,42.1044,42.0036,42.0967,46260.0
2019-11-14 11:10:00,54.31,54.45,54.28,54.44,27051.0,42.0967,42.2052,42.0734,42.1974,27051.0
2019-11-14 11:20:00,54.43,54.44,54.32,54.33,35111.0,42.1897,42.1974,42.1044,42.1122,35111.0
2019-11-14 11:30:00,54.34,54.35,54.24,54.29,49471.0,42.1199,42.1277,42.0424,42.0812,49471.0
2019-11-14 11:40:00,54.28,54.29,54.2,54.29,223116.0,42.0734,42.0812,42.0114,42.0812,223116.0
2019-11-14 11:50:00,54.29,54.44,54.26,54.43,257660.0,42.0812,42.1974,42.0579,42.1897,257660.0
2019-11-14 12:00:00,54.43,54.53,54.42,54.49,170082.0,42.1897,42.2672,42.1819,42.2362,170082.0
2019-11-14 12:10:00,54.49,54.51,54.45,54.47,125256.0,42.2362,42.2517,42.2052,42.2207,125256.0
2019-11-14 12:20:00,54.47,54.57,54.45,54.56,69896.0,42.2207,42.2982,42.2052,42.2904,69896.0
2019-11-14 12:30:00,54.56,54.58,54.51,54.54,67479.0,42.2904,42.3059,42.2517,42.2749,67479.0
2019-11-14 12:40:00,54.53,54.58,54.47,54.47,64496.0,42.2672,42.3059,42.2207,42.2207,64496.0
2019-11-14 12:50:00,54.47,54.48,54.41,54.46,97621.0,42.2207,42.2284,42.1742,42.2129,97621.0
2019-11-14 13:00:00,54.45,54.5,54.43,54.47,61130.0,42.2052,42.2439,42.1897,42.2207,61130.0
2019-11-14 13:10:00,54.47,54.48,54.45,54.47,49344.0,42.2207,42.2284,42.2052,42.2207,49344.0
2019-11-14 13:20:00,54.47,54.48,54.42,54.47,81175.0,42.2207,42.2284,42.1819,42.2207,81175.0
2019-11-14 13:30:00,54.46,54.48,54.44,54.46,32319.0,42.2129,42.2284,42.1974,42.2129,32319.0
2019-11-14 13:40:00,54.46,54.58,54.43,54.56,44909.0,42.2129,42.3059,42.1897,42.2904,44909.0
2019-11-14 13:50:00,54.57,54.58,54.4,54.54,88718.0,42.2982,42.3059,42.1664,42.2749,88718.0
2019-11-14 14:00:00,54.53,54.62,54.49,54.58,57663.0,42.2672,42.3369,42.2362,42.3059,57663.0
2019-11-14 14:10:00,54.59,54.62,54.56,54.61,33662.0,42.3137,42.3369,42.2904,42.3292,33662.0
2019-11-14 14:20:00,54.61,54.68,54.57,54.6,210703.0,42.3292,42.3835,42.2982,42.3214,210703.0
2019-11-14 14:30:00,54.59,54.6,54.57,54.57,30552.0,42.3137,42.3214,42.2982,42.2982,30552.0
2019-11-14 14:40:00,54.58,54.65,54.57,54.6,52902.0,42.3059,42.3602,42.2982,42.3214,52902.0
2019-11-14 14:50:00,54.6,54.62,54.56,54.57,25698.0,42.3214,42.3369,42.2904,42.2982,25698.0
2019-11-14 15:00:00,54.58,54.59,54.45,54.45,34207.0,42.3059,42.3137,42.2052,42.2052,34207.0
2019-11-14 15:10:00,54.46,54.47,54.38,54.39,37475.0,42.2129,42.2207,42.1509,42.1587,37475.0
2019-11-14 15:20:00,54.39,54.51,54.39,54.5,51548.0,42.1587,42.2517,42.1587,42.2439,51548.0
2019-11-14 15:30:00,54.51,54.61,54.5,54.57,64014.0,42.2517,42.3292,42.2439,42.2982,64014.0
2019-11-14 15:40:00,54.57,54.59,54.52,54.55,71742.0,42.2982,42.3137,42.2594,42.2827,71742.0
2019-11-14 15:50:00,54.55,54.65,54.55,54.61,306966.0,42.2827,42.3602,42.2827,42.3292,306966.0
2019-11-15 09:30:00,54.9,54.95,54.67,54.86,146246.0,42.554,42.5927,42.3757,42.523,146246.0
2019-11-15 09:40:00,54.86,54.9,54.7,54.73,54456.0,42.523,42.554,42.399,42.4222,54456.0
2019-11-15 09:50:00,54.72,54.74,54.65,54.68,55769.0,42.4145,42.43,42.3602,42.3835,55769.0
2019-11-15 10:00:00,54.69,54.69,54.61,54.64,42561.0,42.3912,42.3912,42.3292,42.3525,42561.0
2019-11-15 10:10:00,54.63,54.65,54.53,54.59,36029.0,42.3447,42.3602,42.2672,42.3137,36029.0
2019-11-15 10:20:00,54.59,54.62,54.54,54.55,24968.0,42.3137,42.3369,42.2749,42.2827,24968.0
2019-11-15 10:30:00,54.56,54.6,54.55,54.56,19716.0,42.2904,42.3214,42.2827,42.2904,19716.0
2019-11-15 10:40:00,54.57,54.77,54.56,54.77,60034.0,42.2982,42.4532,42.2904,42.4532,60034.0
2019-11-15 10:50:00,54.76,54.82,54.69,54.77,90786.0,42.4455,42.492,42.3912,42.4532,90786.0
2019-11-15 11:00:00,54.76,54.82,54.69,54.7,23989.0,42.4455,42.492,42.3912,42.399,23989.0
2019-11-15 11:10:00,54.72,54.78,54.68,54.77,31892.0,42.4145,42.461,42.3835,42.4532,31892.0
2019-11-15 11:20:00,54.77,54.8,54.73,54.8,11388.0,42.4532,42.4765,42.4222,42.4765,11388.0
2019-11-15 11:30:00,54.79,54.85,54.79,54.81,22356.0,42.4687,42.5152,42.4687,42.4842,22356.0
2019-11-15 11:40:00,54.81,54.81,54.7,54.73,33839.0,42.4842,42.4842,42.399,42.4222,33839.0
2019-11-15 11:50:00,54.73,54.78,54.72,54.75,25017.0,42.4222,42.461,42.4145,42.4377,25017.0
2019-11-15 12:00:00,54.75,54.77,54.73,54.73,15123.0,42.4377,42.4532,42.4222,42.4222,15123.0
2019-11-15 12:10:00,54.73,54.73,54.69,54.71,19422.0,42.4222,42.4222,42.3912,42.4067,19422.0
2019-11-15 12:20:00,54.71,54.72,54.62,54.62,17127.0,42.4067,42.4145,42.3369,42.3369,17127.0
2019-11-15 12:30:00,54.62,54.65,54.59,54.64,22173.0,42.3369,42.3602,42.3137,42.3525,22173.0
2019-11-15 12:40:00,54.64,54.67,54.63,54.66,20672.0,42.3525,42.3757,42.3447,42.368,20672.0
2019-11-15 12:50:00,54.66,54.67,54.58,54.58,19335.0,42.368,42.3757,42.3059,42.3059,19335.0
2019-11-15 13:00:00,54.59,54.64,54.59,54.6,19821.0,42.3137,42.3525,42.3137,42.3214,19821.0
2019-11-15 13:10:00,54.6,54.61,54.58,54.58,19666.0,42.3214,42.3292,42.3059,42.3059,19666.0
2019-11-15 13:20:00,54.58,54.59,54.55,54.55,17830.0,42.3059,42.3137,42.2827,42.2827,17830.0
2019-11-15 13:30:00,54.55,54.59,54.54,54.59,15070.0,42.2827,42.3137,42.2749,42.3137,15070.0
2019-11-15 13:40:00,54.59,54.61,54.57,54.59,10499.0,42.3137,42.3292,42.2982,42.3137,10499.0
2019-11-15 13:50:00,54.59,54.61,54.57,54.59,20934.0,42.3137,42.3292,42.2982,42.3137,20934.0
2019-11-15 14:00:00,54.59,54.63,54.58,54.62,18229.0,42.3137,42.3447,42.3059,42.3369,18229.0
2019-11-15 14:10:00,54.63,54.67,54.61,54.66,14815.0,42.3447,42.3757,42.3292,42.368,14815.0
2019-11-15 14:20:00,54.65,54.69,54.64,54.65,20000.0,42.3602,42.3912,42.3525,42.3602,20000.0
2019-11-15 14:30:00,54.64,54.65,54.57,54.58,29539.0,42.3525,42.3602,42.2982,42.3059,29539.0
2019-11-15 14:40:00,54.58,54.62,54.55,54.57,29409.0,42.3059,42.3369,42.2827,42.2982,29409.0
2019-11-15 14:50:00,54.58,54.6,54.57,54.57,24696.0,42.3059,42.3214,42.2982,42.2982,24696.0
2019-11-15 15:00:00,54.58,54.61,54.55,54.56,52072.0,42.3059,42.3292,42.2827,42.2904,52072.0
2019-11-15 15:10:00,54.56,54.57,54.53,54.54,45168.0,42.2904,42.2982,42.2672,42.2749,45168.0
2019-11-15 15:20:00,54.54,54.54,54.47,54.5,76686.0,42.2749,42.2749,42.2207,42.2439,76686.0
2019-11-15 15:30:00,54.5,54.51,54.43,54.45,97667.0,42.2439,42.2517,42.1897,42.2052,97667.0
2019-11-15 15:40:00,54.45,54.54,54.41,54.54,94711.0,42.2052,42.2749,42.1742,42.2749,94711.0
2019-11-15 15:50:00,54.54,54.6,54.46,54.59,281887.0,42.2749,42.3214,42.2129,42.3137,281887.0
2019-11-18 09:30:00,54.46,54.71,54.46,54.67,86838.0,42.2129,42.4067,42.2129,42.3757,86838.0
2019-11-18 09:40:00,54.66,54.67,54.52,54.55,50950.0,42.368,42.3757,42.2594,42.2827,50950.0
2019-11-18 09:50:00,54.55,54.73,54.49,54.73,57759.0,42.2827,42.4222,42.2362,42.4222,57759.0
2019-11-18 10:00:00,54.74,54.92,54.73,54.84,59801.0,42.43,42.5695,42.4222,42.5075,59801.0
2019-11-18 10:10:00,54.85,54.91,54.66,54.67,24928.0,42.5152,42.5617,42.368,42.3757,24928.0
2019-11-18 10:20:00,54.67,54.73,54.65,54.66,32961.0,42.3757,42.4222,42.3602,42.368,32961.0
2019-11-18 10:30:00,54.65,54.69,54.61,54.69,54858.0,42.3602,42.3912,42.3292,42.3912,54858.0
2019-11-18 10:40:00,54.69,54.73,54.66,54.69,30948.0,42.3912,42.4222,42.368,42.3912,30948.0
2019-11-18 10:50:00,54.7,54.73,54.59,54.61,39818.0,42.399,42.4222,42.3137,42.3292,39818.0
2019-11-18 11:00:00,54.62,54.81,54.62,54.74,42872.0,42.3369,42.4842,42.3369,42.43,42872.0
2019-11-18 11:10:00,54.75,54.81,54.69,54.7,45659.0,42.4377,42.4842,42.3912,42.399,45659.0
2019-11-18 11:20:00,54.7,54.8,54.7,54.79,32707.0,42.399,42.4765,42.399,42.4687,32707.0
2019-11-18 11:30:00,54.79,54.86,54.79,54.86,27835.0,42.4687,42.523,42.4687,42.523,27835.0
2019-11-18 11:40:00,54.86,54.92,54.86,54.91,26992.0,42.523,42.5695,42.523,42.5617,26992.0
2019-11-18 11:50:00,54.91,54.97,54.9,54.97,28161.0,42.5617,42.6082,42.554,42.6082,28161.0
2019-11-18 12:00:00,54.96,54.97,54.91,54.91,16809.0,42.6005,42.6082,42.5617,42.5617,16809.0
2019-11-18 12:10:00,54.9,54.91,54.85,54.86,25744.0,42.554,42.5617,42.5152,42.523,25744.0
2019-11-18 12:20:00,54.87,54.87,54.84,54.84,28146.0,42.5307,42.5307,42.5075,42.5075,28146.0
2019-11-18 12:30:00,54.84,54.92,54.84,54.92,40656.0,42.5075,42.5695,42.5075,42.5695,40656.0
2019-11-18 12:40:00,54.92,54.92,54.88,54.9,14818.0,42.5695,42.5695,42.5385,42.554,14818.0
2019-11-18 12:50:00,54.9,54.91,54.86,54.9,16675.0,42.554,42.5617,42.523,42.554,16675.0
2019-11-18 13:00:00,54.89,54.91,54.88,54.89,20472.0,42.5462,42.5617,42.5385,42.5462,20472.0
2019-11-18 13:10:00,54.89,54.94,54.88,54.94,21916.0,42.5462,42.585,42.5385,42.585,21916.0
2019-11-18 13:20:00,54.94,54.95,54.9,54.93,36997.0,42.585,42.5927,42.554,42.5772,36997.0
2019-11-18 13:30:00,54.92,54.96,54.92,54.93,23133.0,42.5695,42.6005,42.5695,42.5772,23133.0
2019-11-18 13:40:00,54.93,55.0,54.92,54.99,42222.0,42.5772,42.6315,42.5695,42.6237,42222.0
2019-11-18 13:50:00,55.0,55.02,54.97,55.02,41183.0,42.6315,42.647,42.6082,42.647,41183.0
2019-11-18 14:00:00,55.02,55.02,54.99,55.0,24471.0,42.647,42.647,42.6237,42.6315,24471.0
2019-11-18 14:10:00,55.0,55.02,54.97,55.02,22252.0,42.6315,42.647,42.6082,42.647,22252.0
2019-11-18 14:20:00,55.02,55.02,54.95,54.98,33362.0,42.647,42.647,42.5927,42.616,33362.0
2019-11-18 14:30:00,54.98,55.05,54.96,54.99,37059.0,42.616,42.6702,42.6005,42.6237,37059.0
2019-11-18 14:40:00,54.99,55.02,54.95,54.98,84022.0,42.6237,42.647,42.5927,42.616,84022.0
2019-11-18 14:50:00,54.97,55.02,54.92,54.94,51757.0,42.6082,42.647,42.5695,42.585,51757.0
2019-11-18 15:00:00,54.95,54.97,54.92,54.94,36744.0,42.5927,42.6082,42.5695,42.585,36744.0
2019-11-18 15:10:00,54.93,54.99,54.92,54.93,61295.0,42.5772,42.6237,42.5695,42.5772,61295.0
2019-11-18 15:20:00,54.93,54.97,54.93,54.95,40728.0,42.5772,42.6082,42.5772,42.5927,40728.0
2019-11-18 15:30:00,54.95,54.98,54.88,54.91,87569.0,42.5927,42.616,42.5385,42.5617,87569.0
2019-11-18 15:40:00,54.91,54.93,54.87,54.89,68285.0,42.5617,42.5772,42.5307,42.5462,68285.0
2019-11-18 15:50:00,54.88,55.02,54.86,55.01,403033.0,42.5385,42.647,42.523,42.6392,403033.0
2019-11-19 09:30:00,55.15,55.2,54.95,55.05,101622.0,42.7478,42.7865,42.5927,42.6702,101622.0
2019-11-19 09:40:00,55.06,55.09,54.77,54.77,59287.0,42.678,42.7013,42.4532,42.4532,59287.0
2019-11-19 09:50:00,54.76,54.83,54.7,54.78,57910.0,42.4455,42.4997,42.399,42.461,57910.0
2019-11-19 10:00:00,54.79,54.82,54.68,54.79,35226.0,42.4687,42.492,42.3835,42.4687,35226.0
2019-11-19 10:10:00,54.8,54.81,54.66,54.75,84417.0,42.4765,42.4842,42.368,42.4377,84417.0
2019-11-19 10:20:00,54.76,54.79,54.68,54.76,75523.0,42.4455,42.4687,42.3835,42.4455,75523.0
2019-11-19 10:30:00,54.76,54.81,54.72,54.77,42640.0,42.4455,42.4842,42.4145,42.4532,42640.0
2019-11-19 10:40:00,54.75,54.76,54.58,54.59,63360.0,42.4377,42.4455,42.3059,42.3137,63360.0
2019-11-19 10:50:00,54.59,54.64,54.52,54.62,70249.0,42.3137,42.3525,42.2594,42.3369,70249.0
2019-11-19 11:00:00,54.62,54.67,54.58,54.58,33723.0,42.3369,42.3757,42.3059,42.3059,33723.0
2019-11-19 11:10:00,54.58,54.6,54.5,54.51,38685.0,42.3059,42.3214,42.2439,42.2517,38685.0
2019-11-19 11:20:00,54.51,54.59,54.5,54.57,51930.0,42.2517,42.3137,42.2439,42.2982,51930.0
2019-11-19 11:30:00,54.57,54.72,54.54,54.66,69102.0,42.2982,42.4145,42.2749,42.368,69102.0
2019-11-19 11:40:00,54.66,54.66,54.52,54.53,88258.0,42.368,42.368,42.2594,42.2672,88258.0
2019-11-19 11:50:00,54.52,54.68,54.5,54.68,32417.0,42.2594,42.3835,42.2439,42.3835,32417.0
2019-11-19 12:00:00,54.69,54.72,54.67,54.7,43186.0,42.3912,42.4145,42.3757,42.399,43186.0
2019-11-19 12:10:00,54.7,54.74,54.68,54.73,21454.0,42.399,42.43,42.3835,42.4222,21454.0
2019-11-19 12:20:00,54.73,54.81,54.72,54.81,34770.0,42.4222,42.4842,42.4145,42.4842,34770.0
2019-11-19 12:30:00,54.8,54.81,54.75,54.75,21542.0,42.4765,42.4842,42.4377,42.4377,21542.0
2019-11-19 12:40:00,54.75,54.75,54.65,54.71,30344.0,42.4377,42.4377,42.3602,42.4067,30344.0
2019-11-19 12:50:00,54.72,54.76,54.69,54.74,14316.0,42.4145,42.4455,42.3912,42.43,14316.0
2019-11-19 13:00:00,54.74,54.74,54.65,54.72,33154.0,42.43,42.43,42.3602,42.4145,33154.0
2019-11-19 13:10:00,54.72,54.76,54.7,54.74,16085.0,42.4145,42.4455,42.399,42.43,16085.0
2019-11-19 13:20:00,54.74,54.81,54.72,54.8,27592.0,42.43,42.4842,42.4145,42.4765,27592.0
2019-11-19 13:30:00,54.8,54.81,54.76,54.8,37663.0,42.4765,42.4842,42.4455,42.4765,37663.0
2019-11-19 13:40:00,54.8,54.82,54.74,54.75,14950.0,42.4765,42.492,42.43,42.4377,14950.0
2019-11-19 13:50:00,54.75,54.76,54.71,54.72,18346.0,42.4377,42.4455,42.4067,42.4145,18346.0
2019-11-19 14:00:00,54.73,54.77,54.72,54.76,27008.0,42.4222,42.4532,42.4145,42.4455,27008.0
2019-11-19 14:10:00,54.76,54.77,54.72,54.76,17482.0,42.4455,42.4532,42.4145,42.4455,17482.0
2019-11-19 14:20:00,54.76,54.79,54.76,54.76,23517.0,42.4455,42.4687,42.4455,42.4455,23517.0
2019-11-19 14:30:00,54.76,54.81,54.73,54.8,42023.0,42.4455,42.4842,42.4222,42.4765,42023.0
2019-11-19 14:40:00,54.8,54.83,54.78,54.81,32824.0,42.4765,42.4997,42.461,42.4842,32824.0
2019-11-19 14:50:00,54.81,54.82,54.73,54.75,21409.0,42.4842,42.492,42.4222,42.4377,21409.0
2019-11-19 15:00:00,54.74,54.78,54.72,54.74,41728.0,42.43,42.461,42.4145,42.43,41728.0
2019-11-19 15:10:00,54.75,54.8,54.73,54.78,42058.0,42.4377,42.4765,42.4222,42.461,42058.0
2019-11-19 15:20:00,54.79,54.79,54.73,54.74,45429.0,42.4687,42.4687,42.4222,42.43,45429.0
2019-11-19 15:30:00,54.75,54.82,54.74,54.82,58940.0,42.4377,42.492,42.43,42.492,58940.0
2019-11-19 15:40:00,54.81,54.82,54.76,54.78,80635.0,42.4842,42.492,42.4455,42.461,80635.0
2019-11-19 15:50:00,54.77,54.78,54.68,54.69,279887.0,42.4532,42.461,42.3835,42.3912,279887.0
2019-11-20 09:30:00,54.4,54.64,54.19,54.6,180301.0,42.1664,42.3525,42.0036,42.3214,180301.0
2019-11-20 09:40:00,54.61,54.64,54.36,54.42,109952.0,42.3292,42.3525,42.1354,42.1819,109952.0
2019-11-20 09:50:00,54.42,54.47,54.16,54.23,84592.0,42.1819,42.2207,41.9804,42.0347,84592.0
2019-11-20 10:00:00,54.23,54.38,54.13,54.37,73100.0,42.0347,42.1509,41.9571,42.1432,73100.0
2019-11-20 10:10:00,54.37,54.37,54.13,54.14,87834.0,42.1432,42.1432,41.9571,41.9649,87834.0
2019-11-20 10:20:00,54.13,54.15,53.96,54.05,125547.0,41.9571,41.9726,41.8254,41.8951,125547.0
2019-11-20 10:30:00,54.06,54.24,54.06,54.2,64968.0,41.9029,42.0424,41.9029,42.0114,64968.0
2019-11-20 10:40:00,54.21,54.28,54.15,54.28,50842.0,42.0191,42.0734,41.9726,42.0734,50842.0
2019-11-20 10:50:00,54.29,54.41,54.27,54.34,51626.0,42.0812,42.1742,42.0657,42.1199,51626.0
2019-11-20 11:00:00,54.33,54.48,54.31,54.46,138673.0,42.1122,42.2284,42.0967,42.2129,138673.0
2019-11-20 11:10:00,54.46,54.55,54.4,54.51,38895.0,42.2129,42.2827,42.1664,42.2517,38895.0
2019-11-20 11:20:00,54.51,54.61,54.5,54.56,42770.0,42.2517,42.3292,42.2439,42.2904,42770.0
2019-11-20 11:30:00,54.55,54.62,54.5,54.62,38563.0,42.2827,42.3369,42.2439,42.3369,38563.0
2019-11-20 11:40:00,54.62,54.63,54.58,54.6,96737.0,42.3369,42.3447,42.3059,42.3214,96737.0
2019-11-20 11:50:00,54.59,54.62,54.57,54.59,61554.0,42.3137,42.3369,42.2982,42.3137,61554.0
2019-11-20 12:00:00,54.59,54.63,54.53,54.54,39880.0,42.3137,42.3447,42.2672,42.2749,39880.0
2019-11-20 12:10:00,54.54,54.58,54.52,54.56,23144.0,42.2749,42.3059,42.2594,42.2904,23144.0
2019-11-20 12:20:00,54.55,54.58,54.52,54.57,27664.0,42.2827,42.3059,42.2594,42.2982,27664.0
2019-11-20 12:30:00,54.57,54.59,54.56,54.56,22357.0,42.2982,42.3137,42.2904,42.2904,22357.0
2019-11-20 12:40:00,54.56,54.58,54.55,54.57,29835.0,42.2904,42.3059,42.2827,42.2982,29835.0
2019-11-20 12:50:00,54.58,54.61,54.23,54.36,148059.0,42.3059,42.3292,42.0347,42.1354,148059.0
2019-11-20 13:00:00,54.36,54.38,54.21,54.22,46365.0,42.1354,42.1509,42.0191,42.0269,46365.0
2019-11-20 13:10:00,54.21,54.21,54.09,54.12,73048.0,42.0191,42.0191,41.9261,41.9494,73048.0
2019-11-20 13:20:00,54.13,54.23,54.12,54.13,62274.0,41.9571,42.0347,41.9494,41.9571,62274.0
2019-11-20 13:30:00,54.13,54.14,54.05,54.07,38843.0,41.9571,41.9649,41.8951,41.9106,38843.0
2019-11-20 13:40:00,54.07,54.18,54.06,54.17,74275.0,41.9106,41.9959,41.9029,41.9881,74275.0
2019-11-20 13:50:00,54.17,54.29,54.17,54.24,61009.0,41.9881,42.0812,41.9881,42.0424,61009.0
2019-11-20 14:00:00,54.25,54.31,54.22,54.25,34296.0,42.0502,42.0967,42.0269,42.0502,34296.0
2019-11-20 14:10:00,54.25,54.35,54.24,54.35,30568.0,42.0502,42.1277,42.0424,42.1277,30568.0
2019-11-20 14:20:00,54.35,54.42,54.34,54.41,27800.0,42.1277,42.1819,42.1199,42.1742,27800.0
2019-11-20 14:30:00,54.41,54.48,54.4,54.48,25911.0,42.1742,42.2284,42.1664,42.2284,25911.0
2019-11-20 14:40:00,54.48,54.49,54.37,54.41,40748.0,42.2284,42.2362,42.1432,42.1742,40748.0
2019-11-20 14:50:00,54.41,54.43,54.39,54.4,26411.0,42.1742,42.1897,42.1587,42.1664,26411.0
2019-11-20 15:00:00,54.4,54.47,54.36,54.45,41552.0,42.1664,42.2207,42.1354,42.2052,41552.0
2019-11-20 15:10:00,54.45,54.51,54.44,54.45,42265.0,42.2052,42.2517,42.1974,42.2052,42265.0
2019-11-20 15:20:00,54.45,54.53,54.43,54.47,51989.0,42.2052,42.2672,42.1897,42.2207,51989.0
2019-11-20 15:30:00,54.47,54.53,54.45,54.5,64115.0,42.2207,42.2672,42.2052,42.2439,64115.0
2019-11-20 15:40:00,54.5,54.6,54.49,54.54,87937.0,42.2439,42.3214,42.2362,42.2749,87937.0
2019-11-20 15:50:00,54.54,54.54,54.39,54.42,415728.0,42.2749,42.2749,42.1587,42.1819,415728.0
2019-11-21 09:30:00,54.67,54.71,54.17,54.23,119845.0,42.3757,42.4067,41.9881,42.0347,119845.0
2019-11-21 09:40:00,54.23,54.26,53.92,54.06,101665.0,42.0347,42.0579,41.7944,41.9029,101665.0
2019-11-21 09:50:00,54.07,54.21,54.05,54.11,90841.0,41.9106,42.0191,41.8951,41.9416,90841.0
2019-11-21 10:00:00,54.11,54.25,54.04,54.22,94714.0,41.9416,42.0502,41.8874,42.0269,94714.0
2019-11-21 10:10:00,54.22,54.28,54.11,54.12,61449.0,42.0269,42.0734,41.9416,41.9494,61449.0
2019-11-21 10:20:00,54.11,54.15,54.09,54.14,62418.0,41.9416,41.9726,41.9261,41.9649,62418.0
2019-11-21 10:30:00,54.13,54.18,54.04,54.18,49417.0,41.9571,41.9959,41.8874,41.9959,49417.0
2019-11-21 10:40:00,54.17,54.19,54.06,54.09,46269.0,41.9881,42.0036,41.9029,41.9261,46269.0
2019-11-21 10:50:00,54.09,54.18,54.0,54.16,55847.0,41.9261,41.9959,41.8564,41.9804,55847.0
2019-11-21 11:00:00,54.17,54.18,54.07,54.11,62679.0,41.9881,41.9959,41.9106,41.9416,62679.0
2019-11-21 11:10:00,54.11,54.13,54.06,54.11,63582.0,41.9416,41.9571,41.9029,41.9416,63582.0
2019-11-21 11:20:00,54.1,54.17,54.1,54.1,47098.0,41.9339,41.9881,41.9339,41.9339,47098.0
2019-11-21 11:30:00,54.09,54.13,54.08,54.11,44111.0,41.9261,41.9571,41.9184,41.9416,44111.0
2019-11-21 11:40:00,54.12,54.29,54.12,54.26,111110.0,41.9494,42.0812,41.9494,42.0579,111110.0
2019-11-21 11:50:00,54.26,54.31,54.22,54.23,129082.0,42.0579,42.0967,42.0269,42.0347,129082.0
2019-11-21 12:00:00,54.23,54.32,54.16,54.3,72815.0,42.0347,42.1044,41.9804,42.0889,72815.0
2019-11-21 12:10:00,54.3,54.36,54.3,54.35,62829.0,42.0889,42.1354,42.0889,42.1277,62829.0
2019-11-21 12:20:00,54.34,54.35,54.25,54.3,28676.0,42.1199,42.1277,42.0502,42.0889,28676.0
2019-11-21 12:30:00,54.31,54.43,54.3,54.41,46485.0,42.0967,42.1897,42.0889,42.1742,46485.0
2019-11-21 12:40:00,54.43,54.46,54.39,54.4,45571.0,42.1897,42.2129,42.1587,42.1664,45571.0
2019-11-21 12:50:00,54.4,54.41,54.33,54.35,39764.0,42.1664,42.1742,42.1122,42.1277,39764.0
2019-11-21 13:00:00,54.36,54.39,54.34,54.36,65288.0,42.1354,42.1587,42.1199,42.1354,65288.0
2019-11-21 13:10:00,54.36,54.38,54.29,54.3,50553.0,42.1354,42.1509,42.0812,42.0889,50553.0
2019-11-21 13:20:00,54.3,54.41,54.3,54.38,75951.0,42.0889,42.1742,42.0889,42.1509,75951.0
2019-11-21 13:30:00,54.38,54.39,54.32,54.34,29256.0,42.1509,42.1587,42.1044,42.1199,29256.0
2019-11-21 13:40:00,54.34,54.36,54.29,54.29,27335.0,42.1199,42.1354,42.0812,42.0812,27335.0
2019-11-21 13:50:00,54.29,54.31,54.23,54.26,21199.0,42.0812,42.0967,42.0347,42.0579,21199.0
2019-11-21 14:00:00,54.27,54.35,54.24,54.34,40011.0,42.0657,42.1277,42.0424,42.1199,40011.0
2019-11-21 14:10:00,54.33,54.34,54.28,54.28,25145.0,42.1122,42.1199,42.0734,42.0734,25145.0
2019-11-21 14:20:00,54.28,54.29,54.23,54.25,53095.0,42.0734,42.0812,42.0347,42.0502,53095.0
2019-11-21 14:30:00,54.25,54.3,54.23,54.28,25521.0,42.0502,42.0889,42.0347,42.0734,25521.0
2019-11-21 14:40:00,54.27,54.31,54.25,54.31,27844.0,42.0657,42.0967,42.0502,42.0967,27844.0
2019-11-21 14:50:00,54.3,54.34,54.25,54.25,48457.0,42.0889,42.1199,42.0502,42.0502,48457.0
2019-11-21 15:00:00,54.25,54.3,54.22,54.26,61489.0,42.0502,42.0889,42.0269,42.0579,61489.0
2019-11-21 15:10:00,54.27,54.31,54.24,54.26,63150.0,42.0657,42.0967,42.0424,42.0579,63150.0
2019-11-21 15:20:00,54.26,54.3,54.22,54.22,64470.0,42.0579,42.0889,42.0269,42.0269,64470.0
2019-11-21 15:30:00,54.22,54.26,54.17,54.18,73461.0,42.0269,42.0579,41.9881,41.9959,73461.0
2019-11-21 15:40:00,54.18,54.24,54.15,54.16,115327.0,41.9959,42.0424,41.9726,41.9804,115327.0
2019-11-21 15:50:00,54.16,54.19,54.09,54.19,257872.0,41.9804,42.0036,41.9261,42.0036,257872.0
2019-11-22 09:30:00,54.31,54.7,54.18,54.68,84874.0,42.0967,42.399,41.9959,42.3835,84874.0
2019-11-22 09:40:00,54.68,54.83,54.63,54.81,51297.0,42.3835,42.4997,42.3447,42.4842,51297.0
2019-11-22 09:50:00,54.82,54.96,54.8,54.91,47739.0,42.492,42.6005,42.4765,42.5617,47739.0
2019-11-22 10:00:00,54.91,55.0,54.84,54.86,61790.0,42.5617,42.6315,42.5075,42.523,61790.0
2019-11-22 10:10:00,54.88,54.88,54.72,54.72,28717.0,42.5385,42.5385,42.4145,42.4145,28717.0
2019-11-22 10:20:00,54.72,54.88,54.71,54.71,39257.0,42.4145,42.5385,42.4067,42.4067,39257.0
2019-11-22 10:30:00,54.71,54.8,54.69,54.8,26328.0,42.4067,42.4765,42.3912,42.4765,26328.0
2019-11-22 10:40:00,54.81,54.84,54.75,54.78,28143.0,42.4842,42.5075,42.4377,42.461,28143.0
2019-11-22 10:50:00,54.77,54.87,54.74,54.83,36666.0,42.4532,42.5307,42.43,42.4997,36666.0
2019-11-22 11:00:00,54.83,54.83,54.66,54.73,78852.0,42.4997,42.4997,42.368,42.4222,78852.0
2019-11-22 11:10:00,54.73,54.74,54.67,54.69,20877.0,42.4222,42.43,42.3757,42.3912,20877.0
2019-11-22 11:20:00,54.69,54.82,54.67,54.79,27087.0,42.3912,42.492,42.3757,42.4687,27087.0
2019-11-22 11:30:00,54.8,54.8,54.71,54.76,32457.0,42.4765,42.4765,42.4067,42.4455,32457.0
2019-11-22 11:40:00,54.75,54.87,54.73,54.87,24756.0,42.4377,42.5307,42.4222,42.5307,24756.0
2019-11-22 11:50:00,54.87,54.9,54.75,54.75,24216.0,42.5307,42.554,42.4377,42.4377,24216.0
2019-11-22 12:00:00,54.76,54.85,54.75,54.85,19478.0,42.4455,42.5152,42.4377,42.5152,19478.0
2019-11-22 12:10:00,54.86,54.86,54.74,54.75,29965.0,42.523,42.523,42.43,42.4377,29965.0
2019-11-22 12:20:00,54.75,54.81,54.75,54.76,27816.0,42.4377,42.4842,42.4377,42.4455,27816.0
2019-11-22 12:30:00,54.76,54.77,54.72,54.73,8664.0,42.4455,42.4532,42.4145,42.4222,8664.0
2019-11-22 12:40:00,54.73,54.74,54.69,54.69,13468.0,42.4222,42.43,42.3912,42.3912,13468.0
2019-11-22 12:50:00,54.7,54.77,54.69,54.74,34774.0,42.399,42.4532,42.3912,42.43,34774.0
2019-11-22 13:00:00,54.74,54.78,54.73,54.75,15864.0,42.43,42.461,42.4222,42.4377,15864.0
2019-11-22 13:10:00,54.74,54.77,54.74,54.75,11836.0,42.43,42.4532,42.43,42.4377,11836.0
2019-11-22 13:20:00,54.76,54.78,54.76,54.76,13839.0,42.4455,42.461,42.4455,42.4455,13839.0
2019-11-22 13:30:00,54.77,54.78,54.72,54.73,12615.0,42.4532,42.461,42.4145,42.4222,12615.0
2019-11-22 13:40:00,54.73,54.77,54.73,54.76,15548.0,42.4222,42.4532,42.4222,42.4455,15548.0
2019-11-22 13:50:00,54.75,54.76,54.7,54.75,18505.0,42.4377,42.4455,42.399,42.4377,18505.0
2019-11-22 14:00:00,54.74,54.74,54.63,54.63,17643.0,42.43,42.43,42.3447,42.3447,17643.0
2019-11-22 14:10:00,54.63,54.67,54.62,54.65,18513.0,42.3447,42.3757,42.3369,42.3602,18513.0
2019-11-22 14:20:00,54.65,54.69,54.64,54.65,28812.0,42.3602,42.3912,42.3525,42.3602,28812.0
2019-11-22 14:30:00,54.65,54.69,54.65,54.67,13093.0,42.3602,42.3912,42.3602,42.3757,13093.0
2019-11-22 14:40:00,54.67,54.68,54.64,54.65,18527.0,42.3757,42.3835,42.3525,42.3602,18527.0
2019-11-22 14:50:00,54.66,54.66,54.59,54.6,33964.0,42.368,42.368,42.3137,42.3214,33964.0
2019-11-22 15:00:00,54.61,54.65,54.59,54.64,35818.0,42.3292,42.3602,42.3137,42.3525,35818.0
2019-11-22 15:10:00,54.64,54.66,54.62,54.63,25038.0,42.3525,42.368,42.3369,42.3447,25038.0
2019-11-22 15:20:00,54.63,54.67,54.62,54.64,33574.0,42.3447,42.3757,42.3369,42.3525,33574.0
2019-11-22 15:30:00,54.64,54.69,54.63,54.69,39169.0,42.3525,42.3912,42.3447,42.3912,39169.0
2019-11-22 15:40:00,54.69,54.73,54.68,54.71,95127.0,42.3912,42.4222,42.3835,42.4067,95127.0
2019-11-22 15:50:00,54.71,54.75,54.65,54.68,367460.0,42.4067,42.4377,42.3602,42.3835,367460.0
2019-11-25 09:30:00,54.83,54.97,54.77,54.78,73750.0,42.4997,42.6082,42.4532,42.461,73750.0
2019-11-25 09:40:00,54.8,54.91,54.7,54.78,65132.0,42.4765,42.5617,42.399,42.461,65132.0
2019-11-25 09:50:00,54.79,54.94,54.79,54.94,28798.0,42.4687,42.585,42.4687,42.585,28798.0
2019-11-25 10:00:00,54.94,54.98,54.88,54.98,59837.0,42.585,42.616,42.5385,42.616,59837.0
2019-11-25 10:10:00,54.98,55.02,54.95,54.96,70717.0,42.616,42.647,42.5927,42.6005,70717.0
2019-11-25 10:20:00,54.97,55.02,54.95,55.02,75706.0,42.6082,42.647,42.5927,42.647,75706.0
2019-11-25 10:30:00,55.01,55.17,55.01,55.12,80620.0,42.6392,42.7633,42.6392,42.7245,80620.0
2019-11-25 10:40:00,55.12,55.15,55.04,55.05,80210.0,42.7245,42.7478,42.6625,42.6702,80210.0
2019-11-25 10:50:00,55.05,55.13,55.02,55.08,147694.0,42.6702,42.7323,42.647,42.6935,147694.0
2019-11-25 11:00:00,55.08,55.12,54.93,54.94,174593.0,42.6935,42.7245,42.5772,42.585,174593.0
2019-11-25 11:10:00,54.93,54.94,54.88,54.94,58841.0,42.5772,42.585,42.5385,42.585,58841.0
2019-11-25 11:20:00,54.94,54.99,54.91,54.92,40225.0,42.585,42.6237,42.5617,42.5695,40225.0
2019-11-25 11:30:00,54.91,54.97,54.9,54.95,104351.0,42.5617,42.6082,42.554,42.5927,104351.0
2019-11-25 11:40:00,54.95,54.97,54.93,54.94,41436.0,42.5927,42.6082,42.5772,42.585,41436.0
2019-11-25 11:50:00,54.93,54.95,54.84,54.84,95582.0,42.5772,42.5927,42.5075,42.5075,95582.0
2019-11-25 12:00:00,54.85,54.91,54.84,54.85,60151.0,42.5152,42.5617,42.5075,42.5152,60151.0
2019-11-25 12:10:00,54.85,54.88,54.83,54.87,37199.0,42.5152,42.5385,42.4997,42.5307,37199.0
2019-11-25 12:20:00,54.87,54.91,54.85,54.86,39552.0,42.5307,42.5617,42.5152,42.523,39552.0
2019-11-25 12:30:00,54.87,54.94,54.86,54.92,14997.0,42.5307,42.585,42.523,42.5695,14997.0
2019-11-25 12:40:00,54.93,54.93,54.88,54.92,13385.0,42.5772,42.5772,42.5385,42.5695,13385.0
2019-11-25 12:50:00,54.92,54.99,54.92,54.98,23490.0,42.5695,42.6237,42.5695,42.616,23490.0
2019-11-25 13:00:00,54.98,55.1,54.98,55.07,52099.0,42.616,42.709,42.616,42.6858,52099.0
2019-11-25 13:10:00,55.06,55.08,55.01,55.06,22648.0,42.678,42.6935,42.6392,42.678,22648.0
2019-11-25 13:20:00,55.07,55.08,55.02,55.02,25328.0,42.6858,42.6935,42.647,42.647,25328.0
2019-11-25 13:30:00,55.02,55.06,54.99,55.05,30741.0,42.647,42.678,42.6237,42.6702,30741.0
2019-11-25 13:40:00,55.05,55.05,54.98,54.99,18487.0,42.6702,42.6702,42.616,42.6237,18487.0
2019-11-25 13:50:00,54.99,55.05,54.99,55.04,23797.0,42.6237,42.6702,42.6237,42.6625,23797.0
2019-11-25 14:00:00,55.04,55.05,55.02,55.04,47094.0,42.6625,42.6702,42.647,42.6625,47094.0
2019-11-25 14:10:00,55.04,55.09,55.02,55.08,39811.0,42.6625,42.7013,42.647,42.6935,39811.0
2019-11-25 14:20:00,55.08,55.09,55.04,55.06,46311.0,42.6935,42.7013,42.6625,42.678,46311.0
2019-11-25 14:30:00,55.06,55.1,55.04,55.1,87042.0,42.678,42.709,42.6625,42.709,87042.0
2019-11-25 14:40:00,55.1,55.12,55.09,55.1,21419.0,42.709,42.7245,42.7013,42.709,21419.0
2019-11-25 14:50:00,55.1,55.14,55.08,55.12,29787.0,42.709,42.74,42.6935,42.7245,29787.0
2019-11-25 15:00:00,55.12,55.15,55.11,55.13,54676.0,42.7245,42.7478,42.7168,42.7323,54676.0
2019-11-25 15:10:00,55.13,55.19,55.12,55.18,57211.0,42.7323,42.7788,42.7245,42.771,57211.0
2019-11-25 15:20:00,55.18,55.23,55.17,55.21,62745.0,42.771,42.8098,42.7633,42.7943,62745.0
2019-11-25 15:30:00,55.21,55.26,55.2,55.25,78728.0,42.7943,42.833,42.7865,42.8253,78728.0
2019-11-25 15:40:00,55.25,55.26,55.16,55.2,146617.0,42.8253,42.833,42.7555,42.7865,146617.0
2019-11-25 15:50:00,55.18,55.24,55.16,55.19,505568.0,42.771,42.8175,42.7555,42.7788,505568.0
2019-11-26 09:30:00,55.08,55.09,54.78,54.85,91628.0,42.6935,42.7013,42.461,42.5152,91628.0
2019-11-26 09:40:00,54.85,54.92,54.75,54.85,34795.0,42.5152,42.5695,42.4377,42.5152,34795.0
2019-11-26 09:50:00,54.85,54.89,54.8,54.85,68093.0,42.5152,42.5462,42.4765,42.5152,68093.0
2019-11-26 10:00:00,54.84,54.86,54.65,54.67,47994.0,42.5075,42.523,42.3602,42.3757,47994.0
2019-11-26 10:10:00,54.67,54.69,54.58,54.64,38398.0,42.3757,42.3912,42.3059,42.3525,38398.0
2019-11-26 10:20:00,54.63,54.7,54.61,54.61,34432.0,42.3447,42.399,42.3292,42.3292,34432.0
2019-11-26 10:30:00,54.61,54.61,54.56,54.57,23517.0,42.3292,42.3292,42.2904,42.2982,23517.0
2019-11-26 10:40:00,54.57,54.66,54.54,54.63,55153.0,42.2982,42.368,42.2749,42.3447,55153.0
2019-11-26 10:50:00,54.64,54.65,54.56,54.65,28211.0,42.3525,42.3602,42.2904,42.3602,28211.0
2019-11-26 11:00:00,54.65,54.65,54.33,54.33,183793.0,42.3602,42.3602,42.1122,42.1122,183793.0
2019-11-26 11:10:00,54.34,54.46,54.33,54.37,36894.0,42.1199,42.2129,42.1122,42.1432,36894.0
2019-11-26 11:20:00,54.37,54.46,54.35,54.43,35543.0,42.1432,42.2129,42.1277,42.1897,35543.0
2019-11-26 11:30:00,54.43,54.45,54.3,54.36,67842.0,42.1897,42.2052,42.0889,42.1354,67842.0
2019-11-26 11:40:00,54.35,54.37,54.26,54.26,34218.0,42.1277,42.1432,42.0579,42.0579,34218.0
2019-11-26 11:50:00,54.27,54.28,54.2,54.22,47106.0,42.0657,42.0734,42.0114,42.0269,47106.0
2019-11-26 12:00:00,54.22,54.23,54.15,54.21,46341.0,42.0269,42.0347,41.9726,42.0191,46341.0
2019-11-26 12:10:00,54.21,54.26,54.2,54.25,41247.0,42.0191,42.0579,42.0114,42.0502,41247.0
2019-11-26 12:20:00,54.25,54.31,54.23,54.27,44840.0,42.0502,42.0967,42.0347,42.0657,44840.0
2019-11-26 12:30:00,54.26,54.3,54.25,54.29,50207.0,42.0579,42.0889,42.0502,42.0812,50207.0
2019-11-26 12:40:00,54.29,54.37,54.27,54.33,38310.0,42.0812,42.1432,42.0657,42.1122,38310.0
2019-11-26 12:50:00,54.33,54.36,54.31,54.33,31609.0,42.1122,42.1354,42.0967,42.1122,31609.0
2019-11-26 13:00:00,54.33,54.34,54.28,54.31,44112.0,42.1122,42.1199,42.0734,42.0967,44112.0
2019-11-26 13:10:00,54.31,54.34,54.3,54.32,35251.0,42.0967,42.1199,42.0889,42.1044,35251.0
2019-11-26 13:20:00,54.33,54.36,54.26,54.26,44579.0,42.1122,42.1354,42.0579,42.0579,44579.0
2019-11-26 13:30:00,54.27,54.28,54.21,54.22,46617.0,42.0657,42.0734,42.0191,42.0269,46617.0
2019-11-26 13:40:00,54.22,54.25,54.2,54.22,57926.0,42.0269,42.0502,42.0114,42.0269,57926.0
2019-11-26 13:50:00,54.22,54.28,54.19,54.27,92511.0,42.0269,42.0734,42.0036,42.0657,92511.0
2019-11-26 14:00:00,54.26,54.31,54.26,54.29,42321.0,42.0579,42.0967,42.0579,42.0812,42321.0
2019-11-26 14:10:00,54.28,54.34,54.27,54.33,44980.0,42.0734,42.1199,42.0657,42.1122,44980.0
2019-11-26 14:20:00,54.33,54.35,54.3,54.33,33965.0,42.1122,42.1277,42.0889,42.1122,33965.0
2019-11-26 14:30:00,54.33,54.35,54.3,54.31,35272.0,42.1122,42.1277,42.0889,42.0967,35272.0
2019-11-26 14:40:00,54.3,54.33,54.3,54.32,42003.0,42.0889,42.1122,42.0889,42.1044,42003.0
2019-11-26 14:50:00,54.32,54.36,54.32,54.32,49688.0,42.1044,42.1354,42.1044,42.1044,49688.0
2019-11-26 15:00:00,54.32,54.34,54.3,54.31,54133.0,42.1044,42.1199,42.0889,42.0967,54133.0
2019-11-26 15:10:00,54.31,54.31,54.27,54.29,40640.0,42.0967,42.0967,42.0657,42.0812,40640.0
2019-11-26 15:20:00,54.3,54.33,54.26,54.32,52425.0,42.0889,42.1122,42.0579,42.1044,52425.0
2019-11-26 15:30:00,54.32,54.36,54.3,54.33,76423.0,42.1044,42.1354,42.0889,42.1122,76423.0
2019-11-26 15:40:00,54.33,54.38,54.31,54.34,110486.0,42.1122,42.1509,42.0967,42.1199,110486.0
2019-11-26 15:50:00,54.34,54.45,54.33,54.42,433085.0,42.1199,42.2052,42.1122,42.1819,433085.0
2019-11-27 09:30:00,54.68,54.89,54.67,54.78,97805.0,42.3835,42.5462,42.3757,42.461,97805.0
2019-11-27 09:40:00,54.79,54.92,54.78,54.91,45748.0,42.4687,42.5695,42.461,42.5617,45748.0
2019-11-27 09:50:00,54.91,54.95,54.71,54.75,45582.0,42.5617,42.5927,42.4067,42.4377,45582.0
2019-11-27 10:00:00,54.75,54.76,54.59,54.6,27951.0,42.4377,42.4455,42.3137,42.3214,27951.0
2019-11-27 10:10:00,54.59,54.65,54.55,54.64,23702.0,42.3137,42.3602,42.2827,42.3525,23702.0
2019-11-27 10:20:00,54.63,54.76,54.58,54.58,75310.0,42.3447,42.4455,42.3059,42.3059,75310.0
2019-11-27 10:30:00,54.59,54.65,54.58,54.61,15385.0,42.3137,42.3602,42.3059,42.3292,15385.0
2019-11-27 10:40:00,54.62,54.68,54.57,54.66,18812.0,42.3369,42.3835,42.2982,42.368,18812.0
2019-11-27 10:50:00,54.65,54.76,54.65,54.76,41764.0,42.3602,42.4455,42.3602,42.4455,41764.0
2019-11-27 11:00:00,54.75,54.77,54.66,54.72,23568.0,42.4377,42.4532,42.368,42.4145,23568.0
2019-11-27 11:10:00,54.71,54.72,54.66,54.67,22927.0,42.4067,42.4145,42.368,42.3757,22927.0
2019-11-27 11:20:00,54.68,54.68,54.65,54.68,15241.0,42.3835,42.3835,42.3602,42.3835,15241.0
2019-11-27 11:30:00,54.67,54.71,54.65,54.71,16158.0,42.3757,42.4067,42.3602,42.4067,16158.0
2019-11-27 11:40:00,54.7,54.73,54.69,54.73,13090.0,42.399,42.4222,42.3912,42.4222,13090.0
2019-11-27 11:50:00,54.72,54.74,54.7,54.72,21635.0,42.4145,42.43,42.399,42.4145,21635.0
2019-11-27 12:00:00,54.72,54.76,54.7,54.71,26385.0,42.4145,42.4455,42.399,42.4067,26385.0
2019-11-27 12:10:00,54.71,54.77,54.7,54.71,37487.0,42.4067,42.4532,42.399,42.4067,37487.0
2019-11-27 12:20:00,54.71,54.76,54.7,54.7,15763.0,42.4067,42.4455,42.399,42.399,15763.0
2019-11-27 12:30:00,54.71,54.81,54.7,54.8,42753.0,42.4067,42.4842,42.399,42.4765,42753.0
2019-11-27 12:40:00,54.8,54.81,54.73,54.75,26779.0,42.4765,42.4842,42.4222,42.4377,26779.0
2019-11-27 12:50:00,54.75,54.8,54.74,54.78,31040.0,42.4377,42.4765,42.43,42.461,31040.0
2019-11-27 13:00:00,54.78,54.82,54.76,54.81,34171.0,42.461,42.492,42.4455,42.4842,34171.0
2019-11-27 13:10:00,54.81,54.9,54.81,54.88,35185.0,42.4842,42.554,42.4842,42.5385,35185.0
2019-11-27 13:20:00,54.87,54.89,54.82,54.82,22354.0,42.5307,42.5462,42.492,42.492,22354.0
2019-11-27 13:30:00,54.83,54.88,54.82,54.85,22932.0,42.4997,42.5385,42.492,42.5152,22932.0
2019-11-27 13:40:00,54.85,54.89,54.83,54.88,22142.0,42.5152,42.5462,42.4997,42.5385,22142.0
2019-11-27 13:50:00,54.88,54.92,54.87,54.89,21135.0,42.5385,42.5695,42.5307,42.5462,21135.0
2019-11-27 14:00:00,54.89,54.89,54.84,54.88,26044.0,42.5462,42.5462,42.5075,42.5385,26044.0
2019-11-27 14:10:00,54.89,54.91,54.87,54.89,17730.0,42.5462,42.5617,42.5307,42.5462,17730.0
2019-11-27 14:20:00,54.89,54.98,54.89,54.96,74711.0,42.5462,42.616,42.5462,42.6005,74711.0
2019-11-27 14:30:00,54.96,54.97,54.9,54.93,74047.0,42.6005,42.6082,42.554,42.5772,74047.0
2019-11-27 14:40:00,54.93,54.93,54.88,54.9,28802.0,42.5772,42.5772,42.5385,42.554,28802.0
2019-11-27 14:50:00,54.9,54.95,54.88,54.93,33375.0,42.554,42.5927,42.5385,42.5772,33375.0
2019-11-27 15:00:00,54.93,54.95,54.9,54.93,46816.0,42.5772,42.5927,42.554,42.5772,46816.0
2019-11-27 15:10:00,54.93,54.94,54.88,54.91,33708.0,42.5772,42.585,42.5385,42.5617,33708.0
2019-11-27 15:20:00,54.91,54.93,54.88,54.9,35772.0,42.5617,42.5772,42.5385,42.554,35772.0
2019-11-27 15:30:00,54.91,54.93,54.85,54.86,38079.0,42.5617,42.5772,42.5152,42.523,38079.0
2019-11-27 15:40:00,54.86,54.88,54.84,54.85,54662.0,42.523,42.5385,42.5075,42.5152,54662.0
2019-11-27 15:50:00,54.84,54.95,54.82,54.92,263095.0,42.5075,42.5927,42.492,42.5695,263095.0
2019-11-29 09:30:00,54.89,54.89,54.65,54.84,92494.0,42.5462,42.5462,42.3602,42.5075,92494.0
2019-11-29 09:40:00,54.81,54.86,54.71,54.86,42096.0,42.4842,42.523,42.4067,42.523,42096.0
2019-11-29 09:50:00,54.85,54.92,54.81,54.82,41555.0,42.5152,42.5695,42.4842,42.492,41555.0
2019-11-29 10:00:00,54.82,54.95,54.81,54.93,24690.0,42.492,42.5927,42.4842,42.5772,24690.0
2019-11-29 10:10:00,54.92,54.94,54.89,54.91,21097.0,42.5695,42.585,42.5462,42.5617,21097.0
2019-11-29 10:20:00,54.9,55.01,54.89,55.01,33106.0,42.554,42.6392,42.5462,42.6392,33106.0
2019-11-29 10:30:00,55.0,55.05,54.99,55.02,25698.0,42.6315,42.6702,42.6237,42.647,25698.0
2019-11-29 10:40:00,55.02,55.07,55.01,55.05,25425.0,42.647,42.6858,42.6392,42.6702,25425.0
2019-11-29 10:50:00,55.05,55.08,55.03,55.07,27079.0,42.6702,42.6935,42.6547,42.6858,27079.0
2019-11-29 11:00:00,55.07,55.08,54.97,54.97,23432.0,42.6858,42.6935,42.6082,42.6082,23432.0
2019-11-29 11:10:00,54.95,55.0,54.94,54.98,17183.0,42.5927,42.6315,42.585,42.616,17183.0
2019-11-29 11:20:00,54.96,55.01,54.95,54.98,31229.0,42.6005,42.6392,42.5927,42.616,31229.0
2019-11-29 11:30:00,54.98,55.01,54.86,54.89,57860.0,42.616,42.6392,42.523,42.5462,57860.0
2019-11-29 11:40:00,54.89,54.89,54.77,54.78,45824.0,42.5462,42.5462,42.4532,42.461,45824.0
2019-11-29 11:50:00,54.77,54.84,54.75,54.82,31891.0,42.4532,42.5075,42.4377,42.492,31891.0
2019-11-29 12:00:00,54.8,54.86,54.8,54.85,35023.0,42.4765,42.523,42.4765,42.5152,35023.0
2019-11-29 12:10:00,54.85,54.91,54.85,54.86,23913.0,42.5152,42.5617,42.5152,42.523,23913.0
2019-11-29 12:20:00,54.86,54.88,54.82,54.83,20967.0,42.523,42.5385,42.492,42.4997,20967.0
2019-11-29 12:30:00,54.83,54.86,54.75,54.76,34874.0,42.4997,42.523,42.4377,42.4455,34874.0
2019-11-29 12:40:00,54.75,54.78,54.74,54.76,35293.0,42.4377,42.461,42.43,42.4455,35293.0
2019-11-29 12:50:00,54.76,54.77,54.64,54.73,251431.0,42.4455,42.4532,42.3525,42.4222,251431.0
2019-12-02 09:30:00,54.99,55.06,54.82,54.86,148450.0,42.6237,42.678,42.492,42.523,148450.0
2019-12-02 09:40:00,54.85,55.03,54.81,54.98,43756.0,42.5152,42.6547,42.4842,42.616,43756.0
2019-12-02 09:50:00,54.98,55.06,54.94,55.02,42625.0,42.616,42.678,42.585,42.647,42625.0
2019-12-02 10:00:00,55.01,55.01,54.66,54.72,115066.0,42.6392,42.6392,42.368,42.4145,115066.0
2019-12-02 10:10:00,54.71,54.81,54.63,54.64,65261.0,42.4067,42.4842,42.3447,42.3525,65261.0
2019-12-02 10:20:00,54.63,54.69,54.57,54.66,42910.0,42.3447,42.3912,42.2982,42.368,42910.0
2019-12-02 10:30:00,54.66,54.7,54.53,54.62,83006.0,42.368,42.399,42.2672,42.3369,83006.0
2019-12-02 10:40:00,54.63,54.69,54.5,54.51,43558.0,42.3447,42.3912,42.2439,42.2517,43558.0
2019-12-02 10:50:00,54.51,54.6,54.49,54.53,62894.0,42.2517,42.3214,42.2362,42.2672,62894.0
2019-12-02 11:00:00,54.53,54.61,54.51,54.57,33900.0,42.2672,42.3292,42.2517,42.2982,33900.0
2019-12-02 11:10:00,54.57,54.6,54.51,54.6,25452.0,42.2982,42.3214,42.2517,42.3214,25452.0
2019-12-02 11:20:00,54.59,54.62,54.54,54.54,31751.0,42.3137,42.3369,42.2749,42.2749,31751.0
2019-12-02 11:30:00,54.54,54.56,54.49,54.55,48582.0,42.2749,42.2904,42.2362,42.2827,48582.0
2019-12-02 11:40:00,54.56,54.56,54.51,54.54,31314.0,42.2904,42.2904,42.2517,42.2749,31314.0
2019-12-02 11:50:00,54.54,54.63,54.53,54.62,29855.0,42.2749,42.3447,42.2672,42.3369,29855.0
2019-12-02 12:00:00,54.61,54.64,54.56,54.57,35153.0,42.3292,42.3525,42.2904,42.2982,35153.0
2019-12-02 12:10:00,54.58,54.61,54.5,54.51,15152.0,42.3059,42.3292,42.2439,42.2517,15152.0
2019-12-02 12:20:00,54.51,54.59,54.37,54.44,69741.0,42.2517,42.3137,42.1432,42.1974,69741.0
2019-12-02 12:30:00,54.44,54.48,54.4,54.47,22705.0,42.1974,42.2284,42.1664,42.2207,22705.0
2019-12-02 12:40:00,54.48,54.55,54.45,54.52,60023.0,42.2284,42.2827,42.2052,42.2594,60023.0
2019-12-02 12:50:00,54.52,54.52,54.42,54.42,27130.0,42.2594,42.2594,42.1819,42.1819,27130.0
2019-12-02 13:00:00,54.43,54.51,54.42,54.5,19047.0,42.1897,42.2517,42.1819,42.2439,19047.0
2019-12-02 13:10:00,54.5,54.5,54.43,54.46,32275.0,42.2439,42.2439,42.1897,42.2129,32275.0
2019-12-02 13:20:00,54.46,54.49,54.45,54.47,19711.0,42.2129,42.2362,42.2052,42.2207,19711.0
2019-12-02 13:30:00,54.47,54.49,54.44,54.48,21689.0,42.2207,42.2362,42.1974,42.2284,21689.0
2019-12-02 13:40:00,54.48,54.52,54.47,54.49,41011.0,42.2284,42.2594,42.2207,42.2362,41011.0
2019-12-02 13:50:00,54.48,54.52,54.46,54.48,22153.0,42.2284,42.2594,42.2129,42.2284,22153.0
2019-12-02 14:00:00,54.47,54.48,54.42,54.47,23275.0,42.2207,42.2284,42.1819,42.2207,23275.0
2019-12-02 14:10:00,54.47,54.51,54.47,54.47,22142.0,42.2207,42.2517,42.2207,42.2207,22142.0
2019-12-02 14:20:00,54.47,54.57,54.45,54.56,28086.0,42.2207,42.2982,42.2052,42.2904,28086.0
2019-12-02 14:30:00,54.56,54.62,54.56,54.61,31273.0,42.2904,42.3369,42.2904,42.3292,31273.0
2019-12-02 14:40:00,54.61,54.65,54.6,54.64,25506.0,42.3292,42.3602,42.3214,42.3525,25506.0
2019-12-02 14:50:00,54.65,54.65,54.58,54.58,44530.0,42.3602,42.3602,42.3059,42.3059,44530.0
2019-12-02 15:00:00,54.59,54.59,54.5,54.52,42813.0,42.3137,42.3137,42.2439,42.2594,42813.0
2019-12-02 15:10:00,54.52,54.53,54.47,54.48,34932.0,42.2594,42.2672,42.2207,42.2284,34932.0
2019-12-02 15:20:00,54.49,54.5,54.42,54.44,52802.0,42.2362,42.2439,42.1819,42.1974,52802.0
2019-12-02 15:30:00,54.44,54.5,54.41,54.45,79545.0,42.1974,42.2439,42.1742,42.2052,79545.0
2019-12-02 15:40:00,54.44,54.47,54.42,54.42,87657.0,42.1974,42.2207,42.1819,42.1819,87657.0
2019-12-02 15:50:00,54.43,54.43,54.32,54.41,414880.0,42.1897,42.1897,42.1044,42.1742,414880.0
2019-12-03 09:30:00,53.7,53.7,53.23,53.41,188464.0,41.6238,41.6238,41.2595,41.3991,188464.0
2019-12-03 09:40:00,53.41,53.48,53.16,53.17,118905.0,41.3991,41.4533,41.2053,41.213,118905.0
2019-12-03 09:50:00,53.17,53.4,53.1,53.39,50545.0,41.213,41.3913,41.1588,41.3836,50545.0
2019-12-03 10:00:00,53.4,53.4,53.1,53.1,67522.0,41.3913,41.3913,41.1588,41.1588,67522.0
2019-12-03 10:10:00,53.12,53.19,53.04,53.18,60058.0,41.1743,41.2285,41.1123,41.2208,60058.0
2019-12-03 10:20:00,53.19,53.22,53.11,53.14,74906.0,41.2285,41.2518,41.1665,41.1898,74906.0
2019-12-03 10:30:00,53.14,53.24,53.09,53.17,73503.0,41.1898,41.2673,41.151,41.213,73503.0
2019-12-03 10:40:00,53.16,53.22,53.06,53.06,80827.0,41.2053,41.2518,41.1278,41.1278,80827.0
2019-12-03 10:50:00,53.07,53.13,53.03,53.07,81482.0,41.1355,41.182,41.1045,41.1355,81482.0
2019-12-03 11:00:00,53.06,53.07,52.93,52.96,76220.0,41.1278,41.1355,41.027,41.0503,76220.0
2019-12-03 11:10:00,52.96,53.06,52.9,53.03,68458.0,41.0503,41.1278,41.0037,41.1045,68458.0
2019-12-03 11:20:00,53.03,53.06,52.95,52.97,49796.0,41.1045,41.1278,41.0425,41.058,49796.0
2019-12-03 11:30:00,52.97,53.0,52.91,52.97,74577.0,41.058,41.0813,41.0115,41.058,74577.0
2019-12-03 11:40:00,52.97,53.0,52.93,52.97,93845.0,41.058,41.0813,41.027,41.058,93845.0
2019-12-03 11:50:00,52.98,52.98,52.83,52.84,56199.0,41.0658,41.0658,40.9495,40.9572,56199.0
2019-12-03 12:00:00,52.84,52.88,52.77,52.87,109417.0,40.9572,40.9882,40.903,40.9805,109417.0
2019-12-03 12:10:00,52.87,52.93,52.79,52.92,84628.0,40.9805,41.027,40.9185,41.0192,84628.0
2019-12-03 12:20:00,52.92,53.04,52.91,53.03,142259.0,41.0192,41.1123,41.0115,41.1045,142259.0
2019-12-03 12:30:00,53.03,53.05,52.98,52.99,76398.0,41.1045,41.12,41.0658,41.0735,76398.0
2019-12-03 12:40:00,52.98,53.01,52.95,52.98,59381.0,41.0658,41.089,41.0425,41.0658,59381.0
2019-12-03 12:50:00,52.98,53.03,52.94,52.97,39246.0,41.0658,41.1045,41.0347,41.058,39246.0
2019-12-03 13:00:00,52.97,53.01,52.94,52.96,37100.0,41.058,41.089,41.0347,41.0503,37100.0
2019-12-03 13:10:00,52.95,53.0,52.92,52.95,33552.0,41.0425,41.0813,41.0192,41.0425,33552.0
2019-12-03 13:20:00,52.94,53.06,52.94,53.06,87070.0,41.0347,41.1278,41.0347,41.1278,87070.0
2019-12-03 13:30:00,53.05,53.11,53.05,53.08,46178.0,41.12,41.1665,41.12,41.1433,46178.0
2019-12-03 13:40:00,53.09,53.1,53.04,53.08,69445.0,41.151,41.1588,41.1123,41.1433,69445.0
2019-12-03 13:50:00,53.07,53.08,53.0,53.04,64141.0,41.1355,41.1433,41.0813,41.1123,64141.0
2019-12-03 14:00:00,53.05,53.1,53.0,53.02,47095.0,41.12,41.1588,41.0813,41.0968,47095.0
2019-12-03 14:10:00,53.01,53.02,52.95,52.97,57401.0,41.089,41.0968,41.0425,41.058,57401.0
2019-12-03 14:20:00,52.97,53.0,52.95,52.98,51688.0,41.058,41.0813,41.0425,41.0658,51688.0
2019-12-03 14:30:00,52.98,52.99,52.93,52.98,41228.0,41.0658,41.0735,41.027,41.0658,41228.0
2019-12-03 14:40:00,52.98,53.02,52.97,52.98,72942.0,41.0658,41.0968,41.058,41.0658,72942.0
2019-12-03 14:50:00,52.98,53.02,52.96,52.97,74800.0,41.0658,41.0968,41.0503,41.058,74800.0
2019-12-03 15:00:00,52.97,53.01,52.94,52.98,70701.0,41.058,41.089,41.0347,41.0658,70701.0
2019-12-03 15:10:00,52.98,53.06,52.97,53.05,85549.0,41.0658,41.1278,41.058,41.12,85549.0
2019-12-03 15:20:00,53.05,53.21,53.04,53.21,119776.0,41.12,41.244,41.1123,41.244,119776.0
2019-12-03 15:30:00,53.21,53.22,53.11,53.12,108626.0,41.244,41.2518,41.1665,41.1743,108626.0
2019-12-03 15:40:00,53.12,53.2,53.08,53.18,164453.0,41.1743,41.2363,41.1433,41.2208,164453.0
2019-12-03 15:50:00,53.18,53.24,53.13,53.21,405827.0,41.2208,41.2673,41.182,41.244,405827.0
2019-12-04 09:30:00,53.25,53.32,53.11,53.17,146314.0,41.275,41.3293,41.1665,41.213,146314.0
2019-12-04 09:40:00,53.17,53.28,53.07,53.1,134871.0,41.213,41.2983,41.1355,41.1588,134871.0
2019-12-04 09:50:00,53.1,53.28,53.09,53.23,156820.0,41.1588,41.2983,41.151,41.2595,156820.0
2019-12-04 10:00:00,53.23,53.4,53.21,53.36,129691.0,41.2595,41.3913,41.244,41.3603,129691.0
2019-12-04 10:10:00,53.36,53.44,53.32,53.44,113509.0,41.3603,41.4223,41.3293,41.4223,113509.0
2019-12-04 10:20:00,53.44,53.48,53.37,53.43,131859.0,41.4223,41.4533,41.3681,41.4146,131859.0
2019-12-04 10:30:00,53.43,53.48,53.3,53.32,68820.0,41.4146,41.4533,41.3138,41.3293,68820.0
2019-12-04 10:40:00,53.32,53.32,53.2,53.23,75465.0,41.3293,41.3293,41.2363,41.2595,75465.0
2019-12-04 10:50:00,53.24,53.28,53.18,53.23,101728.0,41.2673,41.2983,41.2208,41.2595,101728.0
2019-12-04 11:00:00,53.23,53.3,53.22,53.27,95953.0,41.2595,41.3138,41.2518,41.2905,95953.0
2019-12-04 11:10:00,53.26,53.36,53.24,53.33,82086.0,41.2828,41.3603,41.2673,41.337,82086.0
2019-12-04 11:20:00,53.33,53.37,53.3,53.33,86170.0,41.337,41.3681,41.3138,41.337,86170.0
2019-12-04 11:30:00,53.33,53.39,53.31,53.34,72508.0,41.337,41.3836,41.3215,41.3448,72508.0
2019-12-04 11:40:00,53.33,53.42,53.33,53.41,84279.0,41.337,41.4068,41.337,41.3991,84279.0
2019-12-04 11:50:00,53.41,53.5,53.41,53.46,117108.0,41.3991,41.4688,41.3991,41.4378,117108.0
2019-12-04 12:00:00,53.46,53.48,53.39,53.39,102572.0,41.4378,41.4533,41.3836,41.3836,102572.0
2019-12-04 12:10:00,53.4,53.4,53.28,53.35,70502.0,41.3913,41.3913,41.2983,41.3525,70502.0
2019-12-04 12:20:00,53.35,53.38,53.3,53.37,64287.0,41.3525,41.3758,41.3138,41.3681,64287.0
2019-12-04 12:30:00,53.37,53.37,53.29,53.31,60987.0,41.3681,41.3681,41.306,41.3215,60987.0
2019-12-04 12:40:00,53.32,53.35,53.27,53.34,56220.0,41.3293,41.3525,41.2905,41.3448,56220.0
2019-12-04 12:50:00,53.35,53.41,53.32,53.4,60169.0,41.3525,41.3991,41.3293,41.3913,60169.0
2019-12-04 13:00:00,53.39,53.41,53.36,53.39,62104.0,41.3836,41.3991,41.3603,41.3836,62104.0
2019-12-04 13:10:00,53.39,53.39,53.33,53.36,76135.0,41.3836,41.3836,41.337,41.3603,76135.0
2019-12-04 13:20:00,53.35,53.37,53.3,53.35,102633.0,41.3525,41.3681,41.3138,41.3525,102633.0
2019-12-04 13:30:00,53.35,53.35,53.3,53.3,63167.0,41.3525,41.3525,41.3138,41.3138,63167.0
2019-12-04 13:40:00,53.31,53.38,53.3,53.36,47821.0,41.3215,41.3758,41.3138,41.3603,47821.0
2019-12-04 13:50:00,53.36,53.45,53.35,53.44,46406.0,41.3603,41.4301,41.3525,41.4223,46406.0
2019-12-04 14:00:00,53.45,53.47,53.43,53.44,76257.0,41.4301,41.4456,41.4146,41.4223,76257.0
2019-12-04 14:10:00,53.45,53.51,53.43,53.45,67315.0,41.4301,41.4766,41.4146,41.4301,67315.0
2019-12-04 14:20:00,53.45,53.45,53.35,53.39,69475.0,41.4301,41.4301,41.3525,41.3836,69475.0
2019-12-04 14:30:00,53.4,53.41,53.38,53.41,67785.0,41.3913,41.3991,41.3758,41.3991,67785.0
2019-12-04 14:40:00,53.41,53.43,53.38,53.4,116431.0,41.3991,41.4146,41.3758,41.3913,116431.0
2019-12-04 14:50:00,53.4,53.44,53.39,53.41,78715.0,41.3913,41.4223,41.3836,41.3991,78715.0
2019-12-04 15:00:00,53.41,53.42,53.37,53.38,111555.0,41.3991,41.4068,41.3681,41.3758,111555.0
2019-12-04 15:10:00,53.39,53.39,53.33,53.36,111522.0,41.3836,41.3836,41.337,41.3603,111522.0
2019-12-04 15:20:00,53.36,53.39,53.32,53.33,150463.0,41.3603,41.3836,41.3293,41.337,150463.0
2019-12-04 15:30:00,53.33,53.33,53.25,53.31,162629.0,41.337,41.337,41.275,41.3215,162629.0
2019-12-04 15:40:00,53.32,53.34,53.3,53.34,183846.0,41.3293,41.3448,41.3138,41.3448,183846.0
2019-12-04 15:50:00,53.34,53.38,53.21,53.3,619137.0,41.3448,41.3758,41.244,41.3138,619137.0
2019-12-05 09:30:00,53.5,53.54,53.21,53.26,146254.0,41.4688,41.4998,41.244,41.2828,146254.0
2019-12-05 09:40:00,53.26,53.45,53.26,53.41,139339.0,41.2828,41.4301,41.2828,41.3991,139339.0
2019-12-05 09:50:00,53.41,53.42,53.2,53.23,134198.0,41.3991,41.4068,41.2363,41.2595,134198.0
2019-12-05 10:00:00,53.23,53.31,53.15,53.17,122663.0,41.2595,41.3215,41.1975,41.213,122663.0
2019-12-05 10:10:00,53.15,53.33,53.15,53.32,109042.0,41.1975,41.337,41.1975,41.3293,109042.0
2019-12-05 10:20:00,53.31,53.33,53.19,53.26,60381.0,41.3215,41.337,41.2285,41.2828,60381.0
2019-12-05 10:30:00,53.26,53.26,53.11,53.11,54685.0,41.2828,41.2828,41.1665,41.1665,54685.0
2019-12-05 10:40:00,53.12,53.15,53.08,53.14,87745.0,41.1743,41.1975,41.1433,41.1898,87745.0
2019-12-05 10:50:00,53.14,53.16,53.09,53.15,92460.0,41.1898,41.2053,41.151,41.1975,92460.0
2019-12-05 11:00:00,53.15,53.17,53.09,53.15,110155.0,41.1975,41.213,41.151,41.1975,110155.0
2019-12-05 11:10:00,53.14,53.2,53.11,53.2,99832.0,41.1898,41.2363,41.1665,41.2363,99832.0
2019-12-05 11:20:00,53.2,53.2,53.05,53.1,101049.0,41.2363,41.2363,41.12,41.1588,101049.0
2019-12-05 11:30:00,53.09,53.1,53.04,53.07,139521.0,41.151,41.1588,41.1123,41.1355,139521.0
2019-12-05 11:40:00,53.07,53.11,53.06,53.1,97207.0,41.1355,41.1665,41.1278,41.1588,97207.0
2019-12-05 11:50:00,53.1,53.14,53.08,53.09,77734.0,41.1588,41.1898,41.1433,41.151,77734.0
2019-12-05 12:00:00,53.09,53.12,53.09,53.12,77894.0,41.151,41.1743,41.151,41.1743,77894.0
2019-12-05 12:10:00,53.12,53.15,53.1,53.13,58973.0,41.1743,41.1975,41.1588,41.182,58973.0
2019-12-05 12:20:00,53.13,53.18,53.11,53.17,50685.0,41.182,41.2208,41.1665,41.213,50685.0
2019-12-05 12:30:00,53.16,53.19,53.14,53.16,55993.0,41.2053,41.2285,41.1898,41.2053,55993.0
2019-12-05 12:40:00,53.16,53.17,53.11,53.13,66195.0,41.2053,41.213,41.1665,41.182,66195.0
2019-12-05 12:50:00,53.13,53.17,53.12,53.14,42936.0,41.182,41.213,41.1743,41.1898,42936.0
2019-12-05 13:00:00,53.13,53.16,53.13,53.15,46754.0,41.182,41.2053,41.182,41.1975,46754.0
2019-12-05 13:10:00,53.15,53.24,53.14,53.2,96490.0,41.1975,41.2673,41.1898,41.2363,96490.0
2019-12-05 13:20:00,53.2,53.31,53.18,53.31,329164.0,41.2363,41.3215,41.2208,41.3215,329164.0
2019-12-05 13:30:00,53.3,53.39,53.3,53.36,106542.0,41.3138,41.3836,41.3138,41.3603,106542.0
2019-12-05 13:40:00,53.36,53.39,53.34,53.36,86290.0,41.3603,41.3836,41.3448,41.3603,86290.0
2019-12-05 13:50:00,53.36,53.36,53.29,53.31,103313.0,41.3603,41.3603,41.306,41.3215,103313.0
2019-12-05 14:00:00,53.32,53.34,53.26,53.29,103438.0,41.3293,41.3448,41.2828,41.306,103438.0
2019-12-05 14:10:00,53.27,53.32,53.25,53.3,67986.0,41.2905,41.3293,41.275,41.3138,67986.0
2019-12-05 14:20:00,53.3,53.32,53.28,53.3,59972.0,41.3138,41.3293,41.2983,41.3138,59972.0
2019-12-05 14:30:00,53.3,53.36,53.29,53.35,79030.0,41.3138,41.3603,41.306,41.3525,79030.0
2019-12-05 14:40:00,53.35,53.36,53.33,53.35,58907.0,41.3525,41.3603,41.337,41.3525,58907.0
2019-12-05 14:50:00,53.35,53.39,53.22,53.3,246492.0,41.3525,41.3836,41.2518,41.3138,246492.0
2019-12-05 15:00:00,53.31,53.43,53.3,53.42,92231.0,41.3215,41.4146,41.3138,41.4068,92231.0
2019-12-05 15:10:00,53.41,53.48,53.41,53.48,111736.0,41.3991,41.4533,41.3991,41.4533,111736.0
2019-12-05 15:20:00,53.48,53.55,53.45,53.53,139035.0,41.4533,41.5076,41.4301,41.4921,139035.0
2019-12-05 15:30:00,53.53,53.57,53.51,53.55,191069.0,41.4921,41.5231,41.4766,41.5076,191069.0
2019-12-05 15:40:00,53.55,53.59,53.49,53.52,201429.0,41.5076,41.5386,41.4611,41.4843,201429.0
2019-12-05 15:50:00,53.53,53.54,53.41,53.5,807972.0,41.4921,41.4998,41.3991,41.4688,807972.0
2019-12-06 09:30:00,54.13,54.39,54.02,54.14,228692.0,41.9571,42.1587,41.8719,41.9649,228692.0
2019-12-06 09:40:00,54.13,54.5,54.13,54.41,180409.0,41.9571,42.2439,41.9571,42.1742,180409.0
2019-12-06 09:50:00,54.41,54.42,54.3,54.38,81068.0,42.1742,42.1819,42.0889,42.1509,81068.0
2019-12-06 10:00:00,54.38,54.39,54.3,54.36,99830.0,42.1509,42.1587,42.0889,42.1354,99830.0
2019-12-06 10:10:00,54.36,54.4,54.3,54.34,148901.0,42.1354,42.1664,42.0889,42.1199,148901.0
2019-12-06 10:20:00,54.34,54.38,54.26,54.29,142838.0,42.1199,42.1509,42.0579,42.0812,142838.0
2019-12-06 10:30:00,54.29,54.33,54.13,54.14,88859.0,42.0812,42.1122,41.9571,41.9649,88859.0
2019-12-06 10:40:00,54.14,54.16,54.06,54.11,183828.0,41.9649,41.9804,41.9029,41.9416,183828.0
2019-12-06 10:50:00,54.12,54.18,54.09,54.15,107025.0,41.9494,41.9959,41.9261,41.9726,107025.0
2019-12-06 11:00:00,54.14,54.24,54.12,54.18,137862.0,41.9649,42.0424,41.9494,41.9959,137862.0
2019-12-06 11:10:00,54.18,54.23,54.18,54.22,96526.0,41.9959,42.0347,41.9959,42.0269,96526.0
2019-12-06 11:20:00,54.22,54.32,54.22,54.31,67757.0,42.0269,42.1044,42.0269,42.0967,67757.0
2019-12-06 11:30:00,54.31,54.33,54.24,54.32,63143.0,42.0967,42.1122,42.0424,42.1044,63143.0
2019-12-06 11:40:00,54.32,54.33,54.25,54.29,77550.0,42.1044,42.1122,42.0502,42.0812,77550.0
2019-12-06 11:50:00,54.29,54.49,54.28,54.49,103629.0,42.0812,42.2362,42.0734,42.2362,103629.0
2019-12-06 12:00:00,54.49,54.5,54.4,54.45,138460.0,42.2362,42.2439,42.1664,42.2052,138460.0
2019-12-06 12:10:00,54.45,54.48,54.43,54.47,71536.0,42.2052,42.2284,42.1897,42.2207,71536.0
2019-12-06 12:20:00,54.47,54.47,54.39,54.47,59173.0,42.2207,42.2207,42.1587,42.2207,59173.0
2019-12-06 12:30:00,54.47,54.48,54.4,54.41,59114.0,42.2207,42.2284,42.1664,42.1742,59114.0
2019-12-06 12:40:00,54.4,54.43,54.37,54.4,61540.0,42.1664,42.1897,42.1432,42.1664,61540.0
2019-12-06 12:50:00,54.4,54.43,54.36,54.36,59828.0,42.1664,42.1897,42.1354,42.1354,59828.0
2019-12-06 13:00:00,54.36,54.38,54.31,54.33,69027.0,42.1354,42.1509,42.0967,42.1122,69027.0
2019-12-06 13:10:00,54.33,54.43,54.32,54.42,97781.0,42.1122,42.1897,42.1044,42.1819,97781.0
2019-12-06 13:20:00,54.43,54.48,54.4,54.45,60898.0,42.1897,42.2284,42.1664,42.2052,60898.0
2019-12-06 13:30:00,54.44,54.51,54.42,54.5,45412.0,42.1974,42.2517,42.1819,42.2439,45412.0
2019-12-06 13:40:00,54.5,54.53,54.47,54.5,51603.0,42.2439,42.2672,42.2207,42.2439,51603.0
2019-12-06 13:50:00,54.5,54.55,54.49,54.5,70940.0,42.2439,42.2827,42.2362,42.2439,70940.0
2019-12-06 14:00:00,54.51,54.57,54.5,54.57,38185.0,42.2517,42.2982,42.2439,42.2982,38185.0
2019-12-06 14:10:00,54.57,54.58,54.53,54.55,43092.0,42.2982,42.3059,42.2672,42.2827,43092.0
2019-12-06 14:20:00,54.55,54.59,54.52,54.59,54266.0,42.2827,42.3137,42.2594,42.3137,54266.0
2019-12-06 14:30:00,54.59,54.62,54.57,54.61,66072.0,42.3137,42.3369,42.2982,42.3292,66072.0
2019-12-06 14:40:00,54.6,54.62,54.57,54.59,144081.0,42.3214,42.3369,42.2982,42.3137,144081.0
2019-12-06 14:50:00,54.59,54.61,54.57,54.6,59143.0,42.3137,42.3292,42.2982,42.3214,59143.0
2019-12-06 15:00:00,54.6,54.64,54.58,54.62,111020.0,42.3214,42.3525,42.3059,42.3369,111020.0
2019-12-06 15:10:00,54.61,54.62,54.58,54.6,70160.0,42.3292,42.3369,42.3059,42.3214,70160.0
2019-12-06 15:20:00,54.6,54.6,54.46,54.5,207154.0,42.3214,42.3214,42.2129,42.2439,207154.0
2019-12-06 15:30:00,54.51,54.62,54.49,54.61,191868.0,42.2517,42.3369,42.2362,42.3292,191868.0
2019-12-06 15:40:00,54.61,54.68,54.5,54.52,368563.0,42.3292,42.3835,42.2439,42.2594,368563.0
2019-12-06 15:50:00,54.52,54.6,54.07,54.17,5001044.0,42.2594,42.3214,41.9106,41.9881,5001044.0
2019-12-09 09:30:00,54.96,54.96,54.51,54.62,48988.0,42.6005,42.6005,42.2517,42.3369,48988.0
2019-12-09 09:40:00,54.63,54.63,54.26,54.47,47937.0,42.3447,42.3447,42.0579,42.2207,47937.0
2019-12-09 09:50:00,54.5,54.5,54.32,54.36,63212.0,42.2439,42.2439,42.1044,42.1354,63212.0
2019-12-09 10:00:00,54.38,54.47,54.34,54.47,59510.0,42.1509,42.2207,42.1199,42.2207,59510.0
2019-12-09 10:10:00,54.47,54.58,54.43,54.5,63877.0,42.2207,42.3059,42.1897,42.2439,63877.0
2019-12-09 10:20:00,54.52,54.74,54.51,54.71,37321.0,42.2594,42.43,42.2517,42.4067,37321.0
2019-12-09 10:30:00,54.71,54.78,54.7,54.71,56219.0,42.4067,42.461,42.399,42.4067,56219.0
2019-12-09 10:40:00,54.72,54.76,54.66,54.76,33753.0,42.4145,42.4455,42.368,42.4455,33753.0
2019-12-09 10:50:00,54.75,54.77,54.58,54.61,28874.0,42.4377,42.4532,42.3059,42.3292,28874.0
2019-12-09 11:00:00,54.61,54.67,54.55,54.65,33595.0,42.3292,42.3757,42.2827,42.3602,33595.0
2019-12-09 11:10:00,54.64,54.64,54.52,54.53,57763.0,42.3525,42.3525,42.2594,42.2672,57763.0
2019-12-09 11:20:00,54.53,54.62,54.44,54.46,89600.0,42.2672,42.3369,42.1974,42.2129,89600.0
2019-12-09 11:30:00,54.46,54.59,54.36,54.41,85351.0,42.2129,42.3137,42.1354,42.1742,85351.0
2019-12-09 11:40:00,54.42,54.49,54.37,54.44,55155.0,42.1819,42.2362,42.1432,42.1974,55155.0
2019-12-09 11:50:00,54.45,54.5,54.32,54.35,68308.0,42.2052,42.2439,42.1044,42.1277,68308.0
2019-12-09 12:00:00,54.35,54.43,54.33,54.36,47477.0,42.1277,42.1897,42.1122,42.1354,47477.0
2019-12-09 12:10:00,54.36,54.44,54.33,54.43,39559.0,42.1354,42.1974,42.1122,42.1897,39559.0
2019-12-09 12:20:00,54.43,54.46,54.39,54.45,42673.0,42.1897,42.2129,42.1587,42.2052,42673.0
2019-12-09 12:30:00,54.45,54.5,54.39,54.47,43168.0,42.2052,42.2439,42.1587,42.2207,43168.0
2019-12-09 12:40:00,54.47,54.48,54.38,54.45,53535.0,42.2207,42.2284,42.1509,42.2052,53535.0
2019-12-09 12:50:00,54.43,54.5,54.36,54.45,94171.0,42.1897,42.2439,42.1354,42.2052,94171.0
2019-12-09 13:00:00,54.45,54.52,54.45,54.46,55050.0,42.2052,42.2594,42.2052,42.2129,55050.0
2019-12-09 13:10:00,54.46,54.46,54.39,54.44,28818.0,42.2129,42.2129,42.1587,42.1974,28818.0
2019-12-09 13:20:00,54.43,54.54,54.42,54.46,40709.0,42.1897,42.2749,42.1819,42.2129,40709.0
2019-12-09 13:30:00,54.46,54.57,54.44,54.51,48413.0,42.2129,42.2982,42.1974,42.2517,48413.0
2019-12-09 13:40:00,54.51,54.71,54.5,54.71,118816.0,42.2517,42.4067,42.2439,42.4067,118816.0
2019-12-09 13:50:00,54.7,54.73,54.57,54.65,41633.0,42.399,42.4222,42.2982,42.3602,41633.0
2019-12-09 14:00:00,54.66,54.71,54.61,54.69,29642.0,42.368,42.4067,42.3292,42.3912,29642.0
2019-12-09 14:10:00,54.69,54.71,54.63,54.66,18018.0,42.3912,42.4067,42.3447,42.368,18018.0
2019-12-09 14:20:00,54.67,54.76,54.67,54.76,25353.0,42.3757,42.4455,42.3757,42.4455,25353.0
2019-12-09 14:30:00,54.76,54.78,54.73,54.78,47041.0,42.4455,42.461,42.4222,42.461,47041.0
2019-12-09 14:40:00,54.78,54.8,54.73,54.79,44645.0,42.461,42.4765,42.4222,42.4687,44645.0
2019-12-09 14:50:00,54.78,54.8,54.77,54.79,50935.0,42.461,42.4765,42.4532,42.4687,50935.0
2019-12-09 15:00:00,54.79,54.81,54.78,54.8,57393.0,42.4687,42.4842,42.461,42.4765,57393.0
2019-12-09 15:10:00,54.8,54.81,54.79,54.8,34775.0,42.4765,42.4842,42.4687,42.4765,34775.0
2019-12-09 15:20:00,54.8,54.81,54.7,54.71,86931.0,42.4765,42.4842,42.399,42.4067,86931.0
2019-12-09 15:30:00,54.71,54.75,54.7,54.72,90691.0,42.4067,42.4377,42.399,42.4145,90691.0
2019-12-09 15:40:00,54.72,54.74,54.71,54.73,71246.0,42.4145,42.43,42.4067,42.4222,71246.0
2019-12-09 15:50:00,54.74,54.88,54.68,54.71,492450.0,42.43,42.5385,42.3835,42.4067,492450.0
2019-12-10 09:30:00,54.38,54.63,54.27,54.5,101104.0,42.1509,42.3447,42.0657,42.2439,101104.0
2019-12-10 09:40:00,54.5,54.59,54.48,54.49,89070.0,42.2439,42.3137,42.2284,42.2362,89070.0
2019-12-10 09:50:00,54.49,54.56,54.35,54.54,105849.0,42.2362,42.2904,42.1277,42.2749,105849.0
2019-12-10 10:00:00,54.56,54.74,54.54,54.73,48133.0,42.2904,42.43,42.2749,42.4222,48133.0
2019-12-10 10:10:00,54.72,54.91,54.7,54.81,127270.0,42.4145,42.5617,42.399,42.4842,127270.0
2019-12-10 10:20:00,54.81,54.99,54.8,54.98,94431.0,42.4842,42.6237,42.4765,42.616,94431.0
2019-12-10 10:30:00,54.98,55.01,54.93,54.93,93038.0,42.616,42.6392,42.5772,42.5772,93038.0
2019-12-10 10:40:00,54.93,54.97,54.88,54.89,71803.0,42.5772,42.6082,42.5385,42.5462,71803.0
2019-12-10 10:50:00,54.89,54.99,54.89,54.98,51581.0,42.5462,42.6237,42.5462,42.616,51581.0
2019-12-10 11:00:00,54.99,55.0,54.81,55.0,129679.0,42.6237,42.6315,42.4842,42.6315,129679.0
2019-12-10 11:10:00,54.99,55.0,54.94,54.98,60470.0,42.6237,42.6315,42.585,42.616,60470.0
2019-12-10 11:20:00,54.99,55.08,54.98,55.04,88933.0,42.6237,42.6935,42.616,42.6625,88933.0
2019-12-10 11:30:00,55.05,55.15,55.05,55.14,64011.0,42.6702,42.7478,42.6702,42.74,64011.0
2019-12-10 11:40:00,55.15,55.23,55.13,55.14,84934.0,42.7478,42.8098,42.7323,42.74,84934.0
2019-12-10 11:50:00,55.13,55.14,55.08,55.14,88130.0,42.7323,42.74,42.6935,42.74,88130.0
2019-12-10 12:00:00,55.14,55.2,55.07,55.09,54302.0,42.74,42.7865,42.6858,42.7013,54302.0
2019-12-10 12:10:00,55.09,55.13,55.05,55.11,96750.0,42.7013,42.7323,42.6702,42.7168,96750.0
2019-12-10 12:20:00,55.11,55.11,54.96,54.99,83517.0,42.7168,42.7168,42.6005,42.6237,83517.0
2019-12-10 12:30:00,54.99,55.05,54.98,55.05,53741.0,42.6237,42.6702,42.616,42.6702,53741.0
2019-12-10 12:40:00,55.05,55.09,55.0,55.08,73279.0,42.6702,42.7013,42.6315,42.6935,73279.0
2019-12-10 12:50:00,55.08,55.12,55.06,55.1,79801.0,42.6935,42.7245,42.678,42.709,79801.0
2019-12-10 13:00:00,55.1,55.17,55.09,55.15,46338.0,42.709,42.7633,42.7013,42.7478,46338.0
2019-12-10 13:10:00,55.15,55.19,55.11,55.15,77628.0,42.7478,42.7788,42.7168,42.7478,77628.0
2019-12-10 13:20:00,55.15,55.19,55.13,55.16,58098.0,42.7478,42.7788,42.7323,42.7555,58098.0
2019-12-10 13:30:00,55.17,55.19,55.13,55.19,83010.0,42.7633,42.7788,42.7323,42.7788,83010.0
2019-12-10 13:40:00,55.19,55.24,55.18,55.24,48893.0,42.7788,42.8175,42.771,42.8175,48893.0
2019-12-10 13:50:00,55.24,55.25,55.2,55.21,55722.0,42.8175,42.8253,42.7865,42.7943,55722.0
2019-12-10 14:00:00,55.22,55.24,55.15,55.22,101063.0,42.802,42.8175,42.7478,42.802,101063.0
2019-12-10 14:10:00,55.23,55.26,55.17,55.21,82691.0,42.8098,42.833,42.7633,42.7943,82691.0
2019-12-10 14:20:00,55.22,55.24,55.19,55.2,62510.0,42.802,42.8175,42.7788,42.7865,62510.0
2019-12-10 14:30:00,55.2,55.21,55.16,55.19,55320.0,42.7865,42.7943,42.7555,42.7788,55320.0
2019-12-10 14:40:00,55.19,55.21,55.17,55.2,102980.0,42.7788,42.7943,42.7633,42.7865,102980.0
2019-12-10 14:50:00,55.21,55.21,55.13,55.15,87096.0,42.7943,42.7943,42.7323,42.7478,87096.0
2019-12-10 15:00:00,55.15,55.2,55.14,55.17,95176.0,42.7478,42.7865,42.74,42.7633,95176.0
2019-12-10 15:10:00,55.18,55.23,55.13,55.2,101067.0,42.771,42.8098,42.7323,42.7865,101067.0
2019-12-10 15:20:00,55.2,55.26,55.16,55.18,140145.0,42.7865,42.833,42.7555,42.771,140145.0
2019-12-10 15:30:00,55.18,55.18,55.09,55.11,233937.0,42.771,42.771,42.7013,42.7168,233937.0
2019-12-10 15:40:00,55.11,55.12,55.06,55.11,152456.0,42.7168,42.7245,42.678,42.7168,152456.0
2019-12-10 15:50:00,55.1,55.2,55.07,55.13,742677.0,42.709,42.7865,42.6858,42.7323,742677.0
2019-12-11 09:30:00,55.12,55.26,55.0,55.09,186227.0,42.7245,42.833,42.6315,42.7013,186227.0
2019-12-11 09:40:00,55.1,55.1,54.6,54.6,155875.0,42.709,42.709,42.3214,42.3214,155875.0
2019-12-11 09:50:00,54.61,54.62,54.34,54.4,172039.0,42.3292,42.3369,42.1199,42.1664,172039.0
2019-12-11 10:00:00,54.4,54.4,54.22,54.28,153728.0,42.1664,42.1664,42.0269,42.0734,153728.0
2019-12-11 10:10:00,54.28,54.4,54.22,54.27,135997.0,42.0734,42.1664,42.0269,42.0657,135997.0
2019-12-11 10:20:00,54.26,54.27,54.08,54.12,130578.0,42.0579,42.0657,41.9184,41.9494,130578.0
2019-12-11 10:30:00,54.11,54.11,53.94,53.94,88502.0,41.9416,41.9416,41.8099,41.8099,88502.0
2019-12-11 10:40:00,53.95,54.01,53.9,53.98,114792.0,41.8176,41.8641,41.7789,41.8409,114792.0
2019-12-11 10:50:00,53.98,54.04,53.95,54.02,126718.0,41.8409,41.8874,41.8176,41.8719,126718.0
2019-12-11 11:00:00,54.02,54.03,53.86,53.98,184538.0,41.8719,41.8796,41.7479,41.8409,184538.0
2019-12-11 11:10:00,53.98,54.06,53.88,53.9,117949.0,41.8409,41.9029,41.7634,41.7789,117949.0
2019-12-11 11:20:00,53.9,54.05,53.88,54.03,106992.0,41.7789,41.8951,41.7634,41.8796,106992.0
2019-12-11 11:30:00,54.03,54.07,54.0,54.02,87572.0,41.8796,41.9106,41.8564,41.8719,87572.0
2019-12-11 11:40:00,54.02,54.12,54.0,54.12,54095.0,41.8719,41.9494,41.8564,41.9494,54095.0
2019-12-11 11:50:00,54.12,54.23,54.09,54.1,127549.0,41.9494,42.0347,41.9261,41.9339,127549.0
2019-12-11 12:00:00,54.1,54.14,54.04,54.06,114618.0,41.9339,41.9649,41.8874,41.9029,114618.0
2019-12-11 12:10:00,54.05,54.12,54.05,54.11,78710.0,41.8951,41.9494,41.8951,41.9416,78710.0
2019-12-11 12:20:00,54.11,54.16,54.1,54.12,74498.0,41.9416,41.9804,41.9339,41.9494,74498.0
2019-12-11 12:30:00,54.12,54.12,54.04,54.05,73433.0,41.9494,41.9494,41.8874,41.8951,73433.0
2019-12-11 12:40:00,54.06,54.13,54.05,54.1,68744.0,41.9029,41.9571,41.8951,41.9339,68744.0
2019-12-11 12:50:00,54.09,54.11,54.04,54.05,85985.0,41.9261,41.9416,41.8874,41.8951,85985.0
2019-12-11 13:00:00,54.05,54.11,54.04,54.11,70062.0,41.8951,41.9416,41.8874,41.9416,70062.0
2019-12-11 13:10:00,54.11,54.11,54.05,54.05,84700.0,41.9416,41.9416,41.8951,41.8951,84700.0
2019-12-11 13:20:00,54.05,54.08,54.05,54.05,82163.0,41.8951,41.9184,41.8951,41.8951,82163.0
2019-12-11 13:30:00,54.05,54.07,54.04,54.05,85705.0,41.8951,41.9106,41.8874,41.8951,85705.0
2019-12-11 13:40:00,54.04,54.08,54.0,54.01,90919.0,41.8874,41.9184,41.8564,41.8641,90919.0
2019-12-11 13:50:00,54.01,54.08,54.0,54.05,69775.0,41.8641,41.9184,41.8564,41.8951,69775.0
2019-12-11 14:00:00,54.05,54.16,54.04,54.16,92977.0,41.8951,41.9804,41.8874,41.9804,92977.0
2019-12-11 14:10:00,54.16,54.18,54.11,54.16,120157.0,41.9804,41.9959,41.9416,41.9804,120157.0
2019-12-11 14:20:00,54.16,54.28,54.15,54.22,109021.0,41.9804,42.0734,41.9726,42.0269,109021.0
2019-12-11 14:30:00,54.22,54.26,54.11,54.23,156617.0,42.0269,42.0579,41.9416,42.0347,156617.0
2019-12-11 14:40:00,54.22,54.26,54.15,54.16,99969.0,42.0269,42.0579,41.9726,41.9804,99969.0
2019-12-11 14:50:00,54.16,54.16,54.07,54.1,120095.0,41.9804,41.9804,41.9106,41.9339,120095.0
2019-12-11 15:00:00,54.1,54.13,54.06,54.09,111370.0,41.9339,41.9571,41.9029,41.9261,111370.0
2019-12-11 15:10:00,54.09,54.09,53.92,53.94,92764.0,41.9261,41.9261,41.7944,41.8099,92764.0
2019-12-11 15:20:00,53.94,53.94,53.87,53.94,101077.0,41.8099,41.8099,41.7556,41.8099,101077.0
2019-12-11 15:30:00,53.94,53.97,53.78,53.79,180087.0,41.8099,41.8331,41.6858,41.6936,180087.0
2019-12-11 15:40:00,53.8,53.81,53.75,53.76,181561.0,41.7014,41.7091,41.6626,41.6703,181561.0
2019-12-11 15:50:00,53.76,53.82,53.67,53.67,684995.0,41.6703,41.7169,41.6006,41.6006,684995.0
2019-12-12 09:30:00,53.97,54.51,53.84,54.51,222387.0,41.8331,42.2517,41.7324,42.2517,222387.0
2019-12-12 09:40:00,54.51,54.78,54.45,54.68,153671.0,42.2517,42.461,42.2052,42.3835,153671.0
2019-12-12 09:50:00,54.68,54.99,54.62,54.98,145374.0,42.3835,42.6237,42.3369,42.616,145374.0
2019-12-12 10:00:00,54.98,55.19,54.89,55.09,244578.0,42.616,42.7788,42.5462,42.7013,244578.0
2019-12-12 10:10:00,55.08,55.28,55.05,55.27,160126.0,42.6935,42.8485,42.6702,42.8408,160126.0
2019-12-12 10:20:00,55.28,55.33,55.15,55.23,163694.0,42.8485,42.8873,42.7478,42.8098,163694.0
2019-12-12 10:30:00,55.24,55.32,55.18,55.26,99626.0,42.8175,42.8795,42.771,42.833,99626.0
2019-12-12 10:40:00,55.26,55.32,55.15,55.31,86426.0,42.833,42.8795,42.7478,42.8718,86426.0
2019-12-12 10:50:00,55.32,55.49,55.31,55.43,113788.0,42.8795,43.0113,42.8718,42.9648,113788.0
2019-12-12 11:00:00,55.43,55.44,55.23,55.27,91108.0,42.9648,42.9725,42.8098,42.8408,91108.0
2019-12-12 11:10:00,55.27,55.4,55.26,55.38,129248.0,42.8408,42.9415,42.833,42.926,129248.0
2019-12-12 11:20:00,55.38,55.45,55.29,55.33,90440.0,42.926,42.9803,42.8563,42.8873,90440.0
2019-12-12 11:30:00,55.32,55.36,55.27,55.34,72820.0,42.8795,42.9105,42.8408,42.895,72820.0
2019-12-12 11:40:00,55.35,55.36,55.26,55.3,73711.0,42.9028,42.9105,42.833,42.864,73711.0
2019-12-12 11:50:00,55.3,55.39,55.25,55.35,67853.0,42.864,42.9338,42.8253,42.9028,67853.0
2019-12-12 12:00:00,55.34,55.41,55.26,55.35,148713.0,42.895,42.9493,42.833,42.9028,148713.0
2019-12-12 12:10:00,55.36,55.41,55.23,55.26,80757.0,42.9105,42.9493,42.8098,42.833,80757.0
2019-12-12 12:20:00,55.26,55.26,55.14,55.23,73995.0,42.833,42.833,42.74,42.8098,73995.0
2019-12-12 12:30:00,55.22,55.4,55.22,55.4,97180.0,42.802,42.9415,42.802,42.9415,97180.0
2019-12-12 12:40:00,55.4,55.45,55.36,55.4,69667.0,42.9415,42.9803,42.9105,42.9415,69667.0
2019-12-12 12:50:00,55.4,55.42,55.29,55.29,123441.0,42.9415,42.957,42.8563,42.8563,123441.0
2019-12-12 13:00:00,55.29,55.38,55.29,55.33,62618.0,42.8563,42.926,42.8563,42.8873,62618.0
2019-12-12 13:10:00,55.34,55.43,55.33,55.43,57917.0,42.895,42.9648,42.8873,42.9648,57917.0
2019-12-12 13:20:00,55.42,55.43,55.3,55.34,147392.0,42.957,42.9648,42.864,42.895,147392.0
2019-12-12 13:30:00,55.35,55.4,55.34,55.35,155111.0,42.9028,42.9415,42.895,42.9028,155111.0
2019-12-12 13:40:00,55.35,55.41,55.33,55.39,52148.0,42.9028,42.9493,42.8873,42.9338,52148.0
2019-12-12 13:50:00,55.39,55.41,55.34,55.39,93833.0,42.9338,42.9493,42.895,42.9338,93833.0
2019-12-12 14:00:00,55.39,55.4,55.28,55.35,174912.0,42.9338,42.9415,42.8485,42.9028,174912.0
2019-12-12 14:10:00,55.36,55.37,55.25,55.31,98638.0,42.9105,42.9183,42.8253,42.8718,98638.0
2019-12-12 14:20:00,55.3,55.37,55.3,55.36,104355.0,42.864,42.9183,42.864,42.9105,104355.0
2019-12-12 14:30:00,55.36,55.65,55.33,55.58,194556.0,42.9105,43.1353,42.8873,43.0811,194556.0
2019-12-12 14:40:00,55.58,55.65,55.56,55.58,93631.0,43.0811,43.1353,43.0656,43.0811,93631.0
2019-12-12 14:50:00,55.59,55.68,55.55,55.66,86155.0,43.0888,43.1586,43.0578,43.1431,86155.0
2019-12-12 15:00:00,55.66,55.83,55.66,55.8,151824.0,43.1431,43.2748,43.1431,43.2516,151824.0
2019-12-12 15:10:00,55.8,55.83,55.75,55.81,134754.0,43.2516,43.2748,43.2128,43.2593,134754.0
2019-12-12 15:20:00,55.8,55.94,55.79,55.93,184588.0,43.2516,43.3601,43.2438,43.3524,184588.0
2019-12-12 15:30:00,55.93,55.93,55.83,55.9,227021.0,43.3524,43.3524,43.2748,43.3291,227021.0
2019-12-12 15:40:00,55.89,56.01,55.87,56.0,302500.0,43.3213,43.4144,43.3058,43.4066,302500.0
2019-12-12 15:50:00,56.0,56.19,55.98,56.08,1153106.0,43.4066,43.5539,43.3911,43.4686,1153106.0
2019-12-13 09:30:00,56.11,56.37,56.0,56.37,210247.0,43.4919,43.6934,43.4066,43.6934,210247.0
2019-12-13 09:40:00,56.38,56.38,56.1,56.15,68720.0,43.7012,43.7012,43.4841,43.5229,68720.0
2019-12-13 09:50:00,56.13,56.16,56.0,56.13,115311.0,43.5074,43.5306,43.4066,43.5074,115311.0
2019-12-13 10:00:00,56.12,56.6,56.08,56.6,126456.0,43.4996,43.8717,43.4686,43.8717,126456.0
2019-12-13 10:10:00,56.59,56.66,56.38,56.6,122806.0,43.8639,43.9182,43.7012,43.8717,122806.0
2019-12-13 10:20:00,56.61,56.61,56.42,56.42,184728.0,43.8794,43.8794,43.7322,43.7322,184728.0
2019-12-13 10:30:00,56.42,56.44,56.0,56.0,566600.0,43.7322,43.7477,43.4066,43.4066,566600.0
2019-12-13 10:40:00,55.99,56.1,55.88,55.98,149126.0,43.3989,43.4841,43.3136,43.3911,149126.0
2019-12-13 10:50:00,55.99,56.0,55.72,55.78,128157.0,43.3989,43.4066,43.1896,43.2361,128157.0
2019-12-13 11:00:00,55.77,55.86,55.72,55.8,120493.0,43.2283,43.2981,43.1896,43.2516,120493.0
2019-12-13 11:10:00,55.8,55.87,55.71,55.73,143711.0,43.2516,43.3058,43.1818,43.1973,143711.0
2019-12-13 11:20:00,55.72,55.77,55.64,55.72,111236.0,43.1896,43.2283,43.1276,43.1896,111236.0
2019-12-13 11:30:00,55.72,55.83,55.68,55.81,99867.0,43.1896,43.2748,43.1586,43.2593,99867.0
2019-12-13 11:40:00,55.83,55.85,55.75,55.85,159817.0,43.2748,43.2903,43.2128,43.2903,159817.0
2019-12-13 11:50:00,55.85,56.12,55.85,56.09,108738.0,43.2903,43.4996,43.2903,43.4764,108738.0
2019-12-13 12:00:00,56.1,56.11,55.94,55.97,103142.0,43.4841,43.4919,43.3601,43.3834,103142.0
2019-12-13 12:10:00,55.97,55.97,55.84,55.89,98730.0,43.3834,43.3834,43.2826,43.3213,98730.0
2019-12-13 12:20:00,55.88,55.98,55.84,55.96,80728.0,43.3136,43.3911,43.2826,43.3756,80728.0
2019-12-13 12:30:00,55.95,56.03,55.91,56.03,50170.0,43.3679,43.4299,43.3368,43.4299,50170.0
2019-12-13 12:40:00,56.03,56.03,55.91,55.94,53125.0,43.4299,43.4299,43.3368,43.3601,53125.0
2019-12-13 12:50:00,55.94,56.05,55.88,56.05,67027.0,43.3601,43.4454,43.3136,43.4454,67027.0
2019-12-13 13:00:00,56.05,56.12,55.98,56.12,71793.0,43.4454,43.4996,43.3911,43.4996,71793.0
2019-12-13 13:10:00,56.12,56.12,56.02,56.12,65951.0,43.4996,43.4996,43.4221,43.4996,65951.0
2019-12-13 13:20:00,56.12,56.16,56.09,56.13,114925.0,43.4996,43.5306,43.4764,43.5074,114925.0
2019-12-13 13:30:00,56.14,56.16,56.07,56.08,56464.0,43.5151,43.5306,43.4609,43.4686,56464.0
2019-12-13 13:40:00,56.08,56.1,56.02,56.04,65945.0,43.4686,43.4841,43.4221,43.4376,65945.0
2019-12-13 13:50:00,56.05,56.14,56.02,56.12,62985.0,43.4454,43.5151,43.4221,43.4996,62985.0
2019-12-13 14:00:00,56.12,56.16,55.99,56.15,94734.0,43.4996,43.5306,43.3989,43.5229,94734.0
2019-12-13 14:10:00,56.15,56.19,56.1,56.15,69682.0,43.5229,43.5539,43.4841,43.5229,69682.0
2019-12-13 14:20:00,56.15,56.16,56.04,56.06,120740.0,43.5229,43.5306,43.4376,43.4531,120740.0
2019-12-13 14:30:00,56.06,56.07,55.94,55.99,118951.0,43.4531,43.4609,43.3601,43.3989,118951.0
2019-12-13 14:40:00,55.99,56.03,55.96,56.02,70440.0,43.3989,43.4299,43.3756,43.4221,70440.0
2019-12-13 14:50:00,56.03,56.07,56.0,56.06,62642.0,43.4299,43.4609,43.4066,43.4531,62642.0
2019-12-13 15:00:00,56.07,56.08,55.96,55.99,76227.0,43.4609,43.4686,43.3756,43.3989,76227.0
2019-12-13 15:10:00,55.99,56.01,55.96,56.01,92169.0,43.3989,43.4144,43.3756,43.4144,92169.0
2019-12-13 15:20:00,56.01,56.02,55.94,55.97,117914.0,43.4144,43.4221,43.3601,43.3834,117914.0
2019-12-13 15:30:00,55.97,56.03,55.9,55.95,157623.0,43.3834,43.4299,43.3291,43.3679,157623.0
2019-12-13 15:40:00,55.95,56.05,55.94,56.05,234743.0,43.3679,43.4454,43.3601,43.4454,234743.0
2019-12-13 15:50:00,56.05,56.13,55.99,56.01,735483.0,43.4454,43.5074,43.3989,43.4144,735483.0
2019-12-16 09:30:00,56.53,56.63,56.25,56.29,176194.0,43.8174,43.8949,43.6004,43.6314,176194.0
2019-12-16 09:40:00,56.3,56.37,56.24,56.24,79782.0,43.6391,43.6934,43.5926,43.5926,79782.0
2019-12-16 09:50:00,56.24,56.27,56.19,56.23,61685.0,43.5926,43.6159,43.5539,43.5849,61685.0
2019-12-16 10:00:00,56.23,56.34,56.22,56.33,97396.0,43.5849,43.6702,43.5771,43.6624,97396.0
2019-12-16 10:10:00,56.33,56.41,56.32,56.39,60910.0,43.6624,43.7244,43.6546,43.7089,60910.0
2019-12-16 10:20:00,56.39,56.4,56.26,56.33,76212.0,43.7089,43.7167,43.6081,43.6624,76212.0
2019-12-16 10:30:00,56.33,56.4,56.29,56.4,53136.0,43.6624,43.7167,43.6314,43.7167,53136.0
2019-12-16 10:40:00,56.4,56.4,56.34,56.39,45968.0,43.7167,43.7167,43.6702,43.7089,45968.0
2019-12-16 10:50:00,56.39,56.46,56.35,56.42,80876.0,43.7089,43.7632,43.6779,43.7322,80876.0
2019-12-16 11:00:00,56.42,56.49,56.41,56.48,78938.0,43.7322,43.7864,43.7244,43.7787,78938.0
2019-12-16 11:10:00,56.48,56.52,56.38,56.43,106613.0,43.7787,43.8097,43.7012,43.7399,106613.0
2019-12-16 11:20:00,56.43,56.46,56.38,56.44,65792.0,43.7399,43.7632,43.7012,43.7477,65792.0
2019-12-16 11:30:00,56.45,56.52,56.42,56.5,67375.0,43.7554,43.8097,43.7322,43.7942,67375.0
2019-12-16 11:40:00,56.49,56.57,56.42,56.44,59957.0,43.7864,43.8484,43.7322,43.7477,59957.0
2019-12-16 11:50:00,56.44,56.51,56.41,56.49,78267.0,43.7477,43.8019,43.7244,43.7864,78267.0
2019-12-16 12:00:00,56.49,56.57,56.48,56.53,53668.0,43.7864,43.8484,43.7787,43.8174,53668.0
2019-12-16 12:10:00,56.52,56.62,56.52,56.59,65923.0,43.8097,43.8872,43.8097,43.8639,65923.0
2019-12-16 12:20:00,56.59,56.59,56.54,56.55,61215.0,43.8639,43.8639,43.8252,43.8329,61215.0
2019-12-16 12:30:00,56.55,56.6,56.55,56.58,48580.0,43.8329,43.8717,43.8329,43.8562,48580.0
2019-12-16 12:40:00,56.58,56.6,56.55,56.58,46024.0,43.8562,43.8717,43.8329,43.8562,46024.0
2019-12-16 12:50:00,56.58,56.62,56.56,56.6,42896.0,43.8562,43.8872,43.8407,43.8717,42896.0
2019-12-16 13:00:00,56.6,56.69,56.55,56.63,85707.0,43.8717,43.9414,43.8329,43.8949,85707.0
2019-12-16 13:10:00,56.63,56.64,56.57,56.62,58636.0,43.8949,43.9027,43.8484,43.8872,58636.0
2019-12-16 13:20:00,56.62,56.69,56.59,56.68,79638.0,43.8872,43.9414,43.8639,43.9337,79638.0
2019-12-16 13:30:00,56.69,56.69,56.63,56.69,72458.0,43.9414,43.9414,43.8949,43.9414,72458.0
2019-12-16 13:40:00,56.69,56.75,56.68,56.71,67090.0,43.9414,43.9879,43.9337,43.9569,67090.0
2019-12-16 13:50:00,56.71,56.73,56.67,56.68,293706.0,43.9569,43.9724,43.9259,43.9337,293706.0
2019-12-16 14:00:00,56.67,56.71,56.49,56.54,174389.0,43.9259,43.9569,43.7864,43.8252,174389.0
2019-12-16 14:10:00,56.54,56.59,56.52,56.57,65567.0,43.8252,43.8639,43.8097,43.8484,65567.0
2019-12-16 14:20:00,56.56,56.57,56.51,56.53,92054.0,43.8407,43.8484,43.8019,43.8174,92054.0
2019-12-16 14:30:00,56.52,56.53,56.48,56.52,81864.0,43.8097,43.8174,43.7787,43.8097,81864.0
2019-12-16 14:40:00,56.52,56.57,56.5,56.57,87305.0,43.8097,43.8484,43.7942,43.8484,87305.0
2019-12-16 14:50:00,56.57,56.57,56.46,56.48,81578.0,43.8484,43.8484,43.7632,43.7787,81578.0
2019-12-16 15:00:00,56.48,56.5,56.43,56.44,84974.0,43.7787,43.7942,43.7399,43.7477,84974.0
2019-12-16 15:10:00,56.44,56.48,56.37,56.37,149153.0,43.7477,43.7787,43.6934,43.6934,149153.0
2019-12-16 15:20:00,56.37,56.4,56.2,56.21,146435.0,43.6934,43.7167,43.5616,43.5694,146435.0
2019-12-16 15:30:00,56.21,56.27,56.11,56.25,218219.0,43.5694,43.6159,43.4919,43.6004,218219.0
2019-12-16 15:40:00,56.25,56.27,56.2,56.24,217990.0,43.6004,43.6159,43.5616,43.5926,217990.0
2019-12-16 15:50:00,56.23,56.27,56.18,56.23,537371.0,43.5849,43.6159,43.5461,43.5849,537371.0
2019-12-17 09:30:00,56.28,56.48,56.25,56.44,112920.0,43.6236,43.7787,43.6004,43.7477,112920.0
2019-12-17 09:40:00,56.45,56.45,56.24,56.28,121213.0,43.7554,43.7554,43.5926,43.6236,121213.0
2019-12-17 09:50:00,56.28,56.34,56.06,56.09,157809.0,43.6236,43.6702,43.4531,43.4764,157809.0
2019-12-17 10:00:00,56.09,56.16,56.03,56.13,98823.0,43.4764,43.5306,43.4299,43.5074,98823.0
2019-12-17 10:10:00,56.12,56.26,56.08,56.23,61496.0,43.4996,43.6081,43.4686,43.5849,61496.0
2019-12-17 10:20:00,56.23,56.32,56.23,56.28,54918.0,43.5849,43.6546,43.5849,43.6236,54918.0
2019-12-17 10:30:00,56.29,56.31,56.26,56.29,28553.0,43.6314,43.6469,43.6081,43.6314,28553.0
2019-12-17 10:40:00,56.29,56.3,56.18,56.29,79442.0,43.6314,43.6391,43.5461,43.6314,79442.0
2019-12-17 10:50:00,56.29,56.29,56.22,56.25,97642.0,43.6314,43.6314,43.5771,43.6004,97642.0
2019-12-17 11:00:00,56.25,56.32,56.23,56.23,59605.0,43.6004,43.6546,43.5849,43.5849,59605.0
2019-12-17 11:10:00,56.23,56.25,56.2,56.23,79411.0,43.5849,43.6004,43.5616,43.5849,79411.0
2019-12-17 11:20:00,56.23,56.23,56.17,56.2,73561.0,43.5849,43.5849,43.5384,43.5616,73561.0
2019-12-17 11:30:00,56.2,56.27,56.17,56.27,55048.0,43.5616,43.6159,43.5384,43.6159,55048.0
2019-12-17 11:40:00,56.27,56.32,56.24,56.25,69061.0,43.6159,43.6546,43.5926,43.6004,69061.0
2019-12-17 11:50:00,56.25,56.37,56.24,56.33,42615.0,43.6004,43.6934,43.5926,43.6624,42615.0
2019-12-17 12:00:00,56.34,56.35,56.24,56.26,43347.0,43.6702,43.6779,43.5926,43.6081,43347.0
2019-12-17 12:10:00,56.26,56.38,56.25,56.35,51850.0,43.6081,43.7012,43.6004,43.6779,51850.0
2019-12-17 12:20:00,56.34,56.35,56.29,56.34,27323.0,43.6702,43.6779,43.6314,43.6702,27323.0
2019-12-17 12:30:00,56.35,56.38,56.32,56.37,50130.0,43.6779,43.7012,43.6546,43.6934,50130.0
2019-12-17 12:40:00,56.37,56.43,56.37,56.4,46700.0,43.6934,43.7399,43.6934,43.7167,46700.0
2019-12-17 12:50:00,56.4,56.45,56.38,56.44,54223.0,43.7167,43.7554,43.7012,43.7477,54223.0
2019-12-17 13:00:00,56.44,56.45,56.39,56.39,49926.0,43.7477,43.7554,43.7089,43.7089,49926.0
2019-12-17 13:10:00,56.4,56.46,56.38,56.44,71954.0,43.7167,43.7632,43.7012,43.7477,71954.0
2019-12-17 13:20:00,56.45,56.45,56.42,56.44,53685.0,43.7554,43.7554,43.7322,43.7477,53685.0
2019-12-17 13:30:00,56.43,56.43,56.34,56.38,75229.0,43.7399,43.7399,43.6702,43.7012,75229.0
2019-12-17 13:40:00,56.38,56.45,56.36,56.44,61609.0,43.7012,43.7554,43.6857,43.7477,61609.0
2019-12-17 13:50:00,56.44,56.44,56.38,56.41,63591.0,43.7477,43.7477,43.7012,43.7244,63591.0
2019-12-17 14:00:00,56.41,56.42,56.32,56.35,83869.0,43.7244,43.7322,43.6546,43.6779,83869.0
2019-12-17 14:10:00,56.35,56.42,56.32,56.41,87859.0,43.6779,43.7322,43.6546,43.7244,87859.0
2019-12-17 14:20:00,56.41,56.46,56.4,56.46,114382.0,43.7244,43.7632,43.7167,43.7632,114382.0
2019-12-17 14:30:00,56.46,56.47,56.39,56.41,55310.0,43.7632,43.7709,43.7089,43.7244,55310.0
2019-12-17 14:40:00,56.42,56.54,56.41,56.5,164313.0,43.7322,43.8252,43.7244,43.7942,164313.0
2019-12-17 14:50:00,56.5,56.52,56.45,56.5,64912.0,43.7942,43.8097,43.7554,43.7942,64912.0
2019-12-17 15:00:00,56.5,56.51,56.46,56.51,110590.0,43.7942,43.8019,43.7632,43.8019,110590.0
2019-12-17 15:10:00,56.51,56.62,56.49,56.62,81469.0,43.8019,43.8872,43.7864,43.8872,81469.0
2019-12-17 15:20:00,56.62,56.72,56.61,56.72,105973.0,43.8872,43.9647,43.8794,43.9647,105973.0
2019-12-17 15:30:00,56.72,56.75,56.63,56.68,207661.0,43.9647,43.9879,43.8949,43.9337,207661.0
2019-12-17 15:40:00,56.67,56.72,56.64,56.69,218953.0,43.9259,43.9647,43.9027,43.9414,218953.0
2019-12-17 15:50:00,56.69,56.77,56.64,56.65,610568.0,43.9414,44.0035,43.9027,43.9104,610568.0
2019-12-18 09:30:00,56.8,56.8,56.58,56.72,97411.0,44.0267,44.0267,43.8562,43.9647,97411.0
2019-12-18 09:40:00,56.73,56.8,56.59,56.63,76686.0,43.9724,44.0267,43.8639,43.8949,76686.0
2019-12-18 09:50:00,56.64,56.81,56.62,56.71,108665.0,43.9027,44.0345,43.8872,43.9569,108665.0
2019-12-18 10:00:00,56.72,56.75,56.47,56.5,136940.0,43.9647,43.9879,43.7709,43.7942,136940.0
2019-12-18 10:10:00,56.49,56.55,56.4,56.55,73174.0,43.7864,43.8329,43.7167,43.8329,73174.0
2019-12-18 10:20:00,56.55,56.59,56.45,56.45,88939.0,43.8329,43.8639,43.7554,43.7554,88939.0
2019-12-18 10:30:00,56.46,56.54,56.45,56.51,221044.0,43.7632,43.8252,43.7554,43.8019,221044.0
2019-12-18 10:40:00,56.5,56.53,56.42,56.52,177944.0,43.7942,43.8174,43.7322,43.8097,177944.0
2019-12-18 10:50:00,56.51,56.66,56.43,56.66,819656.0,43.8019,43.9182,43.7399,43.9182,819656.0
2019-12-18 11:00:00,56.66,56.77,56.62,56.77,118370.0,43.9182,44.0035,43.8872,44.0035,118370.0
2019-12-18 11:10:00,56.76,56.89,56.76,56.86,70336.0,43.9957,44.0965,43.9957,44.0732,70336.0
2019-12-18 11:20:00,56.87,56.92,56.81,56.86,60946.0,44.081,44.1197,44.0345,44.0732,60946.0
2019-12-18 11:30:00,56.86,56.86,56.67,56.71,73675.0,44.0732,44.0732,43.9259,43.9569,73675.0
2019-12-18 11:40:00,56.71,56.72,56.63,56.68,106890.0,43.9569,43.9647,43.8949,43.9337,106890.0
2019-12-18 11:50:00,56.68,56.68,56.56,56.6,67502.0,43.9337,43.9337,43.8407,43.8717,67502.0
2019-12-18 12:00:00,56.6,56.64,56.59,56.62,55354.0,43.8717,43.9027,43.8639,43.8872,55354.0
2019-12-18 12:10:00,56.62,56.66,56.61,56.64,57665.0,43.8872,43.9182,43.8794,43.9027,57665.0
2019-12-18 12:20:00,56.64,56.65,56.57,56.59,71552.0,43.9027,43.9104,43.8484,43.8639,71552.0
2019-12-18 12:30:00,56.59,56.59,56.49,56.5,40587.0,43.8639,43.8639,43.7864,43.7942,40587.0
2019-12-18 12:40:00,56.51,56.51,56.32,56.35,198193.0,43.8019,43.8019,43.6546,43.6779,198193.0
2019-12-18 12:50:00,56.36,56.36,56.3,56.3,182234.0,43.6857,43.6857,43.6391,43.6391,182234.0
2019-12-18 13:00:00,56.31,56.34,56.3,56.33,47458.0,43.6469,43.6702,43.6391,43.6624,47458.0
2019-12-18 13:10:00,56.33,56.37,56.3,56.36,50012.0,43.6624,43.6934,43.6391,43.6857,50012.0
2019-12-18 13:20:00,56.37,56.38,56.3,56.31,25593.0,43.6934,43.7012,43.6391,43.6469,25593.0
2019-12-18 13:30:00,56.3,56.31,56.24,56.26,37834.0,43.6391,43.6469,43.5926,43.6081,37834.0
2019-12-18 13:40:00,56.25,56.33,56.25,56.32,53091.0,43.6004,43.6624,43.6004,43.6546,53091.0
2019-12-18 13:50:00,56.33,56.37,56.32,56.35,38662.0,43.6624,43.6934,43.6546,43.6779,38662.0
2019-12-18 14:00:00,56.35,56.37,56.32,56.36,33445.0,43.6779,43.6934,43.6546,43.6857,33445.0
2019-12-18 14:10:00,56.37,56.37,56.28,56.3,45647.0,43.6934,43.6934,43.6236,43.6391,45647.0
2019-12-18 14:20:00,56.3,56.35,56.3,56.32,36272.0,43.6391,43.6779,43.6391,43.6546,36272.0
2019-12-18 14:30:00,56.31,56.32,56.25,56.27,53137.0,43.6469,43.6546,43.6004,43.6159,53137.0
2019-12-18 14:40:00,56.27,56.4,56.27,56.4,45468.0,43.6159,43.7167,43.6159,43.7167,45468.0
2019-12-18 14:50:00,56.4,56.51,56.4,56.51,105280.0,43.7167,43.8019,43.7167,43.8019,105280.0
2019-12-18 15:00:00,56.5,56.53,56.47,56.48,114167.0,43.7942,43.8174,43.7709,43.7787,114167.0
2019-12-18 15:10:00,56.49,56.52,56.39,56.42,59862.0,43.7864,43.8097,43.7089,43.7322,59862.0
2019-12-18 15:20:00,56.42,56.46,56.41,56.45,61351.0,43.7322,43.7632,43.7244,43.7554,61351.0
2019-12-18 15:30:00,56.44,56.45,56.35,56.36,102340.0,43.7477,43.7554,43.6779,43.6857,102340.0
2019-12-18 15:40:00,56.36,56.39,56.27,56.29,124227.0,43.6857,43.7089,43.6159,43.6314,124227.0
2019-12-18 15:50:00,56.28,56.34,56.26,56.32,356410.0,43.6236,43.6702,43.6081,43.6546,356410.0
2019-12-19 09:30:00,56.38,56.52,56.26,56.4,130476.0,43.7012,43.8097,43.6081,43.7167,130476.0
2019-12-19 09:40:00,56.4,56.42,56.3,56.39,40033.0,43.7167,43.7322,43.6391,43.7089,40033.0
2019-12-19 09:50:00,56.4,56.51,56.36,56.44,31107.0,43.7167,43.8019,43.6857,43.7477,31107.0
2019-12-19 10:00:00,56.44,56.44,56.35,56.41,24952.0,43.7477,43.7477,43.6779,43.7244,24952.0
2019-12-19 10:10:00,56.41,56.47,56.37,56.37,31233.0,43.7244,43.7709,43.6934,43.6934,31233.0
2019-12-19 10:20:00,56.38,56.44,56.35,56.44,78467.0,43.7012,43.7477,43.6779,43.7477,78467.0
2019-12-19 10:30:00,56.43,56.47,56.38,56.42,43711.0,43.7399,43.7709,43.7012,43.7322,43711.0
2019-12-19 10:40:00,56.42,56.45,56.35,56.36,47463.0,43.7322,43.7554,43.6779,43.6857,47463.0
2019-12-19 10:50:00,56.35,56.42,56.35,56.36,34526.0,43.6779,43.7322,43.6779,43.6857,34526.0
2019-12-19 11:00:00,56.36,56.37,56.24,56.25,36062.0,43.6857,43.6934,43.5926,43.6004,36062.0
2019-12-19 11:10:00,56.25,56.32,56.22,56.28,29958.0,43.6004,43.6546,43.5771,43.6236,29958.0
2019-12-19 11:20:00,56.28,56.35,56.24,56.28,28786.0,43.6236,43.6779,43.5926,43.6236,28786.0
2019-12-19 11:30:00,56.28,56.28,56.18,56.2,74100.0,43.6236,43.6236,43.5461,43.5616,74100.0
2019-12-19 11:40:00,56.21,56.21,56.06,56.07,53830.0,43.5694,43.5694,43.4531,43.4609,53830.0
2019-12-19 11:50:00,56.08,56.08,55.94,55.94,40219.0,43.4686,43.4686,43.3601,43.3601,40219.0
2019-12-19 12:00:00,55.94,55.95,55.85,55.87,49147.0,43.3601,43.3679,43.2903,43.3058,49147.0
2019-12-19 12:10:00,55.88,55.98,55.85,55.96,47012.0,43.3136,43.3911,43.2903,43.3756,47012.0
2019-12-19 12:20:00,55.96,55.97,55.93,55.96,76038.0,43.3756,43.3834,43.3524,43.3756,76038.0
2019-12-19 12:30:00,55.96,56.02,55.95,55.95,41615.0,43.3756,43.4221,43.3679,43.3679,41615.0
2019-12-19 12:40:00,55.95,55.95,55.89,55.91,25682.0,43.3679,43.3679,43.3213,43.3368,25682.0
2019-12-19 12:50:00,55.9,55.94,55.88,55.93,94393.0,43.3291,43.3601,43.3136,43.3524,94393.0
2019-12-19 13:00:00,55.93,55.99,55.87,55.98,67233.0,43.3524,43.3989,43.3058,43.3911,67233.0
2019-12-19 13:10:00,55.98,56.0,55.93,55.97,57564.0,43.3911,43.4066,43.3524,43.3834,57564.0
2019-12-19 13:20:00,55.97,55.98,55.95,55.96,29377.0,43.3834,43.3911,43.3679,43.3756,29377.0
2019-12-19 13:30:00,55.96,55.99,55.93,55.97,29435.0,43.3756,43.3989,43.3524,43.3834,29435.0
2019-12-19 13:40:00,55.97,56.03,55.95,56.03,28540.0,43.3834,43.4299,43.3679,43.4299,28540.0
2019-12-19 13:50:00,56.02,56.03,55.97,55.99,43622.0,43.4221,43.4299,43.3834,43.3989,43622.0
2019-12-19 14:00:00,55.99,56.1,55.99,56.09,54036.0,43.3989,43.4841,43.3989,43.4764,54036.0
2019-12-19 14:10:00,56.09,56.16,56.08,56.1,124667.0,43.4764,43.5306,43.4686,43.4841,124667.0
2019-12-19 14:20:00,56.1,56.11,56.0,56.02,75907.0,43.4841,43.4919,43.4066,43.4221,75907.0
2019-12-19 14:30:00,56.01,56.03,55.9,55.93,42366.0,43.4144,43.4299,43.3291,43.3524,42366.0
2019-12-19 14:40:00,55.93,55.94,55.88,55.93,42726.0,43.3524,43.3601,43.3136,43.3524,42726.0
2019-12-19 14:50:00,55.93,55.93,55.87,55.91,192171.0,43.3524,43.3524,43.3058,43.3368,192171.0
2019-12-19 15:00:00,55.91,55.98,55.9,55.97,53668.0,43.3368,43.3911,43.3291,43.3834,53668.0
2019-12-19 15:10:00,55.97,55.99,55.96,55.98,100336.0,43.3834,43.3989,43.3756,43.3911,100336.0
2019-12-19 15:20:00,55.97,56.01,55.96,56.0,175958.0,43.3834,43.4144,43.3756,43.4066,175958.0
2019-12-19 15:30:00,56.0,56.08,55.99,56.03,143000.0,43.4066,43.4686,43.3989,43.4299,143000.0
2019-12-19 15:40:00,56.03,56.03,55.97,56.0,177673.0,43.4299,43.4299,43.3834,43.4066,177673.0
2019-12-19 15:50:00,55.99,56.14,55.97,56.1,465723.0,43.3989,43.5151,43.3834,43.4841,465723.0
2019-12-20 09:30:00,54.29,55.88,54.29,55.83,1850618.0,42.0812,43.3136,42.0812,43.2748,1850618.0
2019-12-20 09:40:00,55.83,56.02,55.76,55.98,115783.0,43.2748,43.4221,43.2206,43.3911,115783.0
2019-12-20 09:50:00,55.98,56.17,55.97,56.16,130044.0,43.3911,43.5384,43.3834,43.5306,130044.0
2019-12-20 10:00:00,56.16,56.2,56.03,56.14,129755.0,43.5306,43.5616,43.4299,43.5151,129755.0
2019-12-20 10:10:00,56.13,56.23,55.98,56.17,78700.0,43.5074,43.5849,43.3911,43.5384,78700.0
2019-12-20 10:20:00,56.18,56.18,56.05,56.11,54371.0,43.5461,43.5461,43.4454,43.4919,54371.0
2019-12-20 10:30:00,56.11,56.22,56.07,56.14,68589.0,43.4919,43.5771,43.4609,43.5151,68589.0
2019-12-20 10:40:00,56.15,56.29,56.13,56.29,70687.0,43.5229,43.6314,43.5074,43.6314,70687.0
2019-12-20 10:50:00,56.3,56.41,56.28,56.4,278277.0,43.6391,43.7244,43.6236,43.7167,278277.0
2019-12-20 11:00:00,56.39,56.42,56.33,56.38,67549.0,43.7089,43.7322,43.6624,43.7012,67549.0
2019-12-20 11:10:00,56.38,56.38,56.29,56.38,62922.0,43.7012,43.7012,43.6314,43.7012,62922.0
2019-12-20 11:20:00,56.38,56.49,56.37,56.48,39667.0,43.7012,43.7864,43.6934,43.7787,39667.0
2019-12-20 11:30:00,56.49,56.6,56.44,56.47,94673.0,43.7864,43.8717,43.7477,43.7709,94673.0
2019-12-20 11:40:00,56.46,56.48,56.41,56.43,40998.0,43.7632,43.7787,43.7244,43.7399,40998.0
2019-12-20 11:50:00,56.44,56.48,56.37,56.39,216827.0,43.7477,43.7787,43.6934,43.7089,216827.0
2019-12-20 12:00:00,56.39,56.4,56.35,56.37,27837.0,43.7089,43.7167,43.6779,43.6934,27837.0
2019-12-20 12:10:00,56.38,56.41,56.35,56.35,32925.0,43.7012,43.7244,43.6779,43.6779,32925.0
2019-12-20 12:20:00,56.35,56.37,56.3,56.35,43876.0,43.6779,43.6934,43.6391,43.6779,43876.0
2019-12-20 12:30:00,56.35,56.36,56.28,56.29,47652.0,43.6779,43.6857,43.6236,43.6314,47652.0
2019-12-20 12:40:00,56.29,56.29,56.23,56.26,46994.0,43.6314,43.6314,43.5849,43.6081,46994.0
2019-12-20 12:50:00,56.26,56.31,56.22,56.26,65176.0,43.6081,43.6469,43.5771,43.6081,65176.0
2019-12-20 13:00:00,56.26,56.33,56.25,56.29,79112.0,43.6081,43.6624,43.6004,43.6314,79112.0
2019-12-20 13:10:00,56.29,56.33,56.26,56.3,48218.0,43.6314,43.6624,43.6081,43.6391,48218.0
2019-12-20 13:20:00,56.3,56.32,56.2,56.2,47367.0,43.6391,43.6546,43.5616,43.5616,47367.0
2019-12-20 13:30:00,56.2,56.28,56.2,56.26,53943.0,43.5616,43.6236,43.5616,43.6081,53943.0
2019-12-20 13:40:00,56.26,56.28,56.23,56.24,39882.0,43.6081,43.6236,43.5849,43.5926,39882.0
2019-12-20 13:50:00,56.23,56.24,56.17,56.18,34792.0,43.5849,43.5926,43.5384,43.5461,34792.0
2019-12-20 14:00:00,56.18,56.21,56.12,56.18,54894.0,43.5461,43.5694,43.4996,43.5461,54894.0
2019-12-20 14:10:00,56.17,56.23,56.16,56.21,71624.0,43.5384,43.5849,43.5306,43.5694,71624.0
2019-12-20 14:20:00,56.21,56.26,56.19,56.24,56103.0,43.5694,43.6081,43.5539,43.5926,56103.0
2019-12-20 14:30:00,56.24,56.25,56.19,56.2,44789.0,43.5926,43.6004,43.5539,43.5616,44789.0
2019-12-20 14:40:00,56.2,56.25,56.17,56.22,36310.0,43.5616,43.6004,43.5384,43.5771,36310.0
2019-12-20 14:50:00,56.22,56.26,56.22,56.24,60033.0,43.5771,43.6081,43.5771,43.5926,60033.0
2019-12-20 15:00:00,56.23,56.24,56.18,56.2,42529.0,43.5849,43.5926,43.5461,43.5616,42529.0
2019-12-20 15:10:00,56.2,56.25,56.19,56.23,133483.0,43.5616,43.6004,43.5539,43.5849,133483.0
2019-12-20 15:20:00,56.23,56.24,56.21,56.23,75467.0,43.5849,43.5926,43.5694,43.5849,75467.0
2019-12-20 15:30:00,56.23,56.25,56.09,56.11,103764.0,43.5849,43.6004,43.4764,43.4919,103764.0
2019-12-20 15:40:00,56.12,56.19,56.11,56.19,250148.0,43.4996,43.5539,43.4919,43.5539,250148.0
2019-12-20 15:50:00,56.19,56.5,56.14,56.28,1026270.0,43.5539,43.7942,43.5151,43.6236,1026270.0
2019-12-23 09:30:00,56.56,56.58,56.12,56.25,143445.0,43.8407,43.8562,43.4996,43.6004,143445.0
2019-12-23 09:40:00,56.24,56.38,56.2,56.23,50166.0,43.5926,43.7012,43.5616,43.5849,50166.0
2019-12-23 09:50:00,56.23,56.27,56.1,56.18,54440.0,43.5849,43.6159,43.4841,43.5461,54440.0
2019-12-23 10:00:00,56.16,56.3,56.15,56.25,35632.0,43.5306,43.6391,43.5229,43.6004,35632.0
2019-12-23 10:10:00,56.26,56.37,56.23,56.35,64400.0,43.6081,43.6934,43.5849,43.6779,64400.0
2019-12-23 10:20:00,56.35,56.36,56.25,56.3,47697.0,43.6779,43.6857,43.6004,43.6391,47697.0
2019-12-23 10:30:00,56.31,56.32,56.16,56.24,75679.0,43.6469,43.6546,43.5306,43.5926,75679.0
2019-12-23 10:40:00,56.23,56.26,56.19,56.23,34471.0,43.5849,43.6081,43.5539,43.5849,34471.0
2019-12-23 10:50:00,56.24,56.29,56.14,56.2,32149.0,43.5926,43.6314,43.5151,43.5616,32149.0
2019-12-23 11:00:00,56.19,56.26,56.18,56.25,42153.0,43.5539,43.6081,43.5461,43.6004,42153.0
2019-12-23 11:10:00,56.24,56.36,56.24,56.3,42119.0,43.5926,43.6857,43.5926,43.6391,42119.0
2019-12-23 11:20:00,56.31,56.36,56.3,56.32,52951.0,43.6469,43.6857,43.6391,43.6546,52951.0
2019-12-23 11:30:00,56.32,56.33,56.23,56.23,47719.0,43.6546,43.6624,43.5849,43.5849,47719.0
2019-12-23 11:40:00,56.22,56.3,56.22,56.28,37049.0,43.5771,43.6391,43.5771,43.6236,37049.0
2019-12-23 11:50:00,56.28,56.3,56.26,56.29,34295.0,43.6236,43.6391,43.6081,43.6314,34295.0
2019-12-23 12:00:00,56.28,56.34,56.27,56.3,88392.0,43.6236,43.6702,43.6159,43.6391,88392.0
2019-12-23 12:10:00,56.3,56.31,56.22,56.26,47586.0,43.6391,43.6469,43.5771,43.6081,47586.0
2019-12-23 12:20:00,56.26,56.28,56.21,56.23,90635.0,43.6081,43.6236,43.5694,43.5849,90635.0
2019-12-23 12:30:00,56.23,56.23,56.15,56.17,35999.0,43.5849,43.5849,43.5229,43.5384,35999.0
2019-12-23 12:40:00,56.16,56.28,56.16,56.27,79042.0,43.5306,43.6236,43.5306,43.6159,79042.0
2019-12-23 12:50:00,56.27,56.29,56.22,56.28,48202.0,43.6159,43.6314,43.5771,43.6236,48202.0
2019-12-23 13:00:00,56.27,56.33,56.25,56.29,20289.0,43.6159,43.6624,43.6004,43.6314,20289.0
2019-12-23 13:10:00,56.29,56.36,56.28,56.36,48773.0,43.6314,43.6857,43.6236,43.6857,48773.0
2019-12-23 13:20:00,56.36,56.4,56.33,56.38,36525.0,43.6857,43.7167,43.6624,43.7012,36525.0
2019-12-23 13:30:00,56.39,56.42,56.34,56.37,24831.0,43.7089,43.7322,43.6702,43.6934,24831.0
2019-12-23 13:40:00,56.37,56.42,56.35,56.4,48454.0,43.6934,43.7322,43.6779,43.7167,48454.0
2019-12-23 13:50:00,56.4,56.42,56.36,56.41,29576.0,43.7167,43.7322,43.6857,43.7244,29576.0
2019-12-23 14:00:00,56.4,56.48,56.39,56.47,43604.0,43.7167,43.7787,43.7089,43.7709,43604.0
2019-12-23 14:10:00,56.47,56.5,56.46,56.5,60639.0,43.7709,43.7942,43.7632,43.7942,60639.0
2019-12-23 14:20:00,56.5,56.52,56.47,56.5,51756.0,43.7942,43.8097,43.7709,43.7942,51756.0
2019-12-23 14:30:00,56.5,56.55,56.41,56.44,72154.0,43.7942,43.8329,43.7244,43.7477,72154.0
2019-12-23 14:40:00,56.44,56.47,56.34,56.35,97041.0,43.7477,43.7709,43.6702,43.6779,97041.0
2019-12-23 14:50:00,56.35,56.35,56.29,56.3,42205.0,43.6779,43.6779,43.6314,43.6391,42205.0
2019-12-23 15:00:00,56.3,56.31,56.25,56.27,62378.0,43.6391,43.6469,43.6004,43.6159,62378.0
2019-12-23 15:10:00,56.28,56.28,56.18,56.23,71721.0,43.6236,43.6236,43.5461,43.5849,71721.0
2019-12-23 15:20:00,56.24,56.32,56.22,56.29,70479.0,43.5926,43.6546,43.5771,43.6314,70479.0
2019-12-23 15:30:00,56.28,56.28,56.24,56.27,91678.0,43.6236,43.6236,43.5926,43.6159,91678.0
2019-12-23 15:40:00,56.27,56.29,56.25,56.26,103310.0,43.6159,43.6314,43.6004,43.6081,103310.0
2019-12-23 15:50:00,56.26,56.27,56.19,56.2,399445.0,43.6081,43.6159,43.5539,43.5616,399445.0
2019-12-24 09:30:00,56.3,56.35,56.18,56.23,75622.0,43.6391,43.6779,43.5461,43.5849,75622.0
2019-12-24 09:40:00,56.21,56.31,56.21,56.24,54186.0,43.5694,43.6469,43.5694,43.5926,54186.0
2019-12-24 09:50:00,56.23,56.27,56.18,56.25,59706.0,43.5849,43.6159,43.5461,43.6004,59706.0
2019-12-24 10:00:00,56.27,56.28,56.06,56.12,48847.0,43.6159,43.6236,43.4531,43.4996,48847.0
2019-12-24 10:10:00,56.12,56.21,56.09,56.15,77639.0,43.4996,43.5694,43.4764,43.5229,77639.0
2019-12-24 10:20:00,56.16,56.17,56.07,56.09,32223.0,43.5306,43.5384,43.4609,43.4764,32223.0
2019-12-24 10:30:00,56.09,56.17,56.05,56.16,53537.0,43.4764,43.5384,43.4454,43.5306,53537.0
2019-12-24 10:40:00,56.15,56.18,56.14,56.16,24772.0,43.5229,43.5461,43.5151,43.5306,24772.0
2019-12-24 10:50:00,56.15,56.16,56.06,56.09,21707.0,43.5229,43.5306,43.4531,43.4764,21707.0
2019-12-24 11:00:00,56.1,56.13,56.06,56.11,30525.0,43.4841,43.5074,43.4531,43.4919,30525.0
2019-12-24 11:10:00,56.11,56.12,56.05,56.11,26905.0,43.4919,43.4996,43.4454,43.4919,26905.0
2019-12-24 11:20:00,56.11,56.13,56.08,56.08,21264.0,43.4919,43.5074,43.4686,43.4686,21264.0
2019-12-24 11:30:00,56.08,56.09,56.04,56.09,26930.0,43.4686,43.4764,43.4376,43.4764,26930.0
2019-12-24 11:40:00,56.08,56.1,56.05,56.1,36752.0,43.4686,43.4841,43.4454,43.4841,36752.0
2019-12-24 11:50:00,56.1,56.11,56.05,56.09,21059.0,43.4841,43.4919,43.4454,43.4764,21059.0
2019-12-24 12:00:00,56.09,56.11,56.05,56.05,34839.0,43.4764,43.4919,43.4454,43.4454,34839.0
2019-12-24 12:10:00,56.06,56.08,56.04,56.05,26839.0,43.4531,43.4686,43.4376,43.4454,26839.0
2019-12-24 12:20:00,56.05,56.17,56.04,56.15,46144.0,43.4454,43.5384,43.4376,43.5229,46144.0
2019-12-24 12:30:00,56.15,56.22,56.14,56.21,49554.0,43.5229,43.5771,43.5151,43.5694,49554.0
2019-12-24 12:40:00,56.21,56.23,56.19,56.23,47145.0,43.5694,43.5849,43.5539,43.5849,47145.0
2019-12-24 12:50:00,56.23,56.26,56.17,56.22,182638.0,43.5849,43.6081,43.5384,43.5771,182638.0
2019-12-26 09:30:00,56.28,56.56,56.19,56.32,48245.0,43.6236,43.8407,43.5539,43.6546,48245.0
2019-12-26 09:40:00,56.3,56.36,56.25,56.34,23603.0,43.6391,43.6857,43.6004,43.6702,23603.0
2019-12-26 09:50:00,56.35,56.38,56.27,56.38,23191.0,43.6779,43.7012,43.6159,43.7012,23191.0
2019-12-26 10:00:00,56.38,56.4,56.31,56.37,37925.0,43.7012,43.7167,43.6469,43.6934,37925.0
2019-12-26 10:10:00,56.38,56.4,56.34,56.4,25974.0,43.7012,43.7167,43.6702,43.7167,25974.0
2019-12-26 10:20:00,56.41,56.47,56.37,56.46,19140.0,43.7244,43.7709,43.6934,43.7632,19140.0
2019-12-26 10:30:00,56.46,56.5,56.45,56.49,20005.0,43.7632,43.7942,43.7554,43.7864,20005.0
2019-12-26 10:40:00,56.49,56.51,56.44,56.48,18760.0,43.7864,43.8019,43.7477,43.7787,18760.0
2019-12-26 10:50:00,56.48,56.56,56.48,56.52,27525.0,43.7787,43.8407,43.7787,43.8097,27525.0
2019-12-26 11:00:00,56.52,56.57,56.51,56.57,39868.0,43.8097,43.8484,43.8019,43.8484,39868.0
2019-12-26 11:10:00,56.57,56.64,56.56,56.61,27716.0,43.8484,43.9027,43.8407,43.8794,27716.0
2019-12-26 11:20:00,56.63,56.69,56.62,56.69,47368.0,43.8949,43.9414,43.8872,43.9414,47368.0
2019-12-26 11:30:00,56.69,56.7,56.64,56.66,27162.0,43.9414,43.9492,43.9027,43.9182,27162.0
2019-12-26 11:40:00,56.67,56.69,56.59,56.64,31452.0,43.9259,43.9414,43.8639,43.9027,31452.0
2019-12-26 11:50:00,56.64,56.66,56.59,56.64,26315.0,43.9027,43.9182,43.8639,43.9027,26315.0
2019-12-26 12:00:00,56.64,56.67,56.64,56.65,70379.0,43.9027,43.9259,43.9027,43.9104,70379.0
2019-12-26 12:10:00,56.65,56.66,56.56,56.64,45439.0,43.9104,43.9182,43.8407,43.9027,45439.0
2019-12-26 12:20:00,56.64,56.66,56.61,56.62,31421.0,43.9027,43.9182,43.8794,43.8872,31421.0
2019-12-26 12:30:00,56.62,56.66,56.62,56.64,31117.0,43.8872,43.9182,43.8872,43.9027,31117.0
2019-12-26 12:40:00,56.64,56.64,56.58,56.59,25174.0,43.9027,43.9027,43.8562,43.8639,25174.0
2019-12-26 12:50:00,56.59,56.61,56.55,56.57,27670.0,43.8639,43.8794,43.8329,43.8484,27670.0
2019-12-26 13:00:00,56.56,56.58,56.55,56.58,17932.0,43.8407,43.8562,43.8329,43.8562,17932.0
2019-12-26 13:10:00,56.57,56.6,56.55,56.57,19310.0,43.8484,43.8717,43.8329,43.8484,19310.0
2019-12-26 13:20:00,56.57,56.6,56.55,56.59,32369.0,43.8484,43.8717,43.8329,43.8639,32369.0
2019-12-26 13:30:00,56.6,56.65,56.6,56.63,40084.0,43.8717,43.9104,43.8717,43.8949,40084.0
2019-12-26 13:40:00,56.62,56.63,56.59,56.61,23734.0,43.8872,43.8949,43.8639,43.8794,23734.0
2019-12-26 13:50:00,56.61,56.62,56.59,56.62,21177.0,43.8794,43.8872,43.8639,43.8872,21177.0
2019-12-26 14:00:00,56.63,56.69,56.62,56.69,29265.0,43.8949,43.9414,43.8872,43.9414,29265.0
2019-12-26 14:10:00,56.68,56.69,56.59,56.63,38408.0,43.9337,43.9414,43.8639,43.8949,38408.0
2019-12-26 14:20:00,56.63,56.66,56.62,56.65,19338.0,43.8949,43.9182,43.8872,43.9104,19338.0
2019-12-26 14:30:00,56.65,56.66,56.62,56.66,21509.0,43.9104,43.9182,43.8872,43.9182,21509.0
2019-12-26 14:40:00,56.66,56.66,56.61,56.63,19437.0,43.9182,43.9182,43.8794,43.8949,19437.0
2019-12-26 14:50:00,56.61,56.63,56.59,56.61,20915.0,43.8794,43.8949,43.8639,43.8794,20915.0
2019-12-26 15:00:00,56.6,56.63,56.6,56.61,32858.0,43.8717,43.8949,43.8717,43.8794,32858.0
2019-12-26 15:10:00,56.61,56.62,56.59,56.61,22087.0,43.8794,43.8872,43.8639,43.8794,22087.0
2019-12-26 15:20:00,56.61,56.62,56.59,56.6,31137.0,43.8794,43.8872,43.8639,43.8717,31137.0
2019-12-26 15:30:00,56.61,56.62,56.56,56.58,47827.0,43.8794,43.8872,43.8407,43.8562,47827.0
2019-12-26 15:40:00,56.58,56.68,56.57,56.64,60468.0,43.8562,43.9337,43.8484,43.9027,60468.0
2019-12-26 15:50:00,56.63,56.74,56.62,56.72,261874.0,43.8949,43.9802,43.8872,43.9647,261874.0
2019-12-27 09:30:00,56.77,56.81,56.64,56.69,70493.0,44.0035,44.0345,43.9027,43.9414,70493.0
2019-12-27 09:40:00,56.69,56.75,56.67,56.69,42882.0,43.9414,43.9879,43.9259,43.9414,42882.0
2019-12-27 09:50:00,56.66,56.66,56.57,56.59,38285.0,43.9182,43.9182,43.8484,43.8639,38285.0
2019-12-27 10:00:00,56.59,56.65,56.52,56.53,62312.0,43.8639,43.9104,43.8097,43.8174,62312.0
2019-12-27 10:10:00,56.53,56.54,56.38,56.43,62502.0,43.8174,43.8252,43.7012,43.7399,62502.0
2019-12-27 10:20:00,56.41,56.48,56.36,56.47,53089.0,43.7244,43.7787,43.6857,43.7709,53089.0
2019-12-27 10:30:00,56.47,56.51,56.4,56.42,39273.0,43.7709,43.8019,43.7167,43.7322,39273.0
2019-12-27 10:40:00,56.41,56.44,56.34,56.4,43238.0,43.7244,43.7477,43.6702,43.7167,43238.0
2019-12-27 10:50:00,56.39,56.4,56.36,56.37,19851.0,43.7089,43.7167,43.6857,43.6934,19851.0
2019-12-27 11:00:00,56.37,56.49,56.36,56.49,44180.0,43.6934,43.7864,43.6857,43.7864,44180.0
2019-12-27 11:10:00,56.49,56.51,56.46,56.49,30131.0,43.7864,43.8019,43.7632,43.7864,30131.0
2019-12-27 11:20:00,56.49,56.52,56.41,56.42,34062.0,43.7864,43.8097,43.7244,43.7322,34062.0
2019-12-27 11:30:00,56.42,56.45,56.39,56.41,27043.0,43.7322,43.7554,43.7089,43.7244,27043.0
2019-12-27 11:40:00,56.4,56.52,56.4,56.5,34210.0,43.7167,43.8097,43.7167,43.7942,34210.0
2019-12-27 11:50:00,56.5,56.53,56.44,56.49,104192.0,43.7942,43.8174,43.7477,43.7864,104192.0
2019-12-27 12:00:00,56.49,56.53,56.48,56.48,59324.0,43.7864,43.8174,43.7787,43.7787,59324.0
2019-12-27 12:10:00,56.49,56.52,56.48,56.52,90268.0,43.7864,43.8097,43.7787,43.8097,90268.0
2019-12-27 12:20:00,56.52,56.52,56.46,56.48,30127.0,43.8097,43.8097,43.7632,43.7787,30127.0
2019-12-27 12:30:00,56.48,56.52,56.46,56.47,25917.0,43.7787,43.8097,43.7632,43.7709,25917.0
2019-12-27 12:40:00,56.46,56.54,56.46,56.51,53992.0,43.7632,43.8252,43.7632,43.8019,53992.0
2019-12-27 12:50:00,56.52,56.54,56.5,56.54,32246.0,43.8097,43.8252,43.7942,43.8252,32246.0
2019-12-27 13:00:00,56.55,56.61,56.53,56.6,50158.0,43.8329,43.8794,43.8174,43.8717,50158.0
2019-12-27 13:10:00,56.6,56.63,56.59,56.61,36625.0,43.8717,43.8949,43.8639,43.8794,36625.0
2019-12-27 13:20:00,56.62,56.65,56.6,56.6,37389.0,43.8872,43.9104,43.8717,43.8717,37389.0
2019-12-27 13:30:00,56.61,56.65,56.6,56.61,30653.0,43.8794,43.9104,43.8717,43.8794,30653.0
2019-12-27 13:40:00,56.61,56.62,56.58,56.59,72087.0,43.8794,43.8872,43.8562,43.8639,72087.0
2019-12-27 13:50:00,56.59,56.59,56.5,56.51,46337.0,43.8639,43.8639,43.7942,43.8019,46337.0
2019-12-27 14:00:00,56.51,56.52,56.45,56.45,34301.0,43.8019,43.8097,43.7554,43.7554,34301.0
2019-12-27 14:10:00,56.46,56.48,56.38,56.4,40406.0,43.7632,43.7787,43.7012,43.7167,40406.0
2019-12-27 14:20:00,56.4,56.55,56.4,56.55,44252.0,43.7167,43.8329,43.7167,43.8329,44252.0
2019-12-27 14:30:00,56.54,56.57,56.52,56.56,45586.0,43.8252,43.8484,43.8097,43.8407,45586.0
2019-12-27 14:40:00,56.56,56.6,56.54,56.55,34474.0,43.8407,43.8717,43.8252,43.8329,34474.0
2019-12-27 14:50:00,56.56,56.58,56.54,56.55,35597.0,43.8407,43.8562,43.8252,43.8329,35597.0
2019-12-27 15:00:00,56.55,56.56,56.51,56.53,31744.0,43.8329,43.8407,43.8019,43.8174,31744.0
2019-12-27 15:10:00,56.53,56.56,56.52,56.54,35166.0,43.8174,43.8407,43.8097,43.8252,35166.0
2019-12-27 15:20:00,56.54,56.54,56.5,56.52,52894.0,43.8252,43.8252,43.7942,43.8097,52894.0
2019-12-27 15:30:00,56.52,56.61,56.49,56.56,71125.0,43.8097,43.8794,43.7864,43.8407,71125.0
2019-12-27 15:40:00,56.55,56.55,56.49,56.5,74131.0,43.8329,43.8329,43.7864,43.7942,74131.0
2019-12-27 15:50:00,56.5,56.54,56.46,56.48,258557.0,43.7942,43.8252,43.7632,43.7787,258557.0
2019-12-30 09:30:00,56.7,56.84,56.51,56.55,71612.0,43.9492,44.0577,43.8019,43.8329,71612.0
2019-12-30 09:40:00,56.54,56.57,56.47,56.55,54622.0,43.8252,43.8484,43.7709,43.8329,54622.0
2019-12-30 09:50:00,56.56,56.62,56.49,56.52,35559.0,43.8407,43.8872,43.7864,43.8097,35559.0
2019-12-30 10:00:00,56.52,56.56,56.47,56.54,41199.0,43.8097,43.8407,43.7709,43.8252,41199.0
2019-12-30 10:10:00,56.53,56.53,56.32,56.4,85934.0,43.8174,43.8174,43.6546,43.7167,85934.0
2019-12-30 10:20:00,56.4,56.47,56.35,56.41,40360.0,43.7167,43.7709,43.6779,43.7244,40360.0
2019-12-30 10:30:00,56.42,56.44,56.33,56.4,39308.0,43.7322,43.7477,43.6624,43.7167,39308.0
2019-12-30 10:40:00,56.4,56.46,56.35,56.39,71784.0,43.7167,43.7632,43.6779,43.7089,71784.0
2019-12-30 10:50:00,56.39,56.5,56.37,56.5,57958.0,43.7089,43.7942,43.6934,43.7942,57958.0
2019-12-30 11:00:00,56.5,56.52,56.44,56.45,41295.0,43.7942,43.8097,43.7477,43.7554,41295.0
2019-12-30 11:10:00,56.45,56.56,56.44,56.53,48727.0,43.7554,43.8407,43.7477,43.8174,48727.0
2019-12-30 11:20:00,56.54,56.55,56.49,56.53,29714.0,43.8252,43.8329,43.7864,43.8174,29714.0
2019-12-30 11:30:00,56.52,56.53,56.47,56.49,34846.0,43.8097,43.8174,43.7709,43.7864,34846.0
2019-12-30 11:40:00,56.49,56.57,56.48,56.56,41655.0,43.7864,43.8484,43.7787,43.8407,41655.0
2019-12-30 11:50:00,56.57,56.6,56.56,56.59,38645.0,43.8484,43.8717,43.8407,43.8639,38645.0
2019-12-30 12:00:00,56.58,56.63,56.54,56.61,39777.0,43.8562,43.8949,43.8252,43.8794,39777.0
2019-12-30 12:10:00,56.62,56.73,56.61,56.73,29406.0,43.8872,43.9724,43.8794,43.9724,29406.0
2019-12-30 12:20:00,56.73,56.75,56.68,56.73,27279.0,43.9724,43.9879,43.9337,43.9724,27279.0
2019-12-30 12:30:00,56.73,56.77,56.72,56.74,24726.0,43.9724,44.0035,43.9647,43.9802,24726.0
2019-12-30 12:40:00,56.75,56.81,56.73,56.8,137113.0,43.9879,44.0345,43.9724,44.0267,137113.0
2019-12-30 12:50:00,56.8,56.81,56.7,56.71,39891.0,44.0267,44.0345,43.9492,43.9569,39891.0
2019-12-30 13:00:00,56.71,56.74,56.67,56.73,78359.0,43.9569,43.9802,43.9259,43.9724,78359.0
2019-12-30 13:10:00,56.74,56.77,56.72,56.75,54338.0,43.9802,44.0035,43.9647,43.9879,54338.0
2019-12-30 13:20:00,56.74,56.75,56.64,56.66,38263.0,43.9802,43.9879,43.9027,43.9182,38263.0
2019-12-30 13:30:00,56.66,56.69,56.58,56.67,55272.0,43.9182,43.9414,43.8562,43.9259,55272.0
2019-12-30 13:40:00,56.67,56.67,56.64,56.66,33347.0,43.9259,43.9259,43.9027,43.9182,33347.0
2019-12-30 13:50:00,56.66,56.71,56.63,56.68,31678.0,43.9182,43.9569,43.8949,43.9337,31678.0
2019-12-30 14:00:00,56.68,56.68,56.6,56.62,51676.0,43.9337,43.9337,43.8717,43.8872,51676.0
2019-12-30 14:10:00,56.62,56.63,56.52,56.55,51136.0,43.8872,43.8949,43.8097,43.8329,51136.0
2019-12-30 14:20:00,56.54,56.55,56.47,56.53,47823.0,43.8252,43.8329,43.7709,43.8174,47823.0
2019-12-30 14:30:00,56.52,56.52,56.46,56.49,24993.0,43.8097,43.8097,43.7632,43.7864,24993.0
2019-12-30 14:40:00,56.48,56.56,56.47,56.56,39320.0,43.7787,43.8407,43.7709,43.8407,39320.0
2019-12-30 14:50:00,56.56,56.59,56.5,56.54,55139.0,43.8407,43.8639,43.7942,43.8252,55139.0
2019-12-30 15:00:00,56.54,56.57,56.49,56.54,45309.0,43.8252,43.8484,43.7864,43.8252,45309.0
2019-12-30 15:10:00,56.54,56.55,56.49,56.51,36132.0,43.8252,43.8329,43.7864,43.8019,36132.0
2019-12-30 15:20:00,56.51,56.53,56.47,56.48,32036.0,43.8019,43.8174,43.7709,43.7787,32036.0
2019-12-30 15:30:00,56.48,56.5,56.44,56.46,39902.0,43.7787,43.7942,43.7477,43.7632,39902.0
2019-12-30 15:40:00,56.46,56.5,56.45,56.5,130418.0,43.7632,43.7942,43.7554,43.7942,130418.0
2019-12-30 15:50:00,56.49,56.51,56.39,56.43,252333.0,43.7864,43.8019,43.7089,43.7399,252333.0
2019-12-31 09:30:00,56.44,56.53,56.29,56.43,93700.0,43.7477,43.8174,43.6314,43.7399,93700.0
2019-12-31 09:40:00,56.43,56.59,56.4,56.55,35487.0,43.7399,43.8639,43.7167,43.8329,35487.0
2019-12-31 09:50:00,56.55,56.57,56.43,56.48,52906.0,43.8329,43.8484,43.7399,43.7787,52906.0
2019-12-31 10:00:00,56.48,56.48,56.34,56.44,72415.0,43.7787,43.7787,43.6702,43.7477,72415.0
2019-12-31 10:10:00,56.45,56.45,56.33,56.39,61604.0,43.7554,43.7554,43.6624,43.7089,61604.0
2019-12-31 10:20:00,56.39,56.42,56.33,56.33,39753.0,43.7089,43.7322,43.6624,43.6624,39753.0
2019-12-31 10:30:00,56.34,56.36,56.3,56.33,39304.0,43.6702,43.6857,43.6391,43.6624,39304.0
2019-12-31 10:40:00,56.32,56.33,56.22,56.22,26785.0,43.6546,43.6624,43.5771,43.5771,26785.0
2019-12-31 10:50:00,56.21,56.27,56.18,56.2,43016.0,43.5694,43.6159,43.5461,43.5616,43016.0
2019-12-31 11:00:00,56.19,56.25,56.18,56.19,33226.0,43.5539,43.6004,43.5461,43.5539,33226.0
2019-12-31 11:10:00,56.18,56.29,56.18,56.25,43761.0,43.5461,43.6314,43.5461,43.6004,43761.0
2019-12-31 11:20:00,56.26,56.26,56.16,56.17,71849.0,43.6081,43.6081,43.5306,43.5384,71849.0
2019-12-31 11:30:00,56.17,56.17,56.07,56.09,57116.0,43.5384,43.5384,43.4609,43.4764,57116.0
2019-12-31 11:40:00,56.08,56.28,56.07,56.27,67859.0,43.4686,43.6236,43.4609,43.6159,67859.0
2019-12-31 11:50:00,56.27,56.27,56.2,56.22,68257.0,43.6159,43.6159,43.5616,43.5771,68257.0
2019-12-31 12:00:00,56.22,56.31,56.21,56.25,66205.0,43.5771,43.6469,43.5694,43.6004,66205.0
2019-12-31 12:10:00,56.25,56.28,56.2,56.23,27994.0,43.6004,43.6236,43.5616,43.5849,27994.0
2019-12-31 12:20:00,56.24,56.3,56.22,56.29,24663.0,43.5926,43.6391,43.5771,43.6314,24663.0
2019-12-31 12:30:00,56.29,56.32,56.25,56.27,26037.0,43.6314,43.6546,43.6004,43.6159,26037.0
2019-12-31 12:40:00,56.27,56.29,56.2,56.21,31417.0,43.6159,43.6314,43.5616,43.5694,31417.0
2019-12-31 12:50:00,56.21,56.23,56.15,56.17,26802.0,43.5694,43.5849,43.5229,43.5384,26802.0
2019-12-31 13:00:00,56.18,56.2,56.14,56.19,24354.0,43.5461,43.5616,43.5151,43.5539,24354.0
2019-12-31 13:10:00,56.18,56.21,56.16,56.2,22420.0,43.5461,43.5694,43.5306,43.5616,22420.0
2019-12-31 13:20:00,56.21,56.23,56.18,56.21,35264.0,43.5694,43.5849,43.5461,43.5694,35264.0
2019-12-31 13:30:00,56.2,56.23,56.19,56.23,27709.0,43.5616,43.5849,43.5539,43.5849,27709.0
2019-12-31 13:40:00,56.23,56.26,56.22,56.26,28636.0,43.5849,43.6081,43.5771,43.6081,28636.0
2019-12-31 13:50:00,56.26,56.26,56.22,56.24,23890.0,43.6081,43.6081,43.5771,43.5926,23890.0
2019-12-31 14:00:00,56.24,56.26,56.2,56.21,52008.0,43.5926,43.6081,43.5616,43.5694,52008.0
2019-12-31 14:10:00,56.21,56.3,56.21,56.3,34094.0,43.5694,43.6391,43.5694,43.6391,34094.0
2019-12-31 14:20:00,56.3,56.32,56.28,56.3,52128.0,43.6391,43.6546,43.6236,43.6391,52128.0
2019-12-31 14:30:00,56.3,56.31,56.26,56.26,23815.0,43.6391,43.6469,43.6081,43.6081,23815.0
2019-12-31 14:40:00,56.26,56.27,56.23,56.23,23363.0,43.6081,43.6159,43.5849,43.5849,23363.0
2019-12-31 14:50:00,56.23,56.25,56.2,56.21,31682.0,43.5849,43.6004,43.5616,43.5694,31682.0
2019-12-31 15:00:00,56.21,56.26,56.19,56.22,31145.0,43.5694,43.6081,43.5539,43.5771,31145.0
2019-12-31 15:10:00,56.22,56.29,56.22,56.27,42360.0,43.5771,43.6314,43.5771,43.6159,42360.0
2019-12-31 15:20:00,56.27,56.34,56.26,56.34,46163.0,43.6159,43.6702,43.6081,43.6702,46163.0
2019-12-31 15:30:00,56.34,56.37,56.32,56.34,69553.0,43.6702,43.6934,43.6546,43.6702,69553.0
2019-12-31 15:40:00,56.34,56.4,56.33,56.38,96167.0,43.6702,43.7167,43.6624,43.7012,96167.0
2019-12-31 15:50:00,56.38,56.39,56.24,56.3,437305.0,43.7012,43.7089,43.5926,43.6391,437305.0
2020-01-02 09:30:00,56.41,56.46,56.04,56.07,109196.0,43.7244,43.7632,43.4376,43.4609,109196.0
2020-01-02 09:40:00,56.1,56.22,56.09,56.18,60205.0,43.4841,43.5771,43.4764,43.5461,60205.0
2020-01-02 09:50:00,56.17,56.19,55.99,56.01,59720.0,43.5384,43.5539,43.3989,43.4144,59720.0
2020-01-02 10:00:00,56.01,56.14,55.97,56.13,62407.0,43.4144,43.5151,43.3834,43.5074,62407.0
2020-01-02 10:10:00,56.13,56.19,55.9,55.97,82532.0,43.5074,43.5539,43.3291,43.3834,82532.0
2020-01-02 10:20:00,55.96,55.99,55.89,55.92,59478.0,43.3756,43.3989,43.3213,43.3446,59478.0
2020-01-02 10:30:00,55.93,56.0,55.88,55.95,51542.0,43.3524,43.4066,43.3136,43.3679,51542.0
2020-01-02 10:40:00,55.95,56.01,55.88,55.94,52538.0,43.3679,43.4144,43.3136,43.3601,52538.0
2020-01-02 10:50:00,55.94,56.08,55.93,56.07,87082.0,43.3601,43.4686,43.3524,43.4609,87082.0
2020-01-02 11:00:00,56.03,56.12,56.01,56.02,36906.0,43.4299,43.4996,43.4144,43.4221,36906.0
2020-01-02 11:10:00,56.01,56.08,55.98,55.99,41811.0,43.4144,43.4686,43.3911,43.3989,41811.0
2020-01-02 11:20:00,56.0,56.07,55.97,56.07,45761.0,43.4066,43.4609,43.3834,43.4609,45761.0
2020-01-02 11:30:00,56.08,56.16,56.07,56.12,62348.0,43.4686,43.5306,43.4609,43.4996,62348.0
2020-01-02 11:40:00,56.12,56.16,56.11,56.15,37185.0,43.4996,43.5306,43.4919,43.5229,37185.0
2020-01-02 11:50:00,56.15,56.26,56.15,56.26,45613.0,43.5229,43.6081,43.5229,43.6081,45613.0
2020-01-02 12:00:00,56.27,56.28,56.23,56.27,47682.0,43.6159,43.6236,43.5849,43.6159,47682.0
2020-01-02 12:10:00,56.26,56.29,56.21,56.29,62514.0,43.6081,43.6314,43.5694,43.6314,62514.0
2020-01-02 12:20:00,56.29,56.31,56.25,56.25,40145.0,43.6314,43.6469,43.6004,43.6004,40145.0
2020-01-02 12:30:00,56.25,56.29,56.22,56.26,30150.0,43.6004,43.6314,43.5771,43.6081,30150.0
2020-01-02 12:40:00,56.26,56.28,56.21,56.22,38244.0,43.6081,43.6236,43.5694,43.5771,38244.0
2020-01-02 12:50:00,56.22,56.23,56.17,56.2,37405.0,43.5771,43.5849,43.5384,43.5616,37405.0
2020-01-02 13:00:00,56.2,56.2,56.13,56.14,23348.0,43.5616,43.5616,43.5074,43.5151,23348.0
2020-01-02 13:10:00,56.13,56.16,56.1,56.14,33027.0,43.5074,43.5306,43.4841,43.5151,33027.0
2020-01-02 13:20:00,56.14,56.17,56.12,56.15,26068.0,43.5151,43.5384,43.4996,43.5229,26068.0
2020-01-02 13:30:00,56.15,56.21,56.14,56.2,45559.0,43.5229,43.5694,43.5151,43.5616,45559.0
2020-01-02 13:40:00,56.2,56.21,56.14,56.18,33805.0,43.5616,43.5694,43.5151,43.5461,33805.0
2020-01-02 13:50:00,56.19,56.22,56.17,56.21,37693.0,43.5539,43.5771,43.5384,43.5694,37693.0
2020-01-02 14:00:00,56.21,56.24,56.2,56.21,52328.0,43.5694,43.5926,43.5616,43.5694,52328.0
2020-01-02 14:10:00,56.21,56.25,56.2,56.24,51894.0,43.5694,43.6004,43.5616,43.5926,51894.0
2020-01-02 14:20:00,56.24,56.32,56.24,56.29,45066.0,43.5926,43.6546,43.5926,43.6314,45066.0
2020-01-02 14:30:00,56.3,56.36,56.28,56.33,37106.0,43.6391,43.6857,43.6236,43.6624,37106.0
2020-01-02 14:40:00,56.33,56.39,56.32,56.36,45107.0,43.6624,43.7089,43.6546,43.6857,45107.0
2020-01-02 14:50:00,56.36,56.39,56.32,56.37,51259.0,43.6857,43.7089,43.6546,43.6934,51259.0
2020-01-02 15:00:00,56.37,56.44,56.35,56.39,158542.0,43.6934,43.7477,43.6779,43.7089,158542.0
2020-01-02 15:10:00,56.4,56.44,56.35,56.38,100978.0,43.7167,43.7477,43.6779,43.7012,100978.0
2020-01-02 15:20:00,56.38,56.47,56.37,56.46,80051.0,43.7012,43.7709,43.6934,43.7632,80051.0
2020-01-02 15:30:00,56.45,56.48,56.39,56.43,102111.0,43.7554,43.7787,43.7089,43.7399,102111.0
2020-01-02 15:40:00,56.43,56.5,56.42,56.47,98488.0,43.7399,43.7942,43.7322,43.7709,98488.0
2020-01-02 15:50:00,56.48,56.68,56.48,56.68,414671.0,43.7787,43.9337,43.7787,43.9337,414671.0
2020-01-03 09:30:00,56.15,56.28,56.0,56.04,297673.0,43.5229,43.6236,43.4066,43.4376,297673.0
2020-01-03 09:40:00,56.04,56.09,55.9,55.95,73833.0,43.4376,43.4764,43.3291,43.3679,73833.0
2020-01-03 09:50:00,55.95,56.03,55.87,55.9,45264.0,43.3679,43.4299,43.3058,43.3291,45264.0
2020-01-03 10:00:00,55.87,55.93,55.76,55.81,176185.0,43.3058,43.3524,43.2206,43.2593,176185.0
2020-01-03 10:10:00,55.8,55.89,55.75,55.75,65470.0,43.2516,43.3213,43.2128,43.2128,65470.0
2020-01-03 10:20:00,55.73,55.92,55.66,55.89,66320.0,43.1973,43.3446,43.1431,43.3213,66320.0
2020-01-03 10:30:00,55.89,55.97,55.78,55.95,59538.0,43.3213,43.3834,43.2361,43.3679,59538.0
2020-01-03 10:40:00,55.96,56.1,55.94,55.97,154794.0,43.3756,43.4841,43.3601,43.3834,154794.0
2020-01-03 10:50:00,55.98,56.02,55.9,55.95,26866.0,43.3911,43.4221,43.3291,43.3679,26866.0
2020-01-03 11:00:00,55.96,56.01,55.96,56.0,28046.0,43.3756,43.4144,43.3756,43.4066,28046.0
2020-01-03 11:10:00,55.99,56.07,55.92,56.05,37816.0,43.3989,43.4609,43.3446,43.4454,37816.0
2020-01-03 11:20:00,56.04,56.09,56.04,56.08,31741.0,43.4376,43.4764,43.4376,43.4686,31741.0
2020-01-03 11:30:00,56.07,56.21,56.07,56.2,46131.0,43.4609,43.5694,43.4609,43.5616,46131.0
2020-01-03 11:40:00,56.18,56.19,56.13,56.14,68559.0,43.5461,43.5539,43.5074,43.5151,68559.0
2020-01-03 11:50:00,56.14,56.17,56.1,56.13,55891.0,43.5151,43.5384,43.4841,43.5074,55891.0
2020-01-03 12:00:00,56.14,56.25,56.14,56.2,48723.0,43.5151,43.6004,43.5151,43.5616,48723.0
2020-01-03 12:10:00,56.19,56.21,56.16,56.19,30040.0,43.5539,43.5694,43.5306,43.5539,30040.0
2020-01-03 12:20:00,56.19,56.2,56.11,56.17,67026.0,43.5539,43.5616,43.4919,43.5384,67026.0
2020-01-03 12:30:00,56.18,56.26,56.17,56.24,29381.0,43.5461,43.6081,43.5384,43.5926,29381.0
2020-01-03 12:40:00,56.25,56.26,56.2,56.22,22411.0,43.6004,43.6081,43.5616,43.5771,22411.0
2020-01-03 12:50:00,56.22,56.26,56.2,56.23,32637.0,43.5771,43.6081,43.5616,43.5849,32637.0
2020-01-03 13:00:00,56.23,56.3,56.22,56.28,30371.0,43.5849,43.6391,43.5771,43.6236,30371.0
2020-01-03 13:10:00,56.28,56.3,56.2,56.22,35581.0,43.6236,43.6391,43.5616,43.5771,35581.0
2020-01-03 13:20:00,56.21,56.29,56.2,56.27,28889.0,43.5694,43.6314,43.5616,43.6159,28889.0
2020-01-03 13:30:00,56.27,56.28,55.94,56.04,93169.0,43.6159,43.6236,43.3601,43.4376,93169.0
2020-01-03 13:40:00,56.05,56.2,56.05,56.19,96798.0,43.4454,43.5616,43.4454,43.5539,96798.0
2020-01-03 13:50:00,56.18,56.23,56.15,56.18,30159.0,43.5461,43.5849,43.5229,43.5461,30159.0
2020-01-03 14:00:00,56.19,56.23,56.1,56.2,52585.0,43.5539,43.5849,43.4841,43.5616,52585.0
2020-01-03 14:10:00,56.19,56.21,56.12,56.2,63080.0,43.5539,43.5694,43.4996,43.5616,63080.0
2020-01-03 14:20:00,56.19,56.2,56.12,56.16,26870.0,43.5539,43.5616,43.4996,43.5306,26870.0
2020-01-03 14:30:00,56.16,56.2,56.11,56.19,45508.0,43.5306,43.5616,43.4919,43.5539,45508.0
2020-01-03 14:40:00,56.19,56.24,56.16,56.19,50952.0,43.5539,43.5926,43.5306,43.5539,50952.0
2020-01-03 14:50:00,56.19,56.22,56.15,56.15,24922.0,43.5539,43.5771,43.5229,43.5229,24922.0
2020-01-03 15:00:00,56.15,56.23,56.14,56.22,47504.0,43.5229,43.5849,43.5151,43.5771,47504.0
2020-01-03 15:10:00,56.22,56.23,56.14,56.2,59774.0,43.5771,43.5849,43.5151,43.5616,59774.0
2020-01-03 15:20:00,56.2,56.22,56.14,56.21,86893.0,43.5616,43.5771,43.5151,43.5694,86893.0
2020-01-03 15:30:00,56.2,56.23,56.12,56.18,60923.0,43.5616,43.5849,43.4996,43.5461,60923.0
2020-01-03 15:40:00,56.18,56.27,56.14,56.18,99883.0,43.5461,43.6159,43.5151,43.5461,99883.0
2020-01-03 15:50:00,56.18,56.29,56.16,56.16,351393.0,43.5461,43.6314,43.5306,43.5306,351393.0
2020-01-06 09:30:00,55.49,55.8,55.38,55.68,160815.0,43.0113,43.2516,42.926,43.1586,160815.0
2020-01-06 09:40:00,55.66,55.66,55.48,55.5,69700.0,43.1431,43.1431,43.0035,43.0191,69700.0
2020-01-06 09:50:00,55.5,55.52,55.26,55.26,60700.0,43.0191,43.0346,42.833,42.833,60700.0
2020-01-06 10:00:00,55.26,55.32,55.19,55.26,55170.0,42.833,42.8795,42.7788,42.833,55170.0
2020-01-06 10:10:00,55.27,55.34,55.15,55.3,82291.0,42.8408,42.895,42.7478,42.864,82291.0
2020-01-06 10:20:00,55.3,55.4,55.26,55.4,49933.0,42.864,42.9415,42.833,42.9415,49933.0
2020-01-06 10:30:00,55.39,55.43,55.35,55.41,33324.0,42.9338,42.9648,42.9028,42.9493,33324.0
2020-01-06 10:40:00,55.42,55.5,55.4,55.43,78856.0,42.957,43.0191,42.9415,42.9648,78856.0
2020-01-06 10:50:00,55.43,55.43,55.32,55.33,55772.0,42.9648,42.9648,42.8795,42.8873,55772.0
2020-01-06 11:00:00,55.33,55.45,55.28,55.42,52917.0,42.8873,42.9803,42.8485,42.957,52917.0
2020-01-06 11:10:00,55.43,55.53,55.42,55.45,66456.0,42.9648,43.0423,42.957,42.9803,66456.0
2020-01-06 11:20:00,55.45,55.48,55.36,55.4,62548.0,42.9803,43.0035,42.9105,42.9415,62548.0
2020-01-06 11:30:00,55.41,55.5,55.37,55.46,190905.0,42.9493,43.0191,42.9183,42.988,190905.0
2020-01-06 11:40:00,55.46,55.5,55.42,55.44,30691.0,42.988,43.0191,42.957,42.9725,30691.0
2020-01-06 11:50:00,55.43,55.44,55.39,55.41,35598.0,42.9648,42.9725,42.9338,42.9493,35598.0
2020-01-06 12:00:00,55.39,55.5,55.39,55.48,28302.0,42.9338,43.0191,42.9338,43.0035,28302.0
2020-01-06 12:10:00,55.48,55.57,55.47,55.52,57491.0,43.0035,43.0733,42.9958,43.0346,57491.0
2020-01-06 12:20:00,55.52,55.52,55.48,55.5,48894.0,43.0346,43.0346,43.0035,43.0191,48894.0
2020-01-06 12:30:00,55.48,55.52,55.48,55.5,101538.0,43.0035,43.0346,43.0035,43.0191,101538.0
2020-01-06 12:40:00,55.5,55.56,55.5,55.52,79712.0,43.0191,43.0656,43.0191,43.0346,79712.0
2020-01-06 12:50:00,55.51,55.54,55.49,55.52,32679.0,43.0268,43.0501,43.0113,43.0346,32679.0
2020-01-06 13:00:00,55.52,55.62,55.51,55.57,47739.0,43.0346,43.1121,43.0268,43.0733,47739.0
2020-01-06 13:10:00,55.57,55.63,55.56,55.6,50852.0,43.0733,43.1198,43.0656,43.0966,50852.0
2020-01-06 13:20:00,55.6,55.63,55.57,55.61,55163.0,43.0966,43.1198,43.0733,43.1043,55163.0
2020-01-06 13:30:00,55.61,55.66,55.6,55.65,48333.0,43.1043,43.1431,43.0966,43.1353,48333.0
2020-01-06 13:40:00,55.64,55.66,55.56,55.57,86376.0,43.1276,43.1431,43.0656,43.0733,86376.0
2020-01-06 13:50:00,55.58,55.58,55.51,55.52,57982.0,43.0811,43.0811,43.0268,43.0346,57982.0
2020-01-06 14:00:00,55.52,55.53,55.48,55.51,50324.0,43.0346,43.0423,43.0035,43.0268,50324.0
2020-01-06 14:10:00,55.51,55.54,55.49,55.53,43484.0,43.0268,43.0501,43.0113,43.0423,43484.0
2020-01-06 14:20:00,55.53,55.53,55.43,55.47,57077.0,43.0423,43.0423,42.9648,42.9958,57077.0
2020-01-06 14:30:00,55.48,55.49,55.45,55.47,50514.0,43.0035,43.0113,42.9803,42.9958,50514.0
2020-01-06 14:40:00,55.47,55.48,55.43,55.47,63507.0,42.9958,43.0035,42.9648,42.9958,63507.0
2020-01-06 14:50:00,55.47,55.55,55.46,55.54,65919.0,42.9958,43.0578,42.988,43.0501,65919.0
2020-01-06 15:00:00,55.55,55.57,55.51,55.52,50880.0,43.0578,43.0733,43.0268,43.0346,50880.0
2020-01-06 15:10:00,55.52,55.54,55.49,55.52,80252.0,43.0346,43.0501,43.0113,43.0346,80252.0
2020-01-06 15:20:00,55.52,55.53,55.49,55.52,90534.0,43.0346,43.0423,43.0113,43.0346,90534.0
2020-01-06 15:30:00,55.53,55.59,55.52,55.56,76943.0,43.0423,43.0888,43.0346,43.0656,76943.0
2020-01-06 15:40:00,55.56,55.59,55.51,55.57,111929.0,43.0656,43.0888,43.0268,43.0733,111929.0
2020-01-06 15:50:00,55.57,55.73,55.55,55.73,552196.0,43.0733,43.1973,43.0578,43.1973,552196.0
2020-01-07 09:30:00,55.67,55.67,55.15,55.5,121079.0,43.1508,43.1508,42.7478,43.0191,121079.0
2020-01-07 09:40:00,55.51,55.57,55.38,55.46,92763.0,43.0268,43.0733,42.926,42.988,92763.0
2020-01-07 09:50:00,55.46,55.47,55.38,55.45,63804.0,42.988,42.9958,42.926,42.9803,63804.0
2020-01-07 10:00:00,55.46,55.55,55.41,55.44,64912.0,42.988,43.0578,42.9493,42.9725,64912.0
2020-01-07 10:10:00,55.44,55.5,55.42,55.43,49372.0,42.9725,43.0191,42.957,42.9648,49372.0
2020-01-07 10:20:00,55.42,55.46,55.31,55.46,113159.0,42.957,42.988,42.8718,42.988,113159.0
2020-01-07 10:30:00,55.47,55.52,55.36,55.38,74796.0,42.9958,43.0346,42.9105,42.926,74796.0
2020-01-07 10:40:00,55.37,55.42,55.33,55.38,53075.0,42.9183,42.957,42.8873,42.926,53075.0
2020-01-07 10:50:00,55.37,55.39,55.3,55.32,148420.0,42.9183,42.9338,42.864,42.8795,148420.0
2020-01-07 11:00:00,55.32,55.43,55.32,55.35,82344.0,42.8795,42.9648,42.8795,42.9028,82344.0
2020-01-07 11:10:00,55.35,55.41,55.32,55.35,73240.0,42.9028,42.9493,42.8795,42.9028,73240.0
2020-01-07 11:20:00,55.35,55.36,55.28,55.31,84314.0,42.9028,42.9105,42.8485,42.8718,84314.0
2020-01-07 11:30:00,55.31,55.33,55.23,55.25,52400.0,42.8718,42.8873,42.8098,42.8253,52400.0
2020-01-07 11:40:00,55.25,55.27,55.22,55.25,56638.0,42.8253,42.8408,42.802,42.8253,56638.0
2020-01-07 11:50:00,55.24,55.25,55.08,55.09,78869.0,42.8175,42.8253,42.6935,42.7013,78869.0
2020-01-07 12:00:00,55.1,55.16,55.09,55.13,38853.0,42.709,42.7555,42.7013,42.7323,38853.0
2020-01-07 12:10:00,55.14,55.21,55.11,55.2,34757.0,42.74,42.7943,42.7168,42.7865,34757.0
2020-01-07 12:20:00,55.2,55.25,55.17,55.18,38558.0,42.7865,42.8253,42.7633,42.771,38558.0
2020-01-07 12:30:00,55.18,55.22,55.14,55.21,116945.0,42.771,42.802,42.74,42.7943,116945.0
2020-01-07 12:40:00,55.22,55.24,55.18,55.2,83267.0,42.802,42.8175,42.771,42.7865,83267.0
2020-01-07 12:50:00,55.21,55.22,55.15,55.17,50847.0,42.7943,42.802,42.7478,42.7633,50847.0
2020-01-07 13:00:00,55.17,55.23,55.16,55.22,49401.0,42.7633,42.8098,42.7555,42.802,49401.0
2020-01-07 13:10:00,55.21,55.24,55.2,55.24,17386.0,42.7943,42.8175,42.7865,42.8175,17386.0
2020-01-07 13:20:00,55.23,55.26,55.21,55.24,27327.0,42.8098,42.833,42.7943,42.8175,27327.0
2020-01-07 13:30:00,55.24,55.3,55.22,55.29,30596.0,42.8175,42.864,42.802,42.8563,30596.0
2020-01-07 13:40:00,55.28,55.29,55.25,55.27,50638.0,42.8485,42.8563,42.8253,42.8408,50638.0
2020-01-07 13:50:00,55.27,55.41,55.27,55.4,27611.0,42.8408,42.9493,42.8408,42.9415,27611.0
2020-01-07 14:00:00,55.4,55.45,55.35,55.45,34987.0,42.9415,42.9803,42.9028,42.9803,34987.0
2020-01-07 14:10:00,55.44,55.48,55.41,55.48,45247.0,42.9725,43.0035,42.9493,43.0035,45247.0
2020-01-07 14:20:00,55.48,55.48,55.38,55.4,44973.0,43.0035,43.0035,42.926,42.9415,44973.0
2020-01-07 14:30:00,55.4,55.49,55.39,55.45,42747.0,42.9415,43.0113,42.9338,42.9803,42747.0
2020-01-07 14:40:00,55.44,55.47,55.4,55.45,35775.0,42.9725,42.9958,42.9415,42.9803,35775.0
2020-01-07 14:50:00,55.45,55.49,55.44,55.48,40533.0,42.9803,43.0113,42.9725,43.0035,40533.0
2020-01-07 15:00:00,55.48,55.52,55.46,55.5,29481.0,43.0035,43.0346,42.988,43.0191,29481.0
2020-01-07 15:10:00,55.5,55.53,55.46,55.53,46983.0,43.0191,43.0423,42.988,43.0423,46983.0
2020-01-07 15:20:00,55.53,55.58,55.52,55.55,76441.0,43.0423,43.0811,43.0346,43.0578,76441.0
2020-01-07 15:30:00,55.56,55.59,55.53,55.56,163715.0,43.0656,43.0888,43.0423,43.0656,163715.0
2020-01-07 15:40:00,55.56,55.61,55.55,55.61,117849.0,43.0656,43.1043,43.0578,43.1043,117849.0
2020-01-07 15:50:00,55.61,55.63,55.48,55.49,533986.0,43.1043,43.1198,43.0035,43.0113,533986.0
2020-01-08 09:30:00,55.42,55.54,55.31,55.47,194199.0,42.957,43.0501,42.8718,42.9958,194199.0
2020-01-08 09:40:00,55.46,55.64,55.39,55.44,129370.0,42.988,43.1276,42.9338,42.9725,129370.0
2020-01-08 09:50:00,55.45,55.53,55.4,55.43,131655.0,42.9803,43.0423,42.9415,42.9648,131655.0
2020-01-08 10:00:00,55.43,55.57,55.42,55.51,189736.0,42.9648,43.0733,42.957,43.0268,189736.0
2020-01-08 10:10:00,55.52,55.59,55.47,55.48,42004.0,43.0346,43.0888,42.9958,43.0035,42004.0
2020-01-08 10:20:00,55.49,55.52,55.35,55.39,61584.0,43.0113,43.0346,42.9028,42.9338,61584.0
2020-01-08 10:30:00,55.4,55.5,55.38,55.5,32054.0,42.9415,43.0191,42.926,43.0191,32054.0
2020-01-08 10:40:00,55.51,55.53,55.43,55.49,62648.0,43.0268,43.0423,42.9648,43.0113,62648.0
2020-01-08 10:50:00,55.5,55.54,55.48,55.52,48934.0,43.0191,43.0501,43.0035,43.0346,48934.0
2020-01-08 11:00:00,55.53,55.59,55.53,55.55,53321.0,43.0423,43.0888,43.0423,43.0578,53321.0
2020-01-08 11:10:00,55.56,55.57,55.5,55.51,48947.0,43.0656,43.0733,43.0191,43.0268,48947.0
2020-01-08 11:20:00,55.52,55.64,55.47,55.61,69602.0,43.0346,43.1276,42.9958,43.1043,69602.0
2020-01-08 11:30:00,55.6,55.67,55.46,55.66,65818.0,43.0966,43.1508,42.988,43.1431,65818.0
2020-01-08 11:40:00,55.66,55.77,55.64,55.75,170959.0,43.1431,43.2283,43.1276,43.2128,170959.0
2020-01-08 11:50:00,55.73,55.81,55.68,55.68,78578.0,43.1973,43.2593,43.1586,43.1586,78578.0
2020-01-08 12:00:00,55.68,55.74,55.66,55.7,169157.0,43.1586,43.2051,43.1431,43.1741,169157.0
2020-01-08 12:10:00,55.7,55.72,55.66,55.71,97653.0,43.1741,43.1896,43.1431,43.1818,97653.0
2020-01-08 12:20:00,55.71,55.72,55.66,55.68,65187.0,43.1818,43.1896,43.1431,43.1586,65187.0
2020-01-08 12:30:00,55.67,55.75,55.64,55.67,105064.0,43.1508,43.2128,43.1276,43.1508,105064.0
2020-01-08 12:40:00,55.66,55.73,55.66,55.73,44195.0,43.1431,43.1973,43.1431,43.1973,44195.0
2020-01-08 12:50:00,55.73,55.76,55.7,55.7,51886.0,43.1973,43.2206,43.1741,43.1741,51886.0
2020-01-08 13:00:00,55.7,55.75,55.68,55.73,47417.0,43.1741,43.2128,43.1586,43.1973,47417.0
2020-01-08 13:10:00,55.72,55.73,55.67,55.72,55191.0,43.1896,43.1973,43.1508,43.1896,55191.0
2020-01-08 13:20:00,55.72,55.75,55.69,55.71,72671.0,43.1896,43.2128,43.1663,43.1818,72671.0
2020-01-08 13:30:00,55.71,55.73,55.68,55.71,54449.0,43.1818,43.1973,43.1586,43.1818,54449.0
2020-01-08 13:40:00,55.72,55.72,55.63,55.64,77179.0,43.1896,43.1896,43.1198,43.1276,77179.0
2020-01-08 13:50:00,55.64,55.65,55.55,55.58,68282.0,43.1276,43.1353,43.0578,43.0811,68282.0
2020-01-08 14:00:00,55.59,55.66,55.59,55.65,68122.0,43.0888,43.1431,43.0888,43.1353,68122.0
2020-01-08 14:10:00,55.65,55.66,55.6,55.62,54094.0,43.1353,43.1431,43.0966,43.1121,54094.0
2020-01-08 14:20:00,55.62,55.64,55.52,55.55,81830.0,43.1121,43.1276,43.0346,43.0578,81830.0
2020-01-08 14:30:00,55.56,55.64,55.53,55.61,58457.0,43.0656,43.1276,43.0423,43.1043,58457.0
2020-01-08 14:40:00,55.61,55.71,55.6,55.7,62412.0,43.1043,43.1818,43.0966,43.1741,62412.0
2020-01-08 14:50:00,55.7,55.71,55.68,55.7,89382.0,43.1741,43.1818,43.1586,43.1741,89382.0
2020-01-08 15:00:00,55.7,55.7,55.64,55.69,125667.0,43.1741,43.1741,43.1276,43.1663,125667.0
2020-01-08 15:10:00,55.68,55.73,55.65,55.7,87294.0,43.1586,43.1973,43.1353,43.1741,87294.0
2020-01-08 15:20:00,55.7,55.76,55.69,55.73,142260.0,43.1741,43.2206,43.1663,43.1973,142260.0
2020-01-08 15:30:00,55.74,55.81,55.67,55.78,110652.0,43.2051,43.2593,43.1508,43.2361,110652.0
2020-01-08 15:40:00,55.78,55.82,55.62,55.62,163913.0,43.2361,43.2671,43.1121,43.1121,163913.0
2020-01-08 15:50:00,55.61,55.71,55.61,55.61,416080.0,43.1043,43.1818,43.1043,43.1043,416080.0
2020-01-09 09:30:00,55.91,56.0,55.71,55.88,221848.0,43.3368,43.4066,43.1818,43.3136,221848.0
2020-01-09 09:40:00,55.87,55.96,55.8,55.93,87745.0,43.3058,43.3756,43.2516,43.3524,87745.0
2020-01-09 09:50:00,55.93,55.97,55.86,55.97,57135.0,43.3524,43.3834,43.2981,43.3834,57135.0
2020-01-09 10:00:00,55.97,55.97,55.88,55.93,25951.0,43.3834,43.3834,43.3136,43.3524,25951.0
2020-01-09 10:10:00,55.93,55.93,55.86,55.93,36545.0,43.3524,43.3524,43.2981,43.3524,36545.0
2020-01-09 10:20:00,55.93,55.98,55.91,55.96,95974.0,43.3524,43.3911,43.3368,43.3756,95974.0
2020-01-09 10:30:00,55.96,56.08,55.96,56.07,37969.0,43.3756,43.4686,43.3756,43.4609,37969.0
2020-01-09 10:40:00,56.07,56.14,56.06,56.12,31046.0,43.4609,43.5151,43.4531,43.4996,31046.0
2020-01-09 10:50:00,56.12,56.14,56.06,56.09,37468.0,43.4996,43.5151,43.4531,43.4764,37468.0
2020-01-09 11:00:00,56.1,56.1,55.94,55.96,120997.0,43.4841,43.4841,43.3601,43.3756,120997.0
2020-01-09 11:10:00,55.96,56.0,55.87,55.88,63444.0,43.3756,43.4066,43.3058,43.3136,63444.0
2020-01-09 11:20:00,55.87,55.87,55.73,55.81,125588.0,43.3058,43.3058,43.1973,43.2593,125588.0
2020-01-09 11:30:00,55.82,55.93,55.81,55.84,50472.0,43.2671,43.3524,43.2593,43.2826,50472.0
2020-01-09 11:40:00,55.84,55.9,55.79,55.9,84491.0,43.2826,43.3291,43.2438,43.3291,84491.0
2020-01-09 11:50:00,55.9,56.0,55.9,55.98,31454.0,43.3291,43.4066,43.3291,43.3911,31454.0
2020-01-09 12:00:00,55.98,56.01,55.93,55.94,64501.0,43.3911,43.4144,43.3524,43.3601,64501.0
2020-01-09 12:10:00,55.94,55.97,55.9,55.9,40541.0,43.3601,43.3834,43.3291,43.3291,40541.0
2020-01-09 12:20:00,55.91,55.94,55.85,55.88,103507.0,43.3368,43.3601,43.2903,43.3136,103507.0
2020-01-09 12:30:00,55.87,55.91,55.85,55.89,37528.0,43.3058,43.3368,43.2903,43.3213,37528.0
2020-01-09 12:40:00,55.89,55.93,55.86,55.91,28562.0,43.3213,43.3524,43.2981,43.3368,28562.0
2020-01-09 12:50:00,55.91,55.99,55.91,55.98,52613.0,43.3368,43.3989,43.3368,43.3911,52613.0
2020-01-09 13:00:00,55.99,56.03,55.94,55.95,84794.0,43.3989,43.4299,43.3601,43.3679,84794.0
2020-01-09 13:10:00,55.95,56.01,55.93,55.93,57932.0,43.3679,43.4144,43.3524,43.3524,57932.0
2020-01-09 13:20:00,55.94,55.95,55.88,55.92,98327.0,43.3601,43.3679,43.3136,43.3446,98327.0
2020-01-09 13:30:00,55.93,55.94,55.87,55.94,55123.0,43.3524,43.3601,43.3058,43.3601,55123.0
2020-01-09 13:40:00,55.94,55.95,55.83,55.83,45022.0,43.3601,43.3679,43.2748,43.2748,45022.0
2020-01-09 13:50:00,55.83,55.87,55.82,55.85,36882.0,43.2748,43.3058,43.2671,43.2903,36882.0
2020-01-09 14:00:00,55.85,55.89,55.84,55.89,31194.0,43.2903,43.3213,43.2826,43.3213,31194.0
2020-01-09 14:10:00,55.9,55.95,55.88,55.9,77824.0,43.3291,43.3679,43.3136,43.3291,77824.0
2020-01-09 14:20:00,55.9,55.93,55.88,55.93,84879.0,43.3291,43.3524,43.3136,43.3524,84879.0
2020-01-09 14:30:00,55.93,56.06,55.91,56.05,76338.0,43.3524,43.4531,43.3368,43.4454,76338.0
2020-01-09 14:40:00,56.06,56.07,55.97,56.0,58609.0,43.4531,43.4609,43.3834,43.4066,58609.0
2020-01-09 14:50:00,56.0,56.04,55.98,56.03,103527.0,43.4066,43.4376,43.3911,43.4299,103527.0
2020-01-09 15:00:00,56.02,56.03,55.99,56.01,53325.0,43.4221,43.4299,43.3989,43.4144,53325.0
2020-01-09 15:10:00,56.0,56.04,55.99,56.02,87166.0,43.4066,43.4376,43.3989,43.4221,87166.0
2020-01-09 15:20:00,56.02,56.04,55.98,56.0,84251.0,43.4221,43.4376,43.3911,43.4066,84251.0
2020-01-09 15:30:00,56.0,56.05,55.99,56.03,144786.0,43.4066,43.4454,43.3989,43.4299,144786.0
2020-01-09 15:40:00,56.03,56.1,56.01,56.08,163466.0,43.4299,43.4841,43.4144,43.4686,163466.0
2020-01-09 15:50:00,56.08,56.22,56.05,56.17,591258.0,43.4686,43.5771,43.4454,43.5384,591258.0
2020-01-10 09:30:00,56.38,56.5,55.94,56.0,130110.0,43.7012,43.7942,43.3601,43.4066,130110.0
2020-01-10 09:40:00,55.99,56.06,55.93,56.04,55692.0,43.3989,43.4531,43.3524,43.4376,55692.0
2020-01-10 09:50:00,56.04,56.07,55.98,56.06,71811.0,43.4376,43.4609,43.3911,43.4531,71811.0
2020-01-10 10:00:00,56.05,56.09,55.98,56.02,65311.0,43.4454,43.4764,43.3911,43.4221,65311.0
2020-01-10 10:10:00,56.02,56.08,55.99,56.06,42229.0,43.4221,43.4686,43.3989,43.4531,42229.0
2020-01-10 10:20:00,56.05,56.09,56.0,56.03,30669.0,43.4454,43.4764,43.4066,43.4299,30669.0
2020-01-10 10:30:00,56.02,56.03,55.85,55.92,59714.0,43.4221,43.4299,43.2903,43.3446,59714.0
2020-01-10 10:40:00,55.93,55.95,55.83,55.85,75856.0,43.3524,43.3679,43.2748,43.2903,75856.0
2020-01-10 10:50:00,55.85,55.96,55.81,55.91,140460.0,43.2903,43.3756,43.2593,43.3368,140460.0
2020-01-10 11:00:00,55.92,55.96,55.85,55.96,72225.0,43.3446,43.3756,43.2903,43.3756,72225.0
2020-01-10 11:10:00,55.96,56.01,55.88,55.92,61762.0,43.3756,43.4144,43.3136,43.3446,61762.0
2020-01-10 11:20:00,55.95,56.02,55.89,55.93,64098.0,43.3679,43.4221,43.3213,43.3524,64098.0
2020-01-10 11:30:00,55.92,56.02,55.89,56.01,69785.0,43.3446,43.4221,43.3213,43.4144,69785.0
2020-01-10 11:40:00,56.02,56.04,55.91,55.92,118525.0,43.4221,43.4376,43.3368,43.3446,118525.0
2020-01-10 11:50:00,55.92,56.03,55.92,56.01,46997.0,43.3446,43.4299,43.3446,43.4144,46997.0
2020-01-10 12:00:00,56.0,56.05,55.94,55.98,115370.0,43.4066,43.4454,43.3601,43.3911,115370.0
2020-01-10 12:10:00,55.99,56.06,55.96,56.02,68269.0,43.3989,43.4531,43.3756,43.4221,68269.0
2020-01-10 12:20:00,56.02,56.07,55.99,56.07,21181.0,43.4221,43.4609,43.3989,43.4609,21181.0
2020-01-10 12:30:00,56.06,56.08,56.04,56.08,24879.0,43.4531,43.4686,43.4376,43.4686,24879.0
2020-01-10 12:40:00,56.08,56.08,56.02,56.04,32203.0,43.4686,43.4686,43.4221,43.4376,32203.0
2020-01-10 12:50:00,56.05,56.1,56.0,56.08,54199.0,43.4454,43.4841,43.4066,43.4686,54199.0
2020-01-10 13:00:00,56.08,56.13,56.06,56.1,34701.0,43.4686,43.5074,43.4531,43.4841,34701.0
2020-01-10 13:10:00,56.1,56.12,56.09,56.11,37586.0,43.4841,43.4996,43.4764,43.4919,37586.0
2020-01-10 13:20:00,56.11,56.11,56.05,56.08,38647.0,43.4919,43.4919,43.4454,43.4686,38647.0
2020-01-10 13:30:00,56.07,56.12,56.07,56.1,17448.0,43.4609,43.4996,43.4609,43.4841,17448.0
2020-01-10 13:40:00,56.09,56.12,56.06,56.11,26836.0,43.4764,43.4996,43.4531,43.4919,26836.0
2020-01-10 13:50:00,56.11,56.12,56.06,56.11,45897.0,43.4919,43.4996,43.4531,43.4919,45897.0
2020-01-10 14:00:00,56.1,56.12,56.08,56.12,61728.0,43.4841,43.4996,43.4686,43.4996,61728.0
2020-01-10 14:10:00,56.11,56.17,56.1,56.17,65024.0,43.4919,43.5384,43.4841,43.5384,65024.0
2020-01-10 14:20:00,56.16,56.17,56.12,56.13,47769.0,43.5306,43.5384,43.4996,43.5074,47769.0
2020-01-10 14:30:00,56.13,56.13,56.01,56.03,158139.0,43.5074,43.5074,43.4144,43.4299,158139.0
2020-01-10 14:40:00,56.02,56.03,55.96,56.0,122415.0,43.4221,43.4299,43.3756,43.4066,122415.0
2020-01-10 14:50:00,56.0,56.01,55.93,55.93,94895.0,43.4066,43.4144,43.3524,43.3524,94895.0
2020-01-10 15:00:00,55.93,55.93,55.86,55.9,84413.0,43.3524,43.3524,43.2981,43.3291,84413.0
2020-01-10 15:10:00,55.9,55.92,55.87,55.9,106250.0,43.3291,43.3446,43.3058,43.3291,106250.0
2020-01-10 15:20:00,55.9,55.92,55.8,55.9,159017.0,43.3291,43.3446,43.2516,43.3291,159017.0
2020-01-10 15:30:00,55.9,55.9,55.73,55.75,154752.0,43.3291,43.3291,43.1973,43.2128,154752.0
2020-01-10 15:40:00,55.76,55.92,55.75,55.89,260330.0,43.2206,43.3446,43.2128,43.3213,260330.0
2020-01-10 15:50:00,55.89,56.01,55.87,56.01,939382.0,43.3213,43.4144,43.3058,43.4144,939382.0
2020-01-13 09:30:00,55.8,55.89,55.73,55.82,134143.0,43.2516,43.3213,43.1973,43.2671,134143.0
2020-01-13 09:40:00,55.8,55.85,55.68,55.8,92715.0,43.2516,43.2903,43.1586,43.2516,92715.0
2020-01-13 09:50:00,55.8,55.9,55.77,55.85,43151.0,43.2516,43.3291,43.2283,43.2903,43151.0
2020-01-13 10:00:00,55.86,55.9,55.79,55.8,88768.0,43.2981,43.3291,43.2438,43.2516,88768.0
2020-01-13 10:10:00,55.81,55.84,55.73,55.83,118819.0,43.2593,43.2826,43.1973,43.2748,118819.0
2020-01-13 10:20:00,55.84,55.94,55.79,55.9,75084.0,43.2826,43.3601,43.2438,43.3291,75084.0
2020-01-13 10:30:00,55.9,55.92,55.77,55.85,108875.0,43.3291,43.3446,43.2283,43.2903,108875.0
2020-01-13 10:40:00,55.84,55.91,55.83,55.91,52525.0,43.2826,43.3368,43.2748,43.3368,52525.0
2020-01-13 10:50:00,55.91,55.92,55.84,55.91,93772.0,43.3368,43.3446,43.2826,43.3368,93772.0
2020-01-13 11:00:00,55.92,55.94,55.9,55.92,57577.0,43.3446,43.3601,43.3291,43.3446,57577.0
2020-01-13 11:10:00,55.92,55.94,55.85,55.93,64242.0,43.3446,43.3601,43.2903,43.3524,64242.0
2020-01-13 11:20:00,55.93,55.99,55.87,55.93,90169.0,43.3524,43.3989,43.3058,43.3524,90169.0
2020-01-13 11:30:00,55.94,55.99,55.91,55.98,43687.0,43.3601,43.3989,43.3368,43.3911,43687.0
2020-01-13 11:40:00,55.99,56.03,55.96,56.02,74723.0,43.3989,43.4299,43.3756,43.4221,74723.0
2020-01-13 11:50:00,56.02,56.06,55.99,56.05,26931.0,43.4221,43.4531,43.3989,43.4454,26931.0
2020-01-13 12:00:00,56.05,56.06,56.0,56.03,33450.0,43.4454,43.4531,43.4066,43.4299,33450.0
2020-01-13 12:10:00,56.03,56.12,56.02,56.11,40397.0,43.4299,43.4996,43.4221,43.4919,40397.0
2020-01-13 12:20:00,56.11,56.12,56.03,56.07,1051215.0,43.4919,43.4996,43.4299,43.4609,1051215.0
2020-01-13 12:30:00,56.07,56.09,56.04,56.05,548562.0,43.4609,43.4764,43.4376,43.4454,548562.0
2020-01-13 12:40:00,56.05,56.08,56.03,56.05,34585.0,43.4454,43.4686,43.4299,43.4454,34585.0
2020-01-13 12:50:00,56.06,56.18,56.05,56.14,55323.0,43.4531,43.5461,43.4454,43.5151,55323.0
2020-01-13 13:00:00,56.14,56.15,56.11,56.12,24779.0,43.5151,43.5229,43.4919,43.4996,24779.0
2020-01-13 13:10:00,56.12,56.12,56.05,56.08,17618.0,43.4996,43.4996,43.4454,43.4686,17618.0
2020-01-13 13:20:00,56.08,56.11,56.07,56.11,22095.0,43.4686,43.4919,43.4609,43.4919,22095.0
2020-01-13 13:30:00,56.1,56.13,56.07,56.11,69434.0,43.4841,43.5074,43.4609,43.4919,69434.0
2020-01-13 13:40:00,56.1,56.14,56.1,56.12,23254.0,43.4841,43.5151,43.4841,43.4996,23254.0
2020-01-13 13:50:00,56.12,56.14,56.08,56.1,21924.0,43.4996,43.5151,43.4686,43.4841,21924.0
2020-01-13 14:00:00,56.11,56.17,56.09,56.16,37706.0,43.4919,43.5384,43.4764,43.5306,37706.0
2020-01-13 14:10:00,56.16,56.16,56.11,56.14,32061.0,43.5306,43.5306,43.4919,43.5151,32061.0
2020-01-13 14:20:00,56.15,56.18,56.14,56.18,28600.0,43.5229,43.5461,43.5151,43.5461,28600.0
2020-01-13 14:30:00,56.18,56.18,56.08,56.11,40805.0,43.5461,43.5461,43.4686,43.4919,40805.0
2020-01-13 14:40:00,56.11,56.12,56.04,56.07,632280.0,43.4919,43.4996,43.4376,43.4609,632280.0
2020-01-13 14:50:00,56.07,56.16,56.04,56.12,118858.0,43.4609,43.5306,43.4376,43.4996,118858.0
2020-01-13 15:00:00,56.12,56.16,56.1,56.15,51822.0,43.4996,43.5306,43.4841,43.5229,51822.0
2020-01-13 15:10:00,56.14,56.16,56.09,56.11,50000.0,43.5151,43.5306,43.4764,43.4919,50000.0
2020-01-13 15:20:00,56.11,56.15,56.1,56.12,52782.0,43.4919,43.5229,43.4841,43.4996,52782.0
2020-01-13 15:30:00,56.12,56.15,56.1,56.15,67011.0,43.4996,43.5229,43.4841,43.5229,67011.0
2020-01-13 15:40:00,56.15,56.17,56.11,56.16,207659.0,43.5229,43.5384,43.4919,43.5306,207659.0
2020-01-13 15:50:00,56.16,56.23,56.15,56.21,283105.0,43.5306,43.5849,43.5229,43.5694,283105.0
2020-01-14 09:30:00,56.18,56.32,56.11,56.31,112265.0,43.5461,43.6546,43.4919,43.6469,112265.0
2020-01-14 09:40:00,56.31,56.32,56.04,56.05,117533.0,43.6469,43.6546,43.4376,43.4454,117533.0
2020-01-14 09:50:00,56.05,56.18,55.91,56.15,88146.0,43.4454,43.5461,43.3368,43.5229,88146.0
2020-01-14 10:00:00,56.14,56.22,56.09,56.12,44654.0,43.5151,43.5771,43.4764,43.4996,44654.0
2020-01-14 10:10:00,56.12,56.21,56.1,56.13,59197.0,43.4996,43.5694,43.4841,43.5074,59197.0
2020-01-14 10:20:00,56.12,56.16,56.09,56.14,88410.0,43.4996,43.5306,43.4764,43.5151,88410.0
2020-01-14 10:30:00,56.13,56.19,56.11,56.14,35414.0,43.5074,43.5539,43.4919,43.5151,35414.0
2020-01-14 10:40:00,56.13,56.22,56.1,56.19,34488.0,43.5074,43.5771,43.4841,43.5539,34488.0
2020-01-14 10:50:00,56.19,56.21,56.12,56.19,30621.0,43.5539,43.5694,43.4996,43.5539,30621.0
2020-01-14 11:00:00,56.18,56.22,56.13,56.22,38123.0,43.5461,43.5771,43.5074,43.5771,38123.0
2020-01-14 11:10:00,56.21,56.31,56.21,56.29,37870.0,43.5694,43.6469,43.5694,43.6314,37870.0
2020-01-14 11:20:00,56.3,56.39,56.25,56.38,68408.0,43.6391,43.7089,43.6004,43.7012,68408.0
2020-01-14 11:30:00,56.37,56.46,56.35,56.45,48903.0,43.6934,43.7632,43.6779,43.7554,48903.0
2020-01-14 11:40:00,56.44,56.45,56.4,56.43,28390.0,43.7477,43.7554,43.7167,43.7399,28390.0
2020-01-14 11:50:00,56.43,56.46,56.4,56.4,41462.0,43.7399,43.7632,43.7167,43.7167,41462.0
2020-01-14 12:00:00,56.4,56.41,56.33,56.34,37284.0,43.7167,43.7244,43.6624,43.6702,37284.0
2020-01-14 12:10:00,56.33,56.35,56.29,56.35,30983.0,43.6624,43.6779,43.6314,43.6779,30983.0
2020-01-14 12:20:00,56.35,56.4,56.33,56.35,53590.0,43.6779,43.7167,43.6624,43.6779,53590.0
2020-01-14 12:30:00,56.35,56.38,56.31,56.31,40910.0,43.6779,43.7012,43.6469,43.6469,40910.0
2020-01-14 12:40:00,56.31,56.35,56.28,56.31,60059.0,43.6469,43.6779,43.6236,43.6469,60059.0
2020-01-14 12:50:00,56.32,56.36,56.27,56.33,240939.0,43.6546,43.6857,43.6159,43.6624,240939.0
2020-01-14 13:00:00,56.33,56.4,56.3,56.36,66373.0,43.6624,43.7167,43.6391,43.6857,66373.0
2020-01-14 13:10:00,56.36,56.48,56.36,56.46,34013.0,43.6857,43.7787,43.6857,43.7632,34013.0
2020-01-14 13:20:00,56.46,56.49,56.44,56.46,31346.0,43.7632,43.7864,43.7477,43.7632,31346.0
2020-01-14 13:30:00,56.47,56.47,56.23,56.38,166527.0,43.7709,43.7709,43.5849,43.7012,166527.0
2020-01-14 13:40:00,56.4,56.4,56.27,56.34,54445.0,43.7167,43.7167,43.6159,43.6702,54445.0
2020-01-14 13:50:00,56.34,56.4,56.3,56.3,41390.0,43.6702,43.7167,43.6391,43.6391,41390.0
2020-01-14 14:00:00,56.31,56.34,56.22,56.23,188903.0,43.6469,43.6702,43.5771,43.5849,188903.0
2020-01-14 14:10:00,56.23,56.31,56.21,56.27,112265.0,43.5849,43.6469,43.5694,43.6159,112265.0
2020-01-14 14:20:00,56.28,56.35,56.25,56.33,84921.0,43.6236,43.6779,43.6004,43.6624,84921.0
2020-01-14 14:30:00,56.32,56.41,56.29,56.37,100949.0,43.6546,43.7244,43.6314,43.6934,100949.0
2020-01-14 14:40:00,56.37,56.43,56.37,56.41,51214.0,43.6934,43.7399,43.6934,43.7244,51214.0
2020-01-14 14:50:00,56.41,56.43,56.36,56.38,57444.0,43.7244,43.7399,43.6857,43.7012,57444.0
2020-01-14 15:00:00,56.38,56.46,56.37,56.38,71438.0,43.7012,43.7632,43.6934,43.7012,71438.0
2020-01-14 15:10:00,56.38,56.41,56.32,56.38,89206.0,43.7012,43.7244,43.6546,43.7012,89206.0
2020-01-14 15:20:00,56.38,56.44,56.34,56.39,92920.0,43.7012,43.7477,43.6702,43.7089,92920.0
2020-01-14 15:30:00,56.38,56.39,56.29,56.31,114388.0,43.7012,43.7089,43.6314,43.6469,114388.0
2020-01-14 15:40:00,56.31,56.34,56.28,56.28,164777.0,43.6469,43.6702,43.6236,43.6236,164777.0
2020-01-14 15:50:00,56.25,56.39,56.19,56.35,320724.0,43.6004,43.7089,43.5539,43.6779,320724.0
2020-01-15 09:30:00,55.91,56.12,55.57,55.73,125123.0,43.3368,43.4996,43.0733,43.1973,125123.0
2020-01-15 09:40:00,55.73,55.8,55.68,55.71,90425.0,43.1973,43.2516,43.1586,43.1818,90425.0
2020-01-15 09:50:00,55.71,55.83,55.69,55.76,64891.0,43.1818,43.2748,43.1663,43.2206,64891.0
2020-01-15 10:00:00,55.78,55.83,55.63,55.67,93387.0,43.2361,43.2748,43.1198,43.1508,93387.0
2020-01-15 10:10:00,55.67,55.74,55.63,55.66,61481.0,43.1508,43.2051,43.1198,43.1431,61481.0
2020-01-15 10:20:00,55.65,55.71,55.59,55.63,58686.0,43.1353,43.1818,43.0888,43.1198,58686.0
2020-01-15 10:30:00,55.63,55.66,55.59,55.6,94376.0,43.1198,43.1431,43.0888,43.0966,94376.0
2020-01-15 10:40:00,55.6,55.62,55.52,55.54,105583.0,43.0966,43.1121,43.0346,43.0501,105583.0
2020-01-15 10:50:00,55.54,55.67,55.53,55.63,118198.0,43.0501,43.1508,43.0423,43.1198,118198.0
2020-01-15 11:00:00,55.63,55.69,55.59,55.6,68036.0,43.1198,43.1663,43.0888,43.0966,68036.0
2020-01-15 11:10:00,55.6,55.61,55.49,55.52,116857.0,43.0966,43.1043,43.0113,43.0346,116857.0
2020-01-15 11:20:00,55.52,55.64,55.52,55.62,49168.0,43.0346,43.1276,43.0346,43.1121,49168.0
2020-01-15 11:30:00,55.62,55.66,55.59,55.61,52317.0,43.1121,43.1431,43.0888,43.1043,52317.0
2020-01-15 11:40:00,55.61,55.66,55.59,55.6,56482.0,43.1043,43.1431,43.0888,43.0966,56482.0
2020-01-15 11:50:00,55.61,55.63,55.5,55.55,96011.0,43.1043,43.1198,43.0191,43.0578,96011.0
2020-01-15 12:00:00,55.54,55.56,55.46,55.5,94574.0,43.0501,43.0656,42.988,43.0191,94574.0
2020-01-15 12:10:00,55.49,55.54,55.46,55.47,76577.0,43.0113,43.0501,42.988,42.9958,76577.0
2020-01-15 12:20:00,55.47,55.51,55.47,55.47,95322.0,42.9958,43.0268,42.9958,42.9958,95322.0
2020-01-15 12:30:00,55.48,55.54,55.42,55.51,119033.0,43.0035,43.0501,42.957,43.0268,119033.0
2020-01-15 12:40:00,55.5,55.51,55.25,55.28,145013.0,43.0191,43.0268,42.8253,42.8485,145013.0
2020-01-15 12:50:00,55.27,55.34,55.24,55.28,64560.0,42.8408,42.895,42.8175,42.8485,64560.0
2020-01-15 13:00:00,55.28,55.32,55.23,55.26,77036.0,42.8485,42.8795,42.8098,42.833,77036.0
2020-01-15 13:10:00,55.26,55.32,55.21,55.24,126872.0,42.833,42.8795,42.7943,42.8175,126872.0
2020-01-15 13:20:00,55.24,55.29,55.2,55.24,95650.0,42.8175,42.8563,42.7865,42.8175,95650.0
2020-01-15 13:30:00,55.25,55.26,55.16,55.2,118901.0,42.8253,42.833,42.7555,42.7865,118901.0
2020-01-15 13:40:00,55.21,55.25,55.17,55.17,63813.0,42.7943,42.8253,42.7633,42.7633,63813.0
2020-01-15 13:50:00,55.18,55.19,55.06,55.08,126980.0,42.771,42.7788,42.678,42.6935,126980.0
2020-01-15 14:00:00,55.08,55.1,54.99,55.09,102600.0,42.6935,42.709,42.6237,42.7013,102600.0
2020-01-15 14:10:00,55.09,55.14,55.07,55.11,100690.0,42.7013,42.74,42.6858,42.7168,100690.0
2020-01-15 14:20:00,55.1,55.16,55.07,55.15,70862.0,42.709,42.7555,42.6858,42.7478,70862.0
2020-01-15 14:30:00,55.16,55.2,55.15,55.16,89098.0,42.7555,42.7865,42.7478,42.7555,89098.0
2020-01-15 14:40:00,55.16,55.18,55.09,55.14,62883.0,42.7555,42.771,42.7013,42.74,62883.0
2020-01-15 14:50:00,55.14,55.17,55.13,55.15,94994.0,42.74,42.7633,42.7323,42.7478,94994.0
2020-01-15 15:00:00,55.15,55.18,55.09,55.1,109312.0,42.7478,42.771,42.7013,42.709,109312.0
2020-01-15 15:10:00,55.1,55.13,55.01,55.06,146580.0,42.709,42.7323,42.6392,42.678,146580.0
2020-01-15 15:20:00,55.06,55.06,54.9,54.96,223776.0,42.678,42.678,42.554,42.6005,223776.0
2020-01-15 15:30:00,54.96,55.02,54.91,55.0,185118.0,42.6005,42.647,42.5617,42.6315,185118.0
2020-01-15 15:40:00,55.01,55.04,54.93,55.01,161115.0,42.6392,42.6625,42.5772,42.6392,161115.0
2020-01-15 15:50:00,55.01,55.15,55.01,55.13,504070.0,42.6392,42.7478,42.6392,42.7323,504070.0
2020-01-16 09:30:00,55.19,55.61,55.19,55.47,149753.0,42.7788,43.1043,42.7788,42.9958,149753.0
2020-01-16 09:40:00,55.52,55.62,55.43,55.45,85386.0,43.0346,43.1121,42.9648,42.9803,85386.0
2020-01-16 09:50:00,55.46,55.48,55.28,55.38,85757.0,42.988,43.0035,42.8485,42.926,85757.0
2020-01-16 10:00:00,55.37,55.47,55.28,55.44,98540.0,42.9183,42.9958,42.8485,42.9725,98540.0
2020-01-16 10:10:00,55.42,55.5,55.4,55.43,34546.0,42.957,43.0191,42.9415,42.9648,34546.0
2020-01-16 10:20:00,55.44,55.46,55.38,55.42,31302.0,42.9725,42.988,42.926,42.957,31302.0
2020-01-16 10:30:00,55.42,55.53,55.41,55.45,49137.0,42.957,43.0423,42.9493,42.9803,49137.0
2020-01-16 10:40:00,55.45,55.5,55.42,55.42,54367.0,42.9803,43.0191,42.957,42.957,54367.0
2020-01-16 10:50:00,55.43,55.57,55.37,55.55,157383.0,42.9648,43.0733,42.9183,43.0578,157383.0
2020-01-16 11:00:00,55.56,55.57,55.51,55.51,138683.0,43.0656,43.0733,43.0268,43.0268,138683.0
2020-01-16 11:10:00,55.52,55.61,55.51,55.53,119459.0,43.0346,43.1043,43.0268,43.0423,119459.0
2020-01-16 11:20:00,55.53,55.67,55.48,55.6,69089.0,43.0423,43.1508,43.0035,43.0966,69089.0
2020-01-16 11:30:00,55.6,55.77,55.6,55.72,114332.0,43.0966,43.2283,43.0966,43.1896,114332.0
2020-01-16 11:40:00,55.73,55.77,55.69,55.71,53046.0,43.1973,43.2283,43.1663,43.1818,53046.0
2020-01-16 11:50:00,55.71,55.77,55.65,55.65,124712.0,43.1818,43.2283,43.1353,43.1353,124712.0
2020-01-16 12:00:00,55.65,55.71,55.64,55.66,52274.0,43.1353,43.1818,43.1276,43.1431,52274.0
2020-01-16 12:10:00,55.66,55.7,55.62,55.64,96881.0,43.1431,43.1741,43.1121,43.1276,96881.0
2020-01-16 12:20:00,55.63,55.68,55.62,55.65,100929.0,43.1198,43.1586,43.1121,43.1353,100929.0
2020-01-16 12:30:00,55.65,55.7,55.64,55.7,36273.0,43.1353,43.1741,43.1276,43.1741,36273.0
2020-01-16 12:40:00,55.7,55.71,55.63,55.65,64926.0,43.1741,43.1818,43.1198,43.1353,64926.0
2020-01-16 12:50:00,55.65,55.74,55.63,55.65,158226.0,43.1353,43.2051,43.1198,43.1353,158226.0
2020-01-16 13:00:00,55.65,55.71,55.63,55.7,32393.0,43.1353,43.1818,43.1198,43.1741,32393.0
2020-01-16 13:10:00,55.71,55.73,55.64,55.65,26618.0,43.1818,43.1973,43.1276,43.1353,26618.0
2020-01-16 13:20:00,55.65,55.68,55.63,55.67,43554.0,43.1353,43.1586,43.1198,43.1508,43554.0
2020-01-16 13:30:00,55.67,55.7,55.65,55.68,36226.0,43.1508,43.1741,43.1353,43.1586,36226.0
2020-01-16 13:40:00,55.69,55.69,55.65,55.66,29040.0,43.1663,43.1663,43.1353,43.1431,29040.0
2020-01-16 13:50:00,55.66,55.67,55.64,55.66,34738.0,43.1431,43.1508,43.1276,43.1431,34738.0
2020-01-16 14:00:00,55.66,55.7,55.64,55.7,101289.0,43.1431,43.1741,43.1276,43.1741,101289.0
2020-01-16 14:10:00,55.71,55.75,55.7,55.72,40586.0,43.1818,43.2128,43.1741,43.1896,40586.0
2020-01-16 14:20:00,55.72,55.72,55.65,55.66,63875.0,43.1896,43.1896,43.1353,43.1431,63875.0
2020-01-16 14:30:00,55.66,55.69,55.64,55.66,61767.0,43.1431,43.1663,43.1276,43.1431,61767.0
2020-01-16 14:40:00,55.66,55.69,55.64,55.66,87088.0,43.1431,43.1663,43.1276,43.1431,87088.0
2020-01-16 14:50:00,55.67,55.74,55.66,55.7,74070.0,43.1508,43.2051,43.1431,43.1741,74070.0
2020-01-16 15:00:00,55.71,55.73,55.69,55.71,70190.0,43.1818,43.1973,43.1663,43.1818,70190.0
2020-01-16 15:10:00,55.71,55.74,55.69,55.74,72834.0,43.1818,43.2051,43.1663,43.2051,72834.0
2020-01-16 15:20:00,55.73,55.77,55.72,55.76,66531.0,43.1973,43.2283,43.1896,43.2206,66531.0
2020-01-16 15:30:00,55.76,55.82,55.75,55.8,67251.0,43.2206,43.2671,43.2128,43.2516,67251.0
2020-01-16 15:40:00,55.8,55.81,55.73,55.75,123964.0,43.2516,43.2593,43.1973,43.2128,123964.0
2020-01-16 15:50:00,55.76,55.87,55.75,55.87,366580.0,43.2206,43.3058,43.2128,43.3058,366580.0
2020-01-17 09:30:00,56.3,56.3,55.85,55.93,629061.0,43.6391,43.6391,43.2903,43.3524,629061.0
2020-01-17 09:40:00,55.93,56.18,55.86,56.16,40456.0,43.3524,43.5461,43.2981,43.5306,40456.0
2020-01-17 09:50:00,56.17,56.18,56.02,56.17,53138.0,43.5384,43.5461,43.4221,43.5384,53138.0
2020-01-17 10:00:00,56.13,56.18,56.09,56.16,74776.0,43.5074,43.5461,43.4764,43.5306,74776.0
2020-01-17 10:10:00,56.15,56.21,56.08,56.2,30824.0,43.5229,43.5694,43.4686,43.5616,30824.0
2020-01-17 10:20:00,56.2,56.34,56.16,56.31,68725.0,43.5616,43.6702,43.5306,43.6469,68725.0
2020-01-17 10:30:00,56.32,56.38,56.27,56.3,83998.0,43.6546,43.7012,43.6159,43.6391,83998.0
2020-01-17 10:40:00,56.29,56.29,56.18,56.22,72749.0,43.6314,43.6314,43.5461,43.5771,72749.0
2020-01-17 10:50:00,56.22,56.3,56.2,56.24,41248.0,43.5771,43.6391,43.5616,43.5926,41248.0
2020-01-17 11:00:00,56.23,56.32,56.22,56.25,63957.0,43.5849,43.6546,43.5771,43.6004,63957.0
2020-01-17 11:10:00,56.24,56.25,56.03,56.07,61412.0,43.5926,43.6004,43.4299,43.4609,61412.0
2020-01-17 11:20:00,56.07,56.18,56.06,56.18,48338.0,43.4609,43.5461,43.4531,43.5461,48338.0
2020-01-17 11:30:00,56.18,56.23,56.16,56.18,33921.0,43.5461,43.5849,43.5306,43.5461,33921.0
2020-01-17 11:40:00,56.18,56.24,56.14,56.17,36220.0,43.5461,43.5926,43.5151,43.5384,36220.0
2020-01-17 11:50:00,56.18,56.2,56.14,56.18,46684.0,43.5461,43.5616,43.5151,43.5461,46684.0
2020-01-17 12:00:00,56.18,56.22,56.16,56.2,22154.0,43.5461,43.5771,43.5306,43.5616,22154.0
2020-01-17 12:10:00,56.2,56.32,56.16,56.26,90305.0,43.5616,43.6546,43.5306,43.6081,90305.0
2020-01-17 12:20:00,56.26,56.29,56.22,56.26,32476.0,43.6081,43.6314,43.5771,43.6081,32476.0
2020-01-17 12:30:00,56.26,56.29,56.22,56.27,27320.0,43.6081,43.6314,43.5771,43.6159,27320.0
2020-01-17 12:40:00,56.27,56.29,56.21,56.21,42099.0,43.6159,43.6314,43.5694,43.5694,42099.0
2020-01-17 12:50:00,56.2,56.25,56.2,56.23,29920.0,43.5616,43.6004,43.5616,43.5849,29920.0
2020-01-17 13:00:00,56.23,56.24,56.19,56.21,28452.0,43.5849,43.5926,43.5539,43.5694,28452.0
2020-01-17 13:10:00,56.21,56.22,56.15,56.19,34426.0,43.5694,43.5771,43.5229,43.5539,34426.0
2020-01-17 13:20:00,56.19,56.21,56.14,56.17,33214.0,43.5539,43.5694,43.5151,43.5384,33214.0
2020-01-17 13:30:00,56.17,56.2,56.16,56.19,280047.0,43.5384,43.5616,43.5306,43.5539,280047.0
2020-01-17 13:40:00,56.19,56.24,56.18,56.18,24586.0,43.5539,43.5926,43.5461,43.5461,24586.0
2020-01-17 13:50:00,56.18,56.2,56.14,56.17,39951.0,43.5461,43.5616,43.5151,43.5384,39951.0
2020-01-17 14:00:00,56.16,56.17,56.08,56.09,38396.0,43.5306,43.5384,43.4686,43.4764,38396.0
2020-01-17 14:10:00,56.08,56.15,56.04,56.13,44700.0,43.4686,43.5229,43.4376,43.5074,44700.0
2020-01-17 14:20:00,56.12,56.13,56.1,56.11,47620.0,43.4996,43.5074,43.4841,43.4919,47620.0
2020-01-17 14:30:00,56.11,56.15,56.1,56.15,54524.0,43.4919,43.5229,43.4841,43.5229,54524.0
2020-01-17 14:40:00,56.15,56.17,56.12,56.16,48834.0,43.5229,43.5384,43.4996,43.5306,48834.0
2020-01-17 14:50:00,56.15,56.19,56.14,56.19,52189.0,43.5229,43.5539,43.5151,43.5539,52189.0
2020-01-17 15:00:00,56.18,56.19,56.15,56.16,83617.0,43.5461,43.5539,43.5229,43.5306,83617.0
2020-01-17 15:10:00,56.16,56.2,56.14,56.18,98538.0,43.5306,43.5616,43.5151,43.5461,98538.0
2020-01-17 15:20:00,56.18,56.24,56.14,56.23,353249.0,43.5461,43.5926,43.5151,43.5849,353249.0
2020-01-17 15:30:00,56.23,56.31,56.19,56.2,124981.0,43.5849,43.6469,43.5539,43.5616,124981.0
2020-01-17 15:40:00,56.2,56.24,56.18,56.23,88069.0,43.5616,43.5926,43.5461,43.5849,88069.0
2020-01-17 15:50:00,56.23,56.29,56.21,56.27,410062.0,43.5849,43.6314,43.5694,43.6159,410062.0
2020-01-21 09:30:00,56.05,56.16,56.0,56.05,168470.0,43.4454,43.5306,43.4066,43.4454,168470.0
2020-01-21 09:40:00,56.05,56.07,55.99,56.02,65837.0,43.4454,43.4609,43.3989,43.4221,65837.0
2020-01-21 09:50:00,56.02,56.08,56.01,56.03,35471.0,43.4221,43.4686,43.4144,43.4299,35471.0
2020-01-21 10:00:00,56.03,56.06,55.99,56.02,99333.0,43.4299,43.4531,43.3989,43.4221,99333.0
2020-01-21 10:10:00,56.01,56.02,55.84,55.95,213569.0,43.4144,43.4221,43.2826,43.3679,213569.0
2020-01-21 10:20:00,55.95,56.06,55.92,56.06,70841.0,43.3679,43.4531,43.3446,43.4531,70841.0
2020-01-21 10:30:00,56.07,56.17,56.05,56.11,47574.0,43.4609,43.5384,43.4454,43.4919,47574.0
2020-01-21 10:40:00,56.12,56.16,56.11,56.12,46351.0,43.4996,43.5306,43.4919,43.4996,46351.0
2020-01-21 10:50:00,56.13,56.13,56.04,56.06,81659.0,43.5074,43.5074,43.4376,43.4531,81659.0
2020-01-21 11:00:00,56.06,56.13,56.05,56.09,55041.0,43.4531,43.5074,43.4454,43.4764,55041.0
2020-01-21 11:10:00,56.1,56.21,56.07,56.2,80464.0,43.4841,43.5694,43.4609,43.5616,80464.0
2020-01-21 11:20:00,56.19,56.22,56.1,56.14,38343.0,43.5539,43.5771,43.4841,43.5151,38343.0
2020-01-21 11:30:00,56.14,56.2,56.12,56.19,33626.0,43.5151,43.5616,43.4996,43.5539,33626.0
2020-01-21 11:40:00,56.19,56.28,56.18,56.26,50449.0,43.5539,43.6236,43.5461,43.6081,50449.0
2020-01-21 11:50:00,56.26,56.37,56.25,56.36,64509.0,43.6081,43.6934,43.6004,43.6857,64509.0
2020-01-21 12:00:00,56.37,56.39,56.33,56.38,49135.0,43.6934,43.7089,43.6624,43.7012,49135.0
2020-01-21 12:10:00,56.37,56.37,56.3,56.32,36546.0,43.6934,43.6934,43.6391,43.6546,36546.0
2020-01-21 12:20:00,56.32,56.39,56.28,56.39,51977.0,43.6546,43.7089,43.6236,43.7089,51977.0
2020-01-21 12:30:00,56.38,56.43,56.37,56.42,58145.0,43.7012,43.7399,43.6934,43.7322,58145.0
2020-01-21 12:40:00,56.42,56.43,56.35,56.4,49206.0,43.7322,43.7399,43.6779,43.7167,49206.0
2020-01-21 12:50:00,56.4,56.45,56.37,56.41,39778.0,43.7167,43.7554,43.6934,43.7244,39778.0
2020-01-21 13:00:00,56.41,56.41,56.33,56.34,28525.0,43.7244,43.7244,43.6624,43.6702,28525.0
2020-01-21 13:10:00,56.33,56.34,56.25,56.28,43824.0,43.6624,43.6702,43.6004,43.6236,43824.0
2020-01-21 13:20:00,56.27,56.27,56.18,56.19,56960.0,43.6159,43.6159,43.5461,43.5539,56960.0
2020-01-21 13:30:00,56.19,56.19,56.08,56.1,114649.0,43.5539,43.5539,43.4686,43.4841,114649.0
2020-01-21 13:40:00,56.1,56.16,56.09,56.1,134141.0,43.4841,43.5306,43.4764,43.4841,134141.0
2020-01-21 13:50:00,56.11,56.18,56.09,56.13,117278.0,43.4919,43.5461,43.4764,43.5074,117278.0
2020-01-21 14:00:00,56.12,56.16,56.09,56.16,90600.0,43.4996,43.5306,43.4764,43.5306,90600.0
2020-01-21 14:10:00,56.16,56.3,56.16,56.26,61895.0,43.5306,43.6391,43.5306,43.6081,61895.0
2020-01-21 14:20:00,56.27,56.29,56.25,56.29,78654.0,43.6159,43.6314,43.6004,43.6314,78654.0
2020-01-21 14:30:00,56.29,56.35,56.21,56.23,113385.0,43.6314,43.6779,43.5694,43.5849,113385.0
2020-01-21 14:40:00,56.22,56.29,56.21,56.27,84332.0,43.5771,43.6314,43.5694,43.6159,84332.0
2020-01-21 14:50:00,56.27,56.37,56.24,56.37,101411.0,43.6159,43.6934,43.5926,43.6934,101411.0
2020-01-21 15:00:00,56.37,56.48,56.35,56.48,106076.0,43.6934,43.7787,43.6779,43.7787,106076.0
2020-01-21 15:10:00,56.48,56.53,56.46,56.5,145985.0,43.7787,43.8174,43.7632,43.7942,145985.0
2020-01-21 15:20:00,56.5,56.52,56.43,56.46,205695.0,43.7942,43.8097,43.7399,43.7632,205695.0
2020-01-21 15:30:00,56.47,56.5,56.35,56.39,136358.0,43.7709,43.7942,43.6779,43.7089,136358.0
2020-01-21 15:40:00,56.38,56.4,56.31,56.33,252931.0,43.7012,43.7167,43.6469,43.6624,252931.0
2020-01-21 15:50:00,56.33,56.33,56.27,56.29,734609.0,43.6624,43.6624,43.6159,43.6314,734609.0
2020-01-22 09:30:00,56.5,56.5,56.16,56.22,84801.0,43.7942,43.7942,43.5306,43.5771,84801.0
2020-01-22 09:40:00,56.23,56.36,56.17,56.35,48742.0,43.5849,43.6857,43.5384,43.6779,48742.0
2020-01-22 09:50:00,56.34,56.35,56.16,56.21,91066.0,43.6702,43.6779,43.5306,43.5694,91066.0
2020-01-22 10:00:00,56.21,56.26,56.12,56.2,77625.0,43.5694,43.6081,43.4996,43.5616,77625.0
2020-01-22 10:10:00,56.2,56.27,56.19,56.25,41485.0,43.5616,43.6159,43.5539,43.6004,41485.0
2020-01-22 10:20:00,56.24,56.25,56.19,56.23,56600.0,43.5926,43.6004,43.5539,43.5849,56600.0
2020-01-22 10:30:00,56.23,56.37,56.21,56.37,51020.0,43.5849,43.6934,43.5694,43.6934,51020.0
2020-01-22 10:40:00,56.37,56.46,56.35,56.45,68592.0,43.6934,43.7632,43.6779,43.7554,68592.0
2020-01-22 10:50:00,56.46,56.5,56.39,56.4,101620.0,43.7632,43.7942,43.7089,43.7167,101620.0
2020-01-22 11:00:00,56.4,56.42,56.34,56.38,49003.0,43.7167,43.7322,43.6702,43.7012,49003.0
2020-01-22 11:10:00,56.39,56.4,56.28,56.34,56774.0,43.7089,43.7167,43.6236,43.6702,56774.0
2020-01-22 11:20:00,56.34,56.37,56.3,56.34,44923.0,43.6702,43.6934,43.6391,43.6702,44923.0
2020-01-22 11:30:00,56.35,56.37,56.26,56.33,52644.0,43.6779,43.6934,43.6081,43.6624,52644.0
2020-01-22 11:40:00,56.34,56.43,56.3,56.39,39059.0,43.6702,43.7399,43.6391,43.7089,39059.0
2020-01-22 11:50:00,56.38,56.41,56.29,56.32,32029.0,43.7012,43.7244,43.6314,43.6546,32029.0
2020-01-22 12:00:00,56.32,56.35,56.27,56.34,47319.0,43.6546,43.6779,43.6159,43.6702,47319.0
2020-01-22 12:10:00,56.34,56.37,56.29,56.29,22481.0,43.6702,43.6934,43.6314,43.6314,22481.0
2020-01-22 12:20:00,56.29,56.32,56.26,56.32,25777.0,43.6314,43.6546,43.6081,43.6546,25777.0
2020-01-22 12:30:00,56.31,56.36,56.31,56.34,14941.0,43.6469,43.6857,43.6469,43.6702,14941.0
2020-01-22 12:40:00,56.33,56.39,56.33,56.36,14286.0,43.6624,43.7089,43.6624,43.6857,14286.0
2020-01-22 12:50:00,56.37,56.37,56.31,56.33,22759.0,43.6934,43.6934,43.6469,43.6624,22759.0
2020-01-22 13:00:00,56.34,56.38,56.32,56.33,52688.0,43.6702,43.7012,43.6546,43.6624,52688.0
2020-01-22 13:10:00,56.33,56.33,56.29,56.3,36519.0,43.6624,43.6624,43.6314,43.6391,36519.0
2020-01-22 13:20:00,56.3,56.33,56.29,56.29,35143.0,43.6391,43.6624,43.6314,43.6314,35143.0
2020-01-22 13:30:00,56.29,56.37,56.28,56.36,43842.0,43.6314,43.6934,43.6236,43.6857,43842.0
2020-01-22 13:40:00,56.36,56.36,56.29,56.3,30403.0,43.6857,43.6857,43.6314,43.6391,30403.0
2020-01-22 13:50:00,56.29,56.33,56.29,56.31,39332.0,43.6314,43.6624,43.6314,43.6469,39332.0
2020-01-22 14:00:00,56.31,56.39,56.31,56.35,40344.0,43.6469,43.7089,43.6469,43.6779,40344.0
2020-01-22 14:10:00,56.35,56.39,56.34,56.36,46772.0,43.6779,43.7089,43.6702,43.6857,46772.0
2020-01-22 14:20:00,56.36,56.38,56.34,56.36,48023.0,43.6857,43.7012,43.6702,43.6857,48023.0
2020-01-22 14:30:00,56.35,56.39,56.34,56.38,36242.0,43.6779,43.7089,43.6702,43.7012,36242.0
2020-01-22 14:40:00,56.38,56.38,56.34,56.37,42770.0,43.7012,43.7012,43.6702,43.6934,42770.0
2020-01-22 14:50:00,56.36,56.36,56.24,56.24,52438.0,43.6857,43.6857,43.5926,43.5926,52438.0
2020-01-22 15:00:00,56.24,56.24,56.13,56.22,150259.0,43.5926,43.5926,43.5074,43.5771,150259.0
2020-01-22 15:10:00,56.22,56.24,56.15,56.21,100205.0,43.5771,43.5926,43.5229,43.5694,100205.0
2020-01-22 15:20:00,56.21,56.25,56.19,56.23,127597.0,43.5694,43.6004,43.5539,43.5849,127597.0
2020-01-22 15:30:00,56.22,56.32,56.22,56.3,112419.0,43.5771,43.6546,43.5771,43.6391,112419.0
2020-01-22 15:40:00,56.3,56.36,56.29,56.34,110300.0,43.6391,43.6857,43.6314,43.6702,110300.0
2020-01-22 15:50:00,56.35,56.36,56.29,56.35,424770.0,43.6779,43.6857,43.6314,43.6779,424770.0
2020-01-23 09:30:00,55.99,56.21,55.77,55.81,167327.0,43.3989,43.5694,43.2283,43.2593,167327.0
2020-01-23 09:40:00,55.8,55.9,55.53,55.53,68044.0,43.2516,43.3291,43.0423,43.0423,68044.0
2020-01-23 09:50:00,55.53,55.56,55.36,55.53,165456.0,43.0423,43.0656,42.9105,43.0423,165456.0
2020-01-23 10:00:00,55.54,55.61,55.34,55.35,119714.0,43.0501,43.1043,42.895,42.9028,119714.0
2020-01-23 10:10:00,55.35,55.41,55.23,55.36,71057.0,42.9028,42.9493,42.8098,42.9105,71057.0
2020-01-23 10:20:00,55.36,55.4,55.3,55.33,42589.0,42.9105,42.9415,42.864,42.8873,42589.0
2020-01-23 10:30:00,55.34,55.48,55.33,55.46,61800.0,42.895,43.0035,42.8873,42.988,61800.0
2020-01-23 10:40:00,55.44,55.52,55.35,55.39,70771.0,42.9725,43.0346,42.9028,42.9338,70771.0
2020-01-23 10:50:00,55.39,55.49,55.37,55.44,55793.0,42.9338,43.0113,42.9183,42.9725,55793.0
2020-01-23 11:00:00,55.44,55.47,55.35,55.39,47004.0,42.9725,42.9958,42.9028,42.9338,47004.0
2020-01-23 11:10:00,55.4,55.43,55.32,55.35,49182.0,42.9415,42.9648,42.8795,42.9028,49182.0
2020-01-23 11:20:00,55.35,55.47,55.33,55.41,83794.0,42.9028,42.9958,42.8873,42.9493,83794.0
2020-01-23 11:30:00,55.41,55.52,55.41,55.51,47230.0,42.9493,43.0346,42.9493,43.0268,47230.0
2020-01-23 11:40:00,55.5,55.56,55.48,55.5,58085.0,43.0191,43.0656,43.0035,43.0191,58085.0
2020-01-23 11:50:00,55.51,55.64,55.5,55.61,115213.0,43.0268,43.1276,43.0191,43.1043,115213.0
2020-01-23 12:00:00,55.61,55.62,55.55,55.6,55493.0,43.1043,43.1121,43.0578,43.0966,55493.0
2020-01-23 12:10:00,55.6,55.74,55.58,55.66,105943.0,43.0966,43.2051,43.0811,43.1431,105943.0
2020-01-23 12:20:00,55.66,55.8,55.66,55.73,186293.0,43.1431,43.2516,43.1431,43.1973,186293.0
2020-01-23 12:30:00,55.73,55.74,55.64,55.71,68139.0,43.1973,43.2051,43.1276,43.1818,68139.0
2020-01-23 12:40:00,55.72,55.81,55.71,55.79,118026.0,43.1896,43.2593,43.1818,43.2438,118026.0
2020-01-23 12:50:00,55.79,55.85,55.78,55.85,42705.0,43.2438,43.2903,43.2361,43.2903,42705.0
2020-01-23 13:00:00,55.86,55.88,55.82,55.87,34597.0,43.2981,43.3136,43.2671,43.3058,34597.0
2020-01-23 13:10:00,55.87,55.94,55.84,55.94,34563.0,43.3058,43.3601,43.2826,43.3601,34563.0
2020-01-23 13:20:00,55.94,56.01,55.9,55.9,81783.0,43.3601,43.4144,43.3291,43.3291,81783.0
2020-01-23 13:30:00,55.9,55.99,55.89,55.98,46314.0,43.3291,43.3989,43.3213,43.3911,46314.0
2020-01-23 13:40:00,55.98,56.07,55.97,56.04,37421.0,43.3911,43.4609,43.3834,43.4376,37421.0
2020-01-23 13:50:00,56.04,56.09,56.03,56.09,47181.0,43.4376,43.4764,43.4299,43.4764,47181.0
2020-01-23 14:00:00,56.09,56.13,56.07,56.12,34640.0,43.4764,43.5074,43.4609,43.4996,34640.0
2020-01-23 14:10:00,56.11,56.17,56.09,56.15,34362.0,43.4919,43.5384,43.4764,43.5229,34362.0
2020-01-23 14:20:00,56.15,56.2,56.13,56.18,46611.0,43.5229,43.5616,43.5074,43.5461,46611.0
2020-01-23 14:30:00,56.19,56.25,56.18,56.25,36093.0,43.5539,43.6004,43.5461,43.6004,36093.0
2020-01-23 14:40:00,56.24,56.31,56.23,56.3,30757.0,43.5926,43.6469,43.5849,43.6391,30757.0
2020-01-23 14:50:00,56.31,56.34,56.27,56.33,49655.0,43.6469,43.6702,43.6159,43.6624,49655.0
2020-01-23 15:00:00,56.33,56.35,56.27,56.34,49525.0,43.6624,43.6779,43.6159,43.6702,49525.0
2020-01-23 15:10:00,56.33,56.35,56.28,56.3,57467.0,43.6624,43.6779,43.6236,43.6391,57467.0
2020-01-23 15:20:00,56.29,56.36,56.25,56.33,78649.0,43.6314,43.6857,43.6004,43.6624,78649.0
2020-01-23 15:30:00,56.33,56.39,56.28,56.3,75413.0,43.6624,43.7089,43.6236,43.6391,75413.0
2020-01-23 15:40:00,56.29,56.33,56.25,56.3,102731.0,43.6314,43.6624,43.6004,43.6391,102731.0
2020-01-23 15:50:00,56.29,56.39,56.24,56.35,367589.0,43.6314,43.7089,43.5926,43.6779,367589.0
2020-01-24 09:30:00,56.3,56.35,56.12,56.12,52445.0,43.6391,43.6779,43.4996,43.4996,52445.0
2020-01-24 09:40:00,56.13,56.14,55.97,56.06,42344.0,43.5074,43.5151,43.3834,43.4531,42344.0
2020-01-24 09:50:00,56.06,56.18,56.01,56.18,101009.0,43.4531,43.5461,43.4144,43.5461,101009.0
2020-01-24 10:00:00,56.18,56.21,56.04,56.05,45804.0,43.5461,43.5694,43.4376,43.4454,45804.0
2020-01-24 10:10:00,56.04,56.04,55.93,55.93,77052.0,43.4376,43.4376,43.3524,43.3524,77052.0
2020-01-24 10:20:00,55.93,55.94,55.75,55.76,39277.0,43.3524,43.3601,43.2128,43.2206,39277.0
2020-01-24 10:30:00,55.76,55.84,55.76,55.77,76186.0,43.2206,43.2826,43.2206,43.2283,76186.0
2020-01-24 10:40:00,55.78,55.78,55.63,55.64,73099.0,43.2361,43.2361,43.1198,43.1276,73099.0
2020-01-24 10:50:00,55.64,55.79,55.62,55.79,54352.0,43.1276,43.2438,43.1121,43.2438,54352.0
2020-01-24 11:00:00,55.79,55.93,55.76,55.93,78409.0,43.2438,43.3524,43.2206,43.3524,78409.0
2020-01-24 11:10:00,55.93,55.93,55.78,55.81,68358.0,43.3524,43.3524,43.2361,43.2593,68358.0
2020-01-24 11:20:00,55.82,55.84,55.68,55.72,40819.0,43.2671,43.2826,43.1586,43.1896,40819.0
2020-01-24 11:30:00,55.71,55.73,55.65,55.71,56556.0,43.1818,43.1973,43.1353,43.1818,56556.0
2020-01-24 11:40:00,55.72,55.72,55.55,55.59,40025.0,43.1896,43.1896,43.0578,43.0888,40025.0
2020-01-24 11:50:00,55.58,55.61,55.46,55.48,47412.0,43.0811,43.1043,42.988,43.0035,47412.0
2020-01-24 12:00:00,55.47,55.52,55.39,55.41,74327.0,42.9958,43.0346,42.9338,42.9493,74327.0
2020-01-24 12:10:00,55.41,55.43,55.28,55.29,89137.0,42.9493,42.9648,42.8485,42.8563,89137.0
2020-01-24 12:20:00,55.29,55.42,55.28,55.4,50139.0,42.8563,42.957,42.8485,42.9415,50139.0
2020-01-24 12:30:00,55.39,55.58,55.38,55.56,53123.0,42.9338,43.0811,42.926,43.0656,53123.0
2020-01-24 12:40:00,55.55,55.6,55.54,55.58,30343.0,43.0578,43.0966,43.0501,43.0811,30343.0
2020-01-24 12:50:00,55.57,55.59,55.54,55.59,29287.0,43.0733,43.0888,43.0501,43.0888,29287.0
2020-01-24 13:00:00,55.58,55.58,55.48,55.53,37903.0,43.0811,43.0811,43.0035,43.0423,37903.0
2020-01-24 13:10:00,55.53,55.55,55.46,55.47,45477.0,43.0423,43.0578,42.988,42.9958,45477.0
2020-01-24 13:20:00,55.47,55.5,55.42,55.42,29874.0,42.9958,43.0191,42.957,42.957,29874.0
2020-01-24 13:30:00,55.41,55.42,55.3,55.33,37495.0,42.9493,42.957,42.864,42.8873,37495.0
2020-01-24 13:40:00,55.33,55.33,55.22,55.23,37337.0,42.8873,42.8873,42.802,42.8098,37337.0
2020-01-24 13:50:00,55.22,55.32,55.2,55.31,66648.0,42.802,42.8795,42.7865,42.8718,66648.0
2020-01-24 14:00:00,55.3,55.32,55.2,55.25,63178.0,42.864,42.8795,42.7865,42.8253,63178.0
2020-01-24 14:10:00,55.24,55.25,55.08,55.1,55929.0,42.8175,42.8253,42.6935,42.709,55929.0
2020-01-24 14:20:00,55.1,55.17,55.07,55.15,116181.0,42.709,42.7633,42.6858,42.7478,116181.0
2020-01-24 14:30:00,55.15,55.2,55.06,55.11,65098.0,42.7478,42.7865,42.678,42.7168,65098.0
2020-01-24 14:40:00,55.11,55.13,55.01,55.13,95023.0,42.7168,42.7323,42.6392,42.7323,95023.0
2020-01-24 14:50:00,55.12,55.27,55.11,55.26,51437.0,42.7245,42.8408,42.7168,42.833,51437.0
2020-01-24 15:00:00,55.27,55.43,55.27,55.42,166363.0,42.8408,42.9648,42.8408,42.957,166363.0
2020-01-24 15:10:00,55.4,55.53,55.4,55.51,130185.0,42.9415,43.0423,42.9415,43.0268,130185.0
2020-01-24 15:20:00,55.5,55.56,55.47,55.48,144578.0,43.0191,43.0656,42.9958,43.0035,144578.0
2020-01-24 15:30:00,55.49,55.49,55.29,55.32,152912.0,43.0113,43.0113,42.8563,42.8795,152912.0
2020-01-24 15:40:00,55.32,55.41,55.24,55.39,340741.0,42.8795,42.9493,42.8175,42.9338,340741.0
2020-01-24 15:50:00,55.39,55.51,55.31,55.5,1145128.0,42.9338,43.0268,42.8718,43.0191,1145128.0
2020-01-27 09:30:00,54.52,54.82,54.34,54.68,198654.0,42.2594,42.492,42.1199,42.3835,198654.0
2020-01-27 09:40:00,54.69,54.94,54.56,54.94,109744.0,42.3912,42.585,42.2904,42.585,109744.0
2020-01-27 09:50:00,54.92,54.97,54.72,54.79,46924.0,42.5695,42.6082,42.4145,42.4687,46924.0
2020-01-27 10:00:00,54.78,54.79,54.61,54.71,52214.0,42.461,42.4687,42.3292,42.4067,52214.0
2020-01-27 10:10:00,54.7,54.76,54.6,54.62,121197.0,42.399,42.4455,42.3214,42.3369,121197.0
2020-01-27 10:20:00,54.62,54.91,54.54,54.85,115282.0,42.3369,42.5617,42.2749,42.5152,115282.0
2020-01-27 10:30:00,54.85,54.9,54.69,54.76,75096.0,42.5152,42.554,42.3912,42.4455,75096.0
2020-01-27 10:40:00,54.75,54.75,54.51,54.55,51534.0,42.4377,42.4377,42.2517,42.2827,51534.0
2020-01-27 10:50:00,54.55,54.67,54.5,54.66,125623.0,42.2827,42.3757,42.2439,42.368,125623.0
2020-01-27 11:00:00,54.66,54.71,54.61,54.62,38977.0,42.368,42.4067,42.3292,42.3369,38977.0
2020-01-27 11:10:00,54.62,54.63,54.52,54.53,39731.0,42.3369,42.3447,42.2594,42.2672,39731.0
2020-01-27 11:20:00,54.53,54.65,54.52,54.6,38120.0,42.2672,42.3602,42.2594,42.3214,38120.0
2020-01-27 11:30:00,54.58,54.61,54.44,54.59,91725.0,42.3059,42.3292,42.1974,42.3137,91725.0
2020-01-27 11:40:00,54.6,54.67,54.56,54.63,52311.0,42.3214,42.3757,42.2904,42.3447,52311.0
2020-01-27 11:50:00,54.64,54.7,54.57,54.59,66032.0,42.3525,42.399,42.2982,42.3137,66032.0
2020-01-27 12:00:00,54.6,54.69,54.56,54.68,51137.0,42.3214,42.3912,42.2904,42.3835,51137.0
2020-01-27 12:10:00,54.68,54.78,54.68,54.73,51061.0,42.3835,42.461,42.3835,42.4222,51061.0
2020-01-27 12:20:00,54.72,54.79,54.69,54.73,35042.0,42.4145,42.4687,42.3912,42.4222,35042.0
2020-01-27 12:30:00,54.72,54.78,54.71,54.77,26942.0,42.4145,42.461,42.4067,42.4532,26942.0
2020-01-27 12:40:00,54.78,54.83,54.76,54.8,33700.0,42.461,42.4997,42.4455,42.4765,33700.0
2020-01-27 12:50:00,54.79,54.79,54.7,54.76,48794.0,42.4687,42.4687,42.399,42.4455,48794.0
2020-01-27 13:00:00,54.75,54.89,54.74,54.77,42045.0,42.4377,42.5462,42.43,42.4532,42045.0
2020-01-27 13:10:00,54.78,54.81,54.74,54.75,62026.0,42.461,42.4842,42.43,42.4377,62026.0
2020-01-27 13:20:00,54.75,54.81,54.73,54.76,45643.0,42.4377,42.4842,42.4222,42.4455,45643.0
2020-01-27 13:30:00,54.76,54.86,54.75,54.81,52829.0,42.4455,42.523,42.4377,42.4842,52829.0
2020-01-27 13:40:00,54.82,54.82,54.73,54.75,98843.0,42.492,42.492,42.4222,42.4377,98843.0
2020-01-27 13:50:00,54.75,54.75,54.66,54.74,111843.0,42.4377,42.4377,42.368,42.43,111843.0
2020-01-27 14:00:00,54.74,54.74,54.62,54.68,91625.0,42.43,42.43,42.3369,42.3835,91625.0
2020-01-27 14:10:00,54.68,54.73,54.66,54.71,56346.0,42.3835,42.4222,42.368,42.4067,56346.0
2020-01-27 14:20:00,54.7,54.72,54.64,54.71,35711.0,42.399,42.4145,42.3525,42.4067,35711.0
2020-01-27 14:30:00,54.71,54.73,54.63,54.66,36774.0,42.4067,42.4222,42.3447,42.368,36774.0
2020-01-27 14:40:00,54.66,54.7,54.61,54.62,52898.0,42.368,42.399,42.3292,42.3369,52898.0
2020-01-27 14:50:00,54.62,54.64,54.55,54.6,66562.0,42.3369,42.3525,42.2827,42.3214,66562.0
2020-01-27 15:00:00,54.59,54.63,54.55,54.59,63561.0,42.3137,42.3447,42.2827,42.3137,63561.0
2020-01-27 15:10:00,54.58,54.71,54.54,54.69,105260.0,42.3059,42.4067,42.2749,42.3912,105260.0
2020-01-27 15:20:00,54.68,54.7,54.64,54.68,85298.0,42.3835,42.399,42.3525,42.3835,85298.0
2020-01-27 15:30:00,54.67,54.68,54.6,54.68,141112.0,42.3757,42.3835,42.3214,42.3835,141112.0
2020-01-27 15:40:00,54.68,54.72,54.6,54.61,131555.0,42.3835,42.4145,42.3214,42.3292,131555.0
2020-01-27 15:50:00,54.61,54.76,54.59,54.67,1106244.0,42.3292,42.4455,42.3137,42.3757,1106244.0
2020-01-28 09:30:00,55.01,55.01,54.8,54.88,122724.0,42.6392,42.6392,42.4765,42.5385,122724.0
2020-01-28 09:40:00,54.87,54.93,54.74,54.88,67303.0,42.5307,42.5772,42.43,42.5385,67303.0
2020-01-28 09:50:00,54.89,54.96,54.86,54.96,99264.0,42.5462,42.6005,42.523,42.6005,99264.0
2020-01-28 10:00:00,54.95,55.01,54.86,54.93,128018.0,42.5927,42.6392,42.523,42.5772,128018.0
2020-01-28 10:10:00,54.93,55.16,54.93,55.08,134107.0,42.5772,42.7555,42.5772,42.6935,134107.0
2020-01-28 10:20:00,55.09,55.22,55.05,55.15,94198.0,42.7013,42.802,42.6702,42.7478,94198.0
2020-01-28 10:30:00,55.14,55.27,55.13,55.27,37792.0,42.74,42.8408,42.7323,42.8408,37792.0
2020-01-28 10:40:00,55.27,55.39,55.27,55.28,41686.0,42.8408,42.9338,42.8408,42.8485,41686.0
2020-01-28 10:50:00,55.29,55.32,55.12,55.28,80212.0,42.8563,42.8795,42.7245,42.8485,80212.0
2020-01-28 11:00:00,55.29,55.31,55.1,55.11,87429.0,42.8563,42.8718,42.709,42.7168,87429.0
2020-01-28 11:10:00,55.1,55.14,55.04,55.06,67176.0,42.709,42.74,42.6625,42.678,67176.0
2020-01-28 11:20:00,55.06,55.12,55.02,55.11,48710.0,42.678,42.7245,42.647,42.7168,48710.0
2020-01-28 11:30:00,55.1,55.21,55.1,55.17,61885.0,42.709,42.7943,42.709,42.7633,61885.0
2020-01-28 11:40:00,55.18,55.18,54.99,55.06,73614.0,42.771,42.771,42.6237,42.678,73614.0
2020-01-28 11:50:00,55.07,55.2,55.04,55.19,57440.0,42.6858,42.7865,42.6625,42.7788,57440.0
2020-01-28 12:00:00,55.19,55.2,55.06,55.07,34226.0,42.7788,42.7865,42.678,42.6858,34226.0
2020-01-28 12:10:00,55.07,55.12,55.05,55.11,37423.0,42.6858,42.7245,42.6702,42.7168,37423.0
2020-01-28 12:20:00,55.11,55.11,55.04,55.07,40644.0,42.7168,42.7168,42.6625,42.6858,40644.0
2020-01-28 12:30:00,55.08,55.1,55.01,55.03,44976.0,42.6935,42.709,42.6392,42.6547,44976.0
2020-01-28 12:40:00,55.03,55.12,54.99,55.11,34443.0,42.6547,42.7245,42.6237,42.7168,34443.0
2020-01-28 12:50:00,55.11,55.12,55.07,55.1,32054.0,42.7168,42.7245,42.6858,42.709,32054.0
2020-01-28 13:00:00,55.11,55.11,55.02,55.02,43427.0,42.7168,42.7168,42.647,42.647,43427.0
2020-01-28 13:10:00,55.02,55.09,55.02,55.04,34415.0,42.647,42.7013,42.647,42.6625,34415.0
2020-01-28 13:20:00,55.03,55.06,54.99,55.04,35116.0,42.6547,42.678,42.6237,42.6625,35116.0
2020-01-28 13:30:00,55.04,55.08,54.99,55.01,43736.0,42.6625,42.6935,42.6237,42.6392,43736.0
2020-01-28 13:40:00,55.01,55.07,55.01,55.05,38353.0,42.6392,42.6858,42.6392,42.6702,38353.0
2020-01-28 13:50:00,55.04,55.08,55.02,55.07,38083.0,42.6625,42.6935,42.647,42.6858,38083.0
2020-01-28 14:00:00,55.07,55.13,55.07,55.09,36250.0,42.6858,42.7323,42.6858,42.7013,36250.0
2020-01-28 14:10:00,55.09,55.14,55.09,55.11,48855.0,42.7013,42.74,42.7013,42.7168,48855.0
2020-01-28 14:20:00,55.11,55.12,55.04,55.09,66333.0,42.7168,42.7245,42.6625,42.7013,66333.0
2020-01-28 14:30:00,55.09,55.19,55.09,55.14,58054.0,42.7013,42.7788,42.7013,42.74,58054.0
2020-01-28 14:40:00,55.14,55.2,55.11,55.12,40795.0,42.74,42.7865,42.7168,42.7245,40795.0
2020-01-28 14:50:00,55.12,55.15,55.09,55.12,50696.0,42.7245,42.7478,42.7013,42.7245,50696.0
2020-01-28 15:00:00,55.12,55.16,55.06,55.07,65647.0,42.7245,42.7555,42.678,42.6858,65647.0
2020-01-28 15:10:00,55.07,55.08,55.01,55.05,79120.0,42.6858,42.6935,42.6392,42.6702,79120.0
2020-01-28 15:20:00,55.06,55.17,55.05,55.16,81556.0,42.678,42.7633,42.6702,42.7555,81556.0
2020-01-28 15:30:00,55.16,55.18,55.06,55.07,380092.0,42.7555,42.771,42.678,42.6858,380092.0
2020-01-28 15:40:00,55.07,55.14,55.05,55.09,67543.0,42.6858,42.74,42.6702,42.7013,67543.0
2020-01-28 15:50:00,55.08,55.13,54.96,54.96,311468.0,42.6935,42.7323,42.6005,42.6005,311468.0
2020-01-29 09:30:00,55.09,55.21,55.01,55.12,76280.0,42.7013,42.7943,42.6392,42.7245,76280.0
2020-01-29 09:40:00,55.12,55.2,55.08,55.13,48106.0,42.7245,42.7865,42.6935,42.7323,48106.0
2020-01-29 09:50:00,55.12,55.25,55.0,55.04,82397.0,42.7245,42.8253,42.6315,42.6625,82397.0
2020-01-29 10:00:00,55.04,55.05,54.85,54.89,55740.0,42.6625,42.6702,42.5152,42.5462,55740.0
2020-01-29 10:10:00,54.87,54.91,54.81,54.87,44103.0,42.5307,42.5617,42.4842,42.5307,44103.0
2020-01-29 10:20:00,54.87,55.02,54.87,54.99,34204.0,42.5307,42.647,42.5307,42.6237,34204.0
2020-01-29 10:30:00,54.98,55.01,54.93,54.99,54040.0,42.616,42.6392,42.5772,42.6237,54040.0
2020-01-29 10:40:00,55.0,55.04,54.93,54.94,53537.0,42.6315,42.6625,42.5772,42.585,53537.0
2020-01-29 10:50:00,54.95,55.03,54.89,54.9,73972.0,42.5927,42.6547,42.5462,42.554,73972.0
2020-01-29 11:00:00,54.9,54.98,54.89,54.96,130687.0,42.554,42.616,42.5462,42.6005,130687.0
2020-01-29 11:10:00,54.97,55.01,54.89,54.93,40054.0,42.6082,42.6392,42.5462,42.5772,40054.0
2020-01-29 11:20:00,54.93,54.93,54.86,54.87,46254.0,42.5772,42.5772,42.523,42.5307,46254.0
2020-01-29 11:30:00,54.88,54.91,54.83,54.86,32452.0,42.5385,42.5617,42.4997,42.523,32452.0
2020-01-29 11:40:00,54.87,54.89,54.84,54.84,37154.0,42.5307,42.5462,42.5075,42.5075,37154.0
2020-01-29 11:50:00,54.83,54.88,54.82,54.87,28533.0,42.4997,42.5385,42.492,42.5307,28533.0
2020-01-29 12:00:00,54.86,54.9,54.85,54.85,31689.0,42.523,42.554,42.5152,42.5152,31689.0
2020-01-29 12:10:00,54.85,54.85,54.79,54.82,21631.0,42.5152,42.5152,42.4687,42.492,21631.0
2020-01-29 12:20:00,54.82,54.84,54.79,54.8,19235.0,42.492,42.5075,42.4687,42.4765,19235.0
2020-01-29 12:30:00,54.8,54.81,54.76,54.78,27864.0,42.4765,42.4842,42.4455,42.461,27864.0
2020-01-29 12:40:00,54.77,54.78,54.7,54.71,27901.0,42.4532,42.461,42.399,42.4067,27901.0
2020-01-29 12:50:00,54.71,54.8,54.69,54.7,63621.0,42.4067,42.4765,42.3912,42.399,63621.0
2020-01-29 13:00:00,54.7,54.74,54.64,54.64,37854.0,42.399,42.43,42.3525,42.3525,37854.0
2020-01-29 13:10:00,54.66,54.69,54.65,54.67,77542.0,42.368,42.3912,42.3602,42.3757,77542.0
2020-01-29 13:20:00,54.66,54.68,54.62,54.66,157648.0,42.368,42.3835,42.3369,42.368,157648.0
2020-01-29 13:30:00,54.66,54.66,54.51,54.56,89251.0,42.368,42.368,42.2517,42.2904,89251.0
2020-01-29 13:40:00,54.56,54.57,54.47,54.47,121179.0,42.2904,42.2982,42.2207,42.2207,121179.0
2020-01-29 13:50:00,54.47,54.54,54.42,54.52,167294.0,42.2207,42.2749,42.1819,42.2594,167294.0
2020-01-29 14:00:00,54.61,54.68,54.51,54.52,120789.0,42.3292,42.3835,42.2517,42.2594,120789.0
2020-01-29 14:10:00,54.52,54.54,54.31,54.34,270577.0,42.2594,42.2749,42.0967,42.1199,270577.0
2020-01-29 14:20:00,54.34,54.4,54.18,54.2,176088.0,42.1199,42.1664,41.9959,42.0114,176088.0
2020-01-29 14:30:00,54.2,54.2,54.08,54.09,91766.0,42.0114,42.0114,41.9184,41.9261,91766.0
2020-01-29 14:40:00,54.09,54.14,53.93,54.03,468876.0,41.9261,41.9649,41.8021,41.8796,468876.0
2020-01-29 14:50:00,54.03,54.03,53.83,53.84,156094.0,41.8796,41.8796,41.7246,41.7324,156094.0
2020-01-29 15:00:00,53.83,53.88,53.69,53.75,140531.0,41.7246,41.7634,41.6161,41.6626,140531.0
2020-01-29 15:10:00,53.75,53.91,53.74,53.76,150986.0,41.6626,41.7866,41.6548,41.6703,150986.0
2020-01-29 15:20:00,53.75,53.93,53.64,53.93,168682.0,41.6626,41.8021,41.5773,41.8021,168682.0
2020-01-29 15:30:00,53.92,54.0,53.83,53.97,159379.0,41.7944,41.8564,41.7246,41.8331,159379.0
2020-01-29 15:40:00,53.96,53.97,53.85,53.9,146828.0,41.8254,41.8331,41.7401,41.7789,146828.0
2020-01-29 15:50:00,53.89,53.97,53.82,53.86,333403.0,41.7711,41.8331,41.7169,41.7479,333403.0
2020-01-30 09:30:00,52.85,53.1,50.68,51.35,560570.0,40.965,41.1588,39.283,39.8023,560570.0
2020-01-30 09:40:00,51.35,51.4,50.9,51.18,310459.0,39.8023,39.8411,39.4535,39.6705,310459.0
2020-01-30 09:50:00,51.17,51.26,50.8,50.81,360434.0,39.6628,39.7326,39.376,39.3837,360434.0
2020-01-30 10:00:00,50.83,51.0,50.62,50.68,368830.0,39.3993,39.531,39.2365,39.283,368830.0
2020-01-30 10:10:00,50.67,50.85,50.55,50.56,231048.0,39.2752,39.4148,39.1822,39.19,231048.0
2020-01-30 10:20:00,50.56,50.66,50.16,50.21,346176.0,39.19,39.2675,38.8799,38.9187,346176.0
2020-01-30 10:30:00,50.21,50.29,50.08,50.1,345977.0,38.9187,38.9807,38.8179,38.8334,345977.0
2020-01-30 10:40:00,50.1,50.14,49.72,49.77,462817.0,38.8334,38.8644,38.5389,38.5776,462817.0
2020-01-30 10:50:00,49.76,50.28,49.71,50.23,214236.0,38.5699,38.9729,38.5311,38.9342,214236.0
2020-01-30 11:00:00,50.23,50.24,49.7,49.75,262490.0,38.9342,38.9419,38.5234,38.5621,262490.0
2020-01-30 11:10:00,49.74,49.86,49.62,49.73,345063.0,38.5544,38.6474,38.4614,38.5466,345063.0
2020-01-30 11:20:00,49.73,49.78,49.58,49.7,283838.0,38.5466,38.5854,38.4304,38.5234,283838.0
2020-01-30 11:30:00,49.7,49.76,49.37,49.52,389867.0,38.5234,38.5699,38.2676,38.3838,389867.0
2020-01-30 11:40:00,49.51,49.87,49.5,49.86,234497.0,38.3761,38.6551,38.3683,38.6474,234497.0
2020-01-30 11:50:00,49.86,50.14,49.85,50.11,165593.0,38.6474,38.8644,38.6396,38.8412,165593.0
2020-01-30 12:00:00,50.11,50.24,50.03,50.05,211945.0,38.8412,38.9419,38.7792,38.7947,211945.0
2020-01-30 12:10:00,50.04,50.15,49.99,50.15,104453.0,38.7869,38.8722,38.7482,38.8722,104453.0
2020-01-30 12:20:00,50.15,50.22,50.06,50.12,95343.0,38.8722,38.9264,38.8024,38.8489,95343.0
2020-01-30 12:30:00,50.12,50.49,50.12,50.4,225787.0,38.8489,39.1357,38.8489,39.0659,225787.0
2020-01-30 12:40:00,50.4,50.74,50.38,50.73,216238.0,39.0659,39.3295,39.0504,39.3217,216238.0
2020-01-30 12:50:00,50.74,50.92,50.7,50.85,226480.0,39.3295,39.469,39.2985,39.4148,226480.0
2020-01-30 13:00:00,50.86,50.86,50.63,50.71,174911.0,39.4225,39.4225,39.2442,39.3062,174911.0
2020-01-30 13:10:00,50.71,50.76,50.65,50.68,287786.0,39.3062,39.345,39.2597,39.283,287786.0
2020-01-30 13:20:00,50.68,50.81,50.64,50.75,78875.0,39.283,39.3837,39.252,39.3372,78875.0
2020-01-30 13:30:00,50.75,50.8,50.61,50.77,108233.0,39.3372,39.376,39.2287,39.3527,108233.0
2020-01-30 13:40:00,50.77,50.93,50.76,50.83,89488.0,39.3527,39.4768,39.345,39.3993,89488.0
2020-01-30 13:50:00,50.82,50.83,50.6,50.7,76528.0,39.3915,39.3993,39.221,39.2985,76528.0
2020-01-30 14:00:00,50.69,50.89,50.68,50.88,112278.0,39.2907,39.4458,39.283,39.438,112278.0
2020-01-30 14:10:00,50.88,51.12,50.88,51.04,193737.0,39.438,39.624,39.438,39.562,193737.0
2020-01-30 14:20:00,51.03,51.16,51.02,51.1,114872.0,39.5543,39.655,39.5465,39.6085,114872.0
2020-01-30 14:30:00,51.11,51.24,51.11,51.21,188457.0,39.6163,39.717,39.6163,39.6938,188457.0
2020-01-30 14:40:00,51.21,51.48,51.16,51.44,305538.0,39.6938,39.9031,39.655,39.8721,305538.0
2020-01-30 14:50:00,51.43,51.56,51.25,51.5,264222.0,39.8643,39.9651,39.7248,39.9186,264222.0
2020-01-30 15:00:00,51.51,51.74,51.49,51.64,285523.0,39.9263,40.1046,39.9108,40.0271,285523.0
2020-01-30 15:10:00,51.64,51.74,51.56,51.68,212519.0,40.0271,40.1046,39.9651,40.0581,212519.0
2020-01-30 15:20:00,51.67,51.82,51.67,51.79,203243.0,40.0503,40.1666,40.0503,40.1434,203243.0
2020-01-30 15:30:00,51.79,52.03,51.76,51.96,390164.0,40.1434,40.3294,40.1201,40.2751,390164.0
2020-01-30 15:40:00,51.96,52.08,51.89,52.06,569145.0,40.2751,40.3681,40.2209,40.3526,569145.0
2020-01-30 15:50:00,52.05,52.14,51.71,52.13,1351143.0,40.3449,40.4147,40.0814,40.4069,1351143.0
2020-01-31 09:30:00,51.86,51.88,51.43,51.74,169277.0,40.1976,40.2131,39.8643,40.1046,169277.0
2020-01-31 09:40:00,51.72,51.75,51.54,51.63,98421.0,40.0891,40.1124,39.9496,40.0193,98421.0
2020-01-31 09:50:00,51.65,51.71,51.57,51.65,118467.0,40.0348,40.0814,39.9728,40.0348,118467.0
2020-01-31 10:00:00,51.63,51.65,51.5,51.52,130616.0,40.0193,40.0348,39.9186,39.9341,130616.0
2020-01-31 10:10:00,51.51,51.63,51.48,51.55,83930.0,39.9263,40.0193,39.9031,39.9573,83930.0
2020-01-31 10:20:00,51.55,51.63,51.46,51.47,118987.0,39.9573,40.0193,39.8876,39.8953,118987.0
2020-01-31 10:30:00,51.47,51.57,51.45,51.5,88031.0,39.8953,39.9728,39.8798,39.9186,88031.0
2020-01-31 10:40:00,51.51,51.59,51.33,51.34,183294.0,39.9263,39.9883,39.7868,39.7946,183294.0
2020-01-31 10:50:00,51.33,51.44,51.3,51.41,146295.0,39.7868,39.8721,39.7636,39.8488,146295.0
2020-01-31 11:00:00,51.4,51.51,51.37,51.37,137587.0,39.8411,39.9263,39.8178,39.8178,137587.0
2020-01-31 11:10:00,51.37,51.5,51.33,51.46,153970.0,39.8178,39.9186,39.7868,39.8876,153970.0
2020-01-31 11:20:00,51.45,51.48,51.34,51.35,182067.0,39.8798,39.9031,39.7946,39.8023,182067.0
2020-01-31 11:30:00,51.35,51.43,51.3,51.39,141674.0,39.8023,39.8643,39.7636,39.8333,141674.0
2020-01-31 11:40:00,51.39,51.56,51.36,51.52,119422.0,39.8333,39.9651,39.8101,39.9341,119422.0
2020-01-31 11:50:00,51.51,51.61,51.5,51.59,84727.0,39.9263,40.0038,39.9186,39.9883,84727.0
2020-01-31 12:00:00,51.6,51.74,51.59,51.64,99433.0,39.9961,40.1046,39.9883,40.0271,99433.0
2020-01-31 12:10:00,51.65,51.69,51.57,51.61,86565.0,40.0348,40.0659,39.9728,40.0038,86565.0
2020-01-31 12:20:00,51.61,51.66,51.57,51.63,110427.0,40.0038,40.0426,39.9728,40.0193,110427.0
2020-01-31 12:30:00,51.62,51.65,51.45,51.5,110454.0,40.0116,40.0348,39.8798,39.9186,110454.0
2020-01-31 12:40:00,51.49,51.58,51.43,51.45,64287.0,39.9108,39.9806,39.8643,39.8798,64287.0
2020-01-31 12:50:00,51.44,51.56,51.35,51.48,72205.0,39.8721,39.9651,39.8023,39.9031,72205.0
2020-01-31 13:00:00,51.48,51.6,51.47,51.48,67185.0,39.9031,39.9961,39.8953,39.9031,67185.0
2020-01-31 13:10:00,51.49,51.5,51.44,51.46,54628.0,39.9108,39.9186,39.8721,39.8876,54628.0
2020-01-31 13:20:00,51.45,51.51,51.4,51.42,60311.0,39.8798,39.9263,39.8411,39.8566,60311.0
2020-01-31 13:30:00,51.41,51.44,51.34,51.36,100702.0,39.8488,39.8721,39.7946,39.8101,100702.0
2020-01-31 13:40:00,51.35,51.37,51.25,51.3,99999.0,39.8023,39.8178,39.7248,39.7636,99999.0
2020-01-31 13:50:00,51.3,51.41,51.23,51.41,79403.0,39.7636,39.8488,39.7093,39.8488,79403.0
2020-01-31 14:00:00,51.42,51.56,51.41,51.53,154262.0,39.8566,39.9651,39.8488,39.9418,154262.0
2020-01-31 14:10:00,51.54,51.57,51.46,51.51,55118.0,39.9496,39.9728,39.8876,39.9263,55118.0
2020-01-31 14:20:00,51.51,51.52,51.41,51.45,87636.0,39.9263,39.9341,39.8488,39.8798,87636.0
2020-01-31 14:30:00,51.45,51.61,51.42,51.51,80754.0,39.8798,40.0038,39.8566,39.9263,80754.0
2020-01-31 14:40:00,51.52,51.52,51.4,51.46,84640.0,39.9341,39.9341,39.8411,39.8876,84640.0
2020-01-31 14:50:00,51.46,51.58,51.45,51.53,85145.0,39.8876,39.9806,39.8798,39.9418,85145.0
2020-01-31 15:00:00,51.52,51.56,51.43,51.53,119959.0,39.9341,39.9651,39.8643,39.9418,119959.0
2020-01-31 15:10:00,51.54,51.55,51.44,51.54,127983.0,39.9496,39.9573,39.8721,39.9496,127983.0
2020-01-31 15:20:00,51.53,51.59,51.44,51.44,176298.0,39.9418,39.9883,39.8721,39.8721,176298.0
2020-01-31 15:30:00,51.45,51.49,51.33,51.38,168096.0,39.8798,39.9108,39.7868,39.8256,168096.0
2020-01-31 15:40:00,51.38,51.57,51.36,51.43,675663.0,39.8256,39.9728,39.8101,39.8643,675663.0
2020-01-31 15:50:00,51.41,51.6,51.38,51.57,605976.0,39.8488,39.9961,39.8256,39.9728,605976.0
2020-02-03 09:30:00,51.98,52.35,51.97,52.28,194594.0,40.2906,40.5774,40.2829,40.5232,194594.0
2020-02-03 09:40:00,52.28,52.62,52.28,52.62,76070.0,40.5232,40.7867,40.5232,40.7867,76070.0
2020-02-03 09:50:00,52.63,52.72,52.55,52.55,86711.0,40.7945,40.8642,40.7325,40.7325,86711.0
2020-02-03 10:00:00,52.57,52.83,52.55,52.82,85647.0,40.748,40.9495,40.7325,40.9417,85647.0
2020-02-03 10:10:00,52.84,52.94,52.73,52.82,92923.0,40.9572,41.0347,40.872,40.9417,92923.0
2020-02-03 10:20:00,52.83,52.87,52.74,52.84,99729.0,40.9495,40.9805,40.8797,40.9572,99729.0
2020-02-03 10:30:00,52.84,52.85,52.65,52.65,71980.0,40.9572,40.965,40.81,40.81,71980.0
2020-02-03 10:40:00,52.66,52.69,52.5,52.56,77305.0,40.8177,40.841,40.6937,40.7402,77305.0
2020-02-03 10:50:00,52.55,52.67,52.54,52.67,47730.0,40.7325,40.8255,40.7247,40.8255,47730.0
2020-02-03 11:00:00,52.67,52.68,52.58,52.64,54565.0,40.8255,40.8332,40.7557,40.8022,54565.0
2020-02-03 11:10:00,52.63,52.65,52.45,52.51,127185.0,40.7945,40.81,40.6549,40.7014,127185.0
2020-02-03 11:20:00,52.52,52.54,52.43,52.46,68429.0,40.7092,40.7247,40.6394,40.6627,68429.0
2020-02-03 11:30:00,52.46,52.48,52.4,52.43,76331.0,40.6627,40.6782,40.6162,40.6394,76331.0
2020-02-03 11:40:00,52.42,52.45,52.32,52.33,106948.0,40.6317,40.6549,40.5542,40.5619,106948.0
2020-02-03 11:50:00,52.33,52.46,52.31,52.46,109874.0,40.5619,40.6627,40.5464,40.6627,109874.0
2020-02-03 12:00:00,52.46,52.5,52.4,52.41,59910.0,40.6627,40.6937,40.6162,40.6239,59910.0
2020-02-03 12:10:00,52.41,52.53,52.41,52.5,55827.0,40.6239,40.717,40.6239,40.6937,55827.0
2020-02-03 12:20:00,52.5,52.56,52.5,52.51,49397.0,40.6937,40.7402,40.6937,40.7014,49397.0
2020-02-03 12:30:00,52.51,52.54,52.46,52.48,44481.0,40.7014,40.7247,40.6627,40.6782,44481.0
2020-02-03 12:40:00,52.49,52.64,52.48,52.62,65815.0,40.6859,40.8022,40.6782,40.7867,65815.0
2020-02-03 12:50:00,52.62,52.66,52.61,52.64,38485.0,40.7867,40.8177,40.779,40.8022,38485.0
2020-02-03 13:00:00,52.65,52.69,52.59,52.6,59918.0,40.81,40.841,40.7635,40.7712,59918.0
2020-02-03 13:10:00,52.59,52.63,52.56,52.63,57756.0,40.7635,40.7945,40.7402,40.7945,57756.0
2020-02-03 13:20:00,52.62,52.71,52.6,52.63,76571.0,40.7867,40.8565,40.7712,40.7945,76571.0
2020-02-03 13:30:00,52.63,52.72,52.62,52.72,35129.0,40.7945,40.8642,40.7867,40.8642,35129.0
2020-02-03 13:40:00,52.71,52.73,52.64,52.65,49244.0,40.8565,40.872,40.8022,40.81,49244.0
2020-02-03 13:50:00,52.64,52.69,52.61,52.68,57351.0,40.8022,40.841,40.779,40.8332,57351.0
2020-02-03 14:00:00,52.67,52.68,52.57,52.61,63037.0,40.8255,40.8332,40.748,40.779,63037.0
2020-02-03 14:10:00,52.61,52.61,52.58,52.61,62954.0,40.779,40.779,40.7557,40.779,62954.0
2020-02-03 14:20:00,52.61,52.67,52.58,52.61,65595.0,40.779,40.8255,40.7557,40.779,65595.0
2020-02-03 14:30:00,52.61,52.67,52.55,52.66,54196.0,40.779,40.8255,40.7325,40.8177,54196.0
2020-02-03 14:40:00,52.66,52.74,52.65,52.74,66632.0,40.8177,40.8797,40.81,40.8797,66632.0
2020-02-03 14:50:00,52.73,52.81,52.72,52.74,82516.0,40.872,40.934,40.8642,40.8797,82516.0
2020-02-03 15:00:00,52.74,52.78,52.7,52.73,76349.0,40.8797,40.9107,40.8487,40.872,76349.0
2020-02-03 15:10:00,52.74,52.8,52.71,52.8,73658.0,40.8797,40.9262,40.8565,40.9262,73658.0
2020-02-03 15:20:00,52.79,52.79,52.73,52.77,88104.0,40.9185,40.9185,40.872,40.903,88104.0
2020-02-03 15:30:00,52.77,52.81,52.74,52.74,135226.0,40.903,40.934,40.8797,40.8797,135226.0
2020-02-03 15:40:00,52.73,52.76,52.63,52.63,140308.0,40.872,40.8952,40.7945,40.7945,140308.0
2020-02-03 15:50:00,52.63,52.65,52.5,52.5,466549.0,40.7945,40.81,40.6937,40.6937,466549.0
2020-02-04 09:30:00,53.4,53.59,53.14,53.47,183807.0,41.3913,41.5386,41.1898,41.4456,183807.0
2020-02-04 09:40:00,53.48,53.7,53.47,53.68,78673.0,41.4533,41.6238,41.4456,41.6083,78673.0
2020-02-04 09:50:00,53.67,53.73,53.56,53.71,64781.0,41.6006,41.6471,41.5153,41.6316,64781.0
2020-02-04 10:00:00,53.71,53.89,53.66,53.88,120118.0,41.6316,41.7711,41.5928,41.7634,120118.0
2020-02-04 10:10:00,53.88,53.91,53.77,53.79,88853.0,41.7634,41.7866,41.6781,41.6936,88853.0
2020-02-04 10:20:00,53.8,53.81,53.7,53.81,124489.0,41.7014,41.7091,41.6238,41.7091,124489.0
2020-02-04 10:30:00,53.8,53.88,53.76,53.85,65981.0,41.7014,41.7634,41.6703,41.7401,65981.0
2020-02-04 10:40:00,53.85,53.89,53.82,53.83,67829.0,41.7401,41.7711,41.7169,41.7246,67829.0
2020-02-04 10:50:00,53.83,53.91,53.77,53.86,116493.0,41.7246,41.7866,41.6781,41.7479,116493.0
2020-02-04 11:00:00,53.85,53.91,53.84,53.87,89986.0,41.7401,41.7866,41.7324,41.7556,89986.0
2020-02-04 11:10:00,53.87,53.9,53.75,53.78,64393.0,41.7556,41.7789,41.6626,41.6858,64393.0
2020-02-04 11:20:00,53.77,53.83,53.74,53.77,111985.0,41.6781,41.7246,41.6548,41.6781,111985.0
2020-02-04 11:30:00,53.76,53.79,53.69,53.73,72069.0,41.6703,41.6936,41.6161,41.6471,72069.0
2020-02-04 11:40:00,53.73,53.77,53.69,53.75,65389.0,41.6471,41.6781,41.6161,41.6626,65389.0
2020-02-04 11:50:00,53.74,53.76,53.71,53.75,71085.0,41.6548,41.6703,41.6316,41.6626,71085.0
2020-02-04 12:00:00,53.75,53.8,53.72,53.8,57861.0,41.6626,41.7014,41.6393,41.7014,57861.0
2020-02-04 12:10:00,53.8,53.8,53.68,53.73,64593.0,41.7014,41.7014,41.6083,41.6471,64593.0
2020-02-04 12:20:00,53.72,53.78,53.72,53.78,54195.0,41.6393,41.6858,41.6393,41.6858,54195.0
2020-02-04 12:30:00,53.77,53.78,53.7,53.71,72805.0,41.6781,41.6858,41.6238,41.6316,72805.0
2020-02-04 12:40:00,53.7,53.71,53.62,53.62,94547.0,41.6238,41.6316,41.5618,41.5618,94547.0
2020-02-04 12:50:00,53.63,53.64,53.54,53.56,46513.0,41.5696,41.5773,41.4998,41.5153,46513.0
2020-02-04 13:00:00,53.56,53.63,53.55,53.58,36113.0,41.5153,41.5696,41.5076,41.5308,36113.0
2020-02-04 13:10:00,53.58,53.59,53.49,53.52,43682.0,41.5308,41.5386,41.4611,41.4843,43682.0
2020-02-04 13:20:00,53.52,53.53,53.46,53.48,40703.0,41.4843,41.4921,41.4378,41.4533,40703.0
2020-02-04 13:30:00,53.49,53.51,53.45,53.48,39455.0,41.4611,41.4766,41.4301,41.4533,39455.0
2020-02-04 13:40:00,53.47,53.57,53.43,53.55,65519.0,41.4456,41.5231,41.4146,41.5076,65519.0
2020-02-04 13:50:00,53.56,53.67,53.55,53.65,61638.0,41.5153,41.6006,41.5076,41.5851,61638.0
2020-02-04 14:00:00,53.65,53.72,53.62,53.65,59903.0,41.5851,41.6393,41.5618,41.5851,59903.0
2020-02-04 14:10:00,53.65,53.67,53.56,53.59,50747.0,41.5851,41.6006,41.5153,41.5386,50747.0
2020-02-04 14:20:00,53.59,53.61,53.53,53.55,42602.0,41.5386,41.5541,41.4921,41.5076,42602.0
2020-02-04 14:30:00,53.55,53.56,53.5,53.54,53220.0,41.5076,41.5153,41.4688,41.4998,53220.0
2020-02-04 14:40:00,53.54,53.68,53.53,53.65,111898.0,41.4998,41.6083,41.4921,41.5851,111898.0
2020-02-04 14:50:00,53.65,53.65,53.54,53.55,50206.0,41.5851,41.5851,41.4998,41.5076,50206.0
2020-02-04 15:00:00,53.55,53.55,53.34,53.35,67399.0,41.5076,41.5076,41.3448,41.3525,67399.0
2020-02-04 15:10:00,53.35,53.38,53.23,53.33,70298.0,41.3525,41.3758,41.2595,41.337,70298.0
2020-02-04 15:20:00,53.33,53.38,53.29,53.3,98005.0,41.337,41.3758,41.306,41.3138,98005.0
2020-02-04 15:30:00,53.3,53.4,53.29,53.3,98700.0,41.3138,41.3913,41.306,41.3138,98700.0
2020-02-04 15:40:00,53.31,53.36,53.25,53.33,145143.0,41.3215,41.3603,41.275,41.337,145143.0
2020-02-04 15:50:00,53.33,53.34,53.09,53.16,430479.0,41.337,41.3448,41.151,41.2053,430479.0
2020-02-05 09:30:00,53.82,54.07,53.78,53.93,131223.0,41.7169,41.9106,41.6858,41.8021,131223.0
2020-02-05 09:40:00,53.93,54.17,53.91,54.17,58279.0,41.8021,41.9881,41.7866,41.9881,58279.0
2020-02-05 09:50:00,54.16,54.18,54.09,54.16,53769.0,41.9804,41.9959,41.9261,41.9804,53769.0
2020-02-05 10:00:00,54.16,54.4,54.16,54.28,81741.0,41.9804,42.1664,41.9804,42.0734,81741.0
2020-02-05 10:10:00,54.28,54.34,54.12,54.12,63354.0,42.0734,42.1199,41.9494,41.9494,63354.0
2020-02-05 10:20:00,54.13,54.23,54.01,54.07,62987.0,41.9571,42.0347,41.8641,41.9106,62987.0
2020-02-05 10:30:00,54.07,54.13,54.02,54.05,48453.0,41.9106,41.9571,41.8719,41.8951,48453.0
2020-02-05 10:40:00,54.05,54.23,54.0,54.2,49886.0,41.8951,42.0347,41.8564,42.0114,49886.0
2020-02-05 10:50:00,54.2,54.28,54.17,54.26,49694.0,42.0114,42.0734,41.9881,42.0579,49694.0
2020-02-05 11:00:00,54.26,54.27,54.18,54.23,33191.0,42.0579,42.0657,41.9959,42.0347,33191.0
2020-02-05 11:10:00,54.23,54.29,54.2,54.24,49899.0,42.0347,42.0812,42.0114,42.0424,49899.0
2020-02-05 11:20:00,54.24,54.3,54.2,54.29,38907.0,42.0424,42.0889,42.0114,42.0812,38907.0
2020-02-05 11:30:00,54.31,54.31,54.22,54.28,48752.0,42.0967,42.0967,42.0269,42.0734,48752.0
2020-02-05 11:40:00,54.27,54.36,54.19,54.36,63190.0,42.0657,42.1354,42.0036,42.1354,63190.0
2020-02-05 11:50:00,54.35,54.45,54.31,54.45,44512.0,42.1277,42.2052,42.0967,42.2052,44512.0
2020-02-05 12:00:00,54.44,54.52,54.43,54.48,78567.0,42.1974,42.2594,42.1897,42.2284,78567.0
2020-02-05 12:10:00,54.48,54.52,54.44,54.47,50745.0,42.2284,42.2594,42.1974,42.2207,50745.0
2020-02-05 12:20:00,54.46,54.5,54.39,54.4,53572.0,42.2129,42.2439,42.1587,42.1664,53572.0
2020-02-05 12:30:00,54.42,54.43,54.37,54.4,47149.0,42.1819,42.1897,42.1432,42.1664,47149.0
2020-02-05 12:40:00,54.4,54.42,54.37,54.41,39568.0,42.1664,42.1819,42.1432,42.1742,39568.0
2020-02-05 12:50:00,54.41,54.44,54.37,54.38,41255.0,42.1742,42.1974,42.1432,42.1509,41255.0
2020-02-05 13:00:00,54.37,54.4,54.33,54.34,74498.0,42.1432,42.1664,42.1122,42.1199,74498.0
2020-02-05 13:10:00,54.33,54.34,54.3,54.33,32414.0,42.1122,42.1199,42.0889,42.1122,32414.0
2020-02-05 13:20:00,54.34,54.38,54.31,54.34,26028.0,42.1199,42.1509,42.0967,42.1199,26028.0
2020-02-05 13:30:00,54.33,54.34,54.29,54.33,20879.0,42.1122,42.1199,42.0812,42.1122,20879.0
2020-02-05 13:40:00,54.33,54.38,54.3,54.33,36157.0,42.1122,42.1509,42.0889,42.1122,36157.0
2020-02-05 13:50:00,54.34,54.37,54.28,54.3,47613.0,42.1199,42.1432,42.0734,42.0889,47613.0
2020-02-05 14:00:00,54.3,54.31,54.19,54.23,49113.0,42.0889,42.0967,42.0036,42.0347,49113.0
2020-02-05 14:10:00,54.23,54.25,54.2,54.23,42545.0,42.0347,42.0502,42.0114,42.0347,42545.0
2020-02-05 14:20:00,54.23,54.29,54.23,54.28,30015.0,42.0347,42.0812,42.0347,42.0734,30015.0
2020-02-05 14:30:00,54.28,54.37,54.23,54.37,34140.0,42.0734,42.1432,42.0347,42.1432,34140.0
2020-02-05 14:40:00,54.38,54.44,54.37,54.4,42019.0,42.1509,42.1974,42.1432,42.1664,42019.0
2020-02-05 14:50:00,54.4,54.44,54.38,54.43,63528.0,42.1664,42.1974,42.1509,42.1897,63528.0
2020-02-05 15:00:00,54.43,54.49,54.41,54.43,101923.0,42.1897,42.2362,42.1742,42.1897,101923.0
2020-02-05 15:10:00,54.43,54.59,54.42,54.57,65787.0,42.1897,42.3137,42.1819,42.2982,65787.0
2020-02-05 15:20:00,54.57,54.68,54.56,54.64,84718.0,42.2982,42.3835,42.2904,42.3525,84718.0
2020-02-05 15:30:00,54.64,54.64,54.53,54.55,85539.0,42.3525,42.3525,42.2672,42.2827,85539.0
2020-02-05 15:40:00,54.55,54.65,54.53,54.53,157933.0,42.2827,42.3602,42.2672,42.2672,157933.0
2020-02-05 15:50:00,54.54,54.54,54.41,54.42,459209.0,42.2749,42.2749,42.1742,42.1819,459209.0
2020-02-06 09:30:00,54.65,54.88,54.36,54.39,199127.0,42.3602,42.5385,42.1354,42.1587,199127.0
2020-02-06 09:40:00,54.38,54.39,54.04,54.13,156484.0,42.1509,42.1587,41.8874,41.9571,156484.0
2020-02-06 09:50:00,54.11,54.28,54.01,54.26,57848.0,41.9416,42.0734,41.8641,42.0579,57848.0
2020-02-06 10:00:00,54.25,54.28,54.16,54.16,36758.0,42.0502,42.0734,41.9804,41.9804,36758.0
2020-02-06 10:10:00,54.17,54.22,54.09,54.09,40991.0,41.9881,42.0269,41.9261,41.9261,40991.0
2020-02-06 10:20:00,54.09,54.23,54.03,54.15,86522.0,41.9261,42.0347,41.8796,41.9726,86522.0
2020-02-06 10:30:00,54.16,54.22,54.11,54.18,33578.0,41.9804,42.0269,41.9416,41.9959,33578.0
2020-02-06 10:40:00,54.19,54.3,54.14,54.26,50630.0,42.0036,42.0889,41.9649,42.0579,50630.0
2020-02-06 10:50:00,54.26,54.29,54.11,54.15,50532.0,42.0579,42.0812,41.9416,41.9726,50532.0
2020-02-06 11:00:00,54.15,54.16,54.04,54.05,65406.0,41.9726,41.9804,41.8874,41.8951,65406.0
2020-02-06 11:10:00,54.05,54.17,54.05,54.07,42528.0,41.8951,41.9881,41.8951,41.9106,42528.0
2020-02-06 11:20:00,54.07,54.07,53.95,53.99,42559.0,41.9106,41.9106,41.8176,41.8486,42559.0
2020-02-06 11:30:00,53.99,54.01,53.94,54.01,50871.0,41.8486,41.8641,41.8099,41.8641,50871.0
2020-02-06 11:40:00,54.0,54.06,53.93,53.98,49303.0,41.8564,41.9029,41.8021,41.8409,49303.0
2020-02-06 11:50:00,53.98,54.01,53.89,53.94,65226.0,41.8409,41.8641,41.7711,41.8099,65226.0
2020-02-06 12:00:00,53.94,53.97,53.8,53.87,155214.0,41.8099,41.8331,41.7014,41.7556,155214.0
2020-02-06 12:10:00,53.87,53.93,53.86,53.92,36680.0,41.7556,41.8021,41.7479,41.7944,36680.0
2020-02-06 12:20:00,53.93,54.0,53.91,54.0,28949.0,41.8021,41.8564,41.7866,41.8564,28949.0
2020-02-06 12:30:00,54.0,54.04,53.99,54.02,45480.0,41.8564,41.8874,41.8486,41.8719,45480.0
2020-02-06 12:40:00,54.01,54.04,53.97,54.01,34410.0,41.8641,41.8874,41.8331,41.8641,34410.0
2020-02-06 12:50:00,54.0,54.05,53.97,54.02,96303.0,41.8564,41.8951,41.8331,41.8719,96303.0
2020-02-06 13:00:00,54.02,54.06,54.01,54.02,54885.0,41.8719,41.9029,41.8641,41.8719,54885.0
2020-02-06 13:10:00,54.02,54.04,54.0,54.03,30899.0,41.8719,41.8874,41.8564,41.8796,30899.0
2020-02-06 13:20:00,54.03,54.04,53.98,54.01,59414.0,41.8796,41.8874,41.8409,41.8641,59414.0
2020-02-06 13:30:00,54.01,54.14,54.01,54.09,100054.0,41.8641,41.9649,41.8641,41.9261,100054.0
2020-02-06 13:40:00,54.1,54.16,54.09,54.13,70361.0,41.9339,41.9804,41.9261,41.9571,70361.0
2020-02-06 13:50:00,54.13,54.23,54.12,54.22,44337.0,41.9571,42.0347,41.9494,42.0269,44337.0
2020-02-06 14:00:00,54.22,54.27,54.2,54.27,133207.0,42.0269,42.0657,42.0114,42.0657,133207.0
2020-02-06 14:10:00,54.28,54.32,54.27,54.29,50780.0,42.0734,42.1044,42.0657,42.0812,50780.0
2020-02-06 14:20:00,54.29,54.32,54.22,54.32,92507.0,42.0812,42.1044,42.0269,42.1044,92507.0
2020-02-06 14:30:00,54.32,54.38,54.31,54.35,79954.0,42.1044,42.1509,42.0967,42.1277,79954.0
2020-02-06 14:40:00,54.36,54.39,54.29,54.3,93097.0,42.1354,42.1587,42.0812,42.0889,93097.0
2020-02-06 14:50:00,54.3,54.31,54.18,54.19,239428.0,42.0889,42.0967,41.9959,42.0036,239428.0
2020-02-06 15:00:00,54.18,54.23,54.14,54.19,75086.0,41.9959,42.0347,41.9649,42.0036,75086.0
2020-02-06 15:10:00,54.2,54.21,54.16,54.2,88957.0,42.0114,42.0191,41.9804,42.0114,88957.0
2020-02-06 15:20:00,54.2,54.24,54.13,54.15,146484.0,42.0114,42.0424,41.9571,41.9726,146484.0
2020-02-06 15:30:00,54.14,54.27,54.14,54.26,168393.0,41.9649,42.0657,41.9649,42.0579,168393.0
2020-02-06 15:40:00,54.26,54.31,54.25,54.26,155627.0,42.0579,42.0967,42.0502,42.0579,155627.0
2020-02-06 15:50:00,54.25,54.25,54.17,54.19,362251.0,42.0502,42.0502,41.9881,42.0036,362251.0
2020-02-07 09:30:00,53.67,53.86,53.33,53.76,198726.0,41.6006,41.7479,41.337,41.6703,198726.0
2020-02-07 09:40:00,53.77,53.98,53.71,53.95,88742.0,41.6781,41.8409,41.6316,41.8176,88742.0
2020-02-07 09:50:00,53.93,54.0,53.67,53.68,61442.0,41.8021,41.8564,41.6006,41.6083,61442.0
2020-02-07 10:00:00,53.68,53.72,53.56,53.66,86460.0,41.6083,41.6393,41.5153,41.5928,86460.0
2020-02-07 10:10:00,53.66,53.8,53.66,53.78,48951.0,41.5928,41.7014,41.5928,41.6858,48951.0
2020-02-07 10:20:00,53.79,53.84,53.78,53.83,30451.0,41.6936,41.7324,41.6858,41.7246,30451.0
2020-02-07 10:30:00,53.85,53.92,53.82,53.83,61444.0,41.7401,41.7944,41.7169,41.7246,61444.0
2020-02-07 10:40:00,53.83,53.95,53.78,53.86,56991.0,41.7246,41.8176,41.6858,41.7479,56991.0
2020-02-07 10:50:00,53.86,53.97,53.83,53.87,110893.0,41.7479,41.8331,41.7246,41.7556,110893.0
2020-02-07 11:00:00,53.87,53.98,53.82,53.9,51573.0,41.7556,41.8409,41.7169,41.7789,51573.0
2020-02-07 11:10:00,53.9,54.0,53.87,54.0,42512.0,41.7789,41.8564,41.7556,41.8564,42512.0
2020-02-07 11:20:00,54.01,54.09,54.0,54.05,112311.0,41.8641,41.9261,41.8564,41.8951,112311.0
2020-02-07 11:30:00,54.06,54.12,54.02,54.03,57171.0,41.9029,41.9494,41.8719,41.8796,57171.0
2020-02-07 11:40:00,54.04,54.1,53.95,53.95,29715.0,41.8874,41.9339,41.8176,41.8176,29715.0
2020-02-07 11:50:00,53.96,54.01,53.93,53.99,18986.0,41.8254,41.8641,41.8021,41.8486,18986.0
2020-02-07 12:00:00,54.0,54.13,53.96,54.08,34471.0,41.8564,41.9571,41.8254,41.9184,34471.0
2020-02-07 12:10:00,54.09,54.14,54.03,54.07,44029.0,41.9261,41.9649,41.8796,41.9106,44029.0
2020-02-07 12:20:00,54.07,54.13,54.07,54.12,33249.0,41.9106,41.9571,41.9106,41.9494,33249.0
2020-02-07 12:30:00,54.11,54.16,54.1,54.15,53913.0,41.9416,41.9804,41.9339,41.9726,53913.0
2020-02-07 12:40:00,54.14,54.15,54.08,54.1,23231.0,41.9649,41.9726,41.9184,41.9339,23231.0
2020-02-07 12:50:00,54.1,54.13,54.07,54.11,25708.0,41.9339,41.9571,41.9106,41.9416,25708.0
2020-02-07 13:00:00,54.11,54.16,54.1,54.15,31950.0,41.9416,41.9804,41.9339,41.9726,31950.0
2020-02-07 13:10:00,54.15,54.19,54.14,54.19,36059.0,41.9726,42.0036,41.9649,42.0036,36059.0
2020-02-07 13:20:00,54.19,54.25,54.17,54.25,26908.0,42.0036,42.0502,41.9881,42.0502,26908.0
2020-02-07 13:30:00,54.25,54.31,54.16,54.19,174546.0,42.0502,42.0967,41.9804,42.0036,174546.0
2020-02-07 13:40:00,54.19,54.22,54.15,54.18,36329.0,42.0036,42.0269,41.9726,41.9959,36329.0
2020-02-07 13:50:00,54.18,54.21,54.14,54.2,101768.0,41.9959,42.0191,41.9649,42.0114,101768.0
2020-02-07 14:00:00,54.2,54.22,54.11,54.21,188209.0,42.0114,42.0269,41.9416,42.0191,188209.0
2020-02-07 14:10:00,54.21,54.23,54.12,54.22,71085.0,42.0191,42.0347,41.9494,42.0269,71085.0
2020-02-07 14:20:00,54.22,54.25,54.19,54.23,33527.0,42.0269,42.0502,42.0036,42.0347,33527.0
2020-02-07 14:30:00,54.24,54.29,54.21,54.21,57282.0,42.0424,42.0812,42.0191,42.0191,57282.0
2020-02-07 14:40:00,54.21,54.29,54.19,54.21,50295.0,42.0191,42.0812,42.0036,42.0191,50295.0
2020-02-07 14:50:00,54.22,54.28,54.2,54.23,38869.0,42.0269,42.0734,42.0114,42.0347,38869.0
2020-02-07 15:00:00,54.22,54.29,54.22,54.28,47410.0,42.0269,42.0812,42.0269,42.0734,47410.0
2020-02-07 15:10:00,54.28,54.31,54.23,54.29,47574.0,42.0734,42.0967,42.0347,42.0812,47574.0
2020-02-07 15:20:00,54.29,54.29,54.2,54.26,49680.0,42.0812,42.0812,42.0114,42.0579,49680.0
2020-02-07 15:30:00,54.26,54.32,54.25,54.28,70409.0,42.0579,42.1044,42.0502,42.0734,70409.0
2020-02-07 15:40:00,54.27,54.39,54.26,54.37,223966.0,42.0657,42.1587,42.0579,42.1432,223966.0
2020-02-07 15:50:00,54.37,54.4,54.26,54.26,421888.0,42.1432,42.1664,42.0579,42.0579,421888.0
2020-02-10 09:30:00,53.84,54.42,53.84,54.12,131905.0,41.7324,42.1819,41.7324,41.9494,131905.0
2020-02-10 09:40:00,54.16,54.17,54.01,54.03,47888.0,41.9804,41.9881,41.8641,41.8796,47888.0
2020-02-10 09:50:00,54.04,54.13,54.0,54.13,29649.0,41.8874,41.9571,41.8564,41.9571,29649.0
2020-02-10 10:00:00,54.14,54.17,54.04,54.15,102327.0,41.9649,41.9881,41.8874,41.9726,102327.0
2020-02-10 10:10:00,54.14,54.22,54.09,54.2,54059.0,41.9649,42.0269,41.9261,42.0114,54059.0
2020-02-10 10:20:00,54.22,54.23,54.12,54.17,53711.0,42.0269,42.0347,41.9494,41.9881,53711.0
2020-02-10 10:30:00,54.15,54.19,54.07,54.17,106946.0,41.9726,42.0036,41.9106,41.9881,106946.0
2020-02-10 10:40:00,54.16,54.18,54.07,54.17,102724.0,41.9804,41.9959,41.9106,41.9881,102724.0
2020-02-10 10:50:00,54.17,54.17,54.11,54.13,29018.0,41.9881,41.9881,41.9416,41.9571,29018.0
2020-02-10 11:00:00,54.13,54.17,54.05,54.05,49285.0,41.9571,41.9881,41.8951,41.8951,49285.0
2020-02-10 11:10:00,54.05,54.12,54.05,54.09,34273.0,41.8951,41.9494,41.8951,41.9261,34273.0
2020-02-10 11:20:00,54.1,54.11,54.05,54.06,20629.0,41.9339,41.9416,41.8951,41.9029,20629.0
2020-02-10 11:30:00,54.06,54.07,53.97,54.04,31857.0,41.9029,41.9106,41.8331,41.8874,31857.0
2020-02-10 11:40:00,54.04,54.08,54.0,54.06,34929.0,41.8874,41.9184,41.8564,41.9029,34929.0
2020-02-10 11:50:00,54.05,54.08,54.0,54.04,39715.0,41.8951,41.9184,41.8564,41.8874,39715.0
2020-02-10 12:00:00,54.03,54.03,53.93,53.95,39257.0,41.8796,41.8796,41.8021,41.8176,39257.0
2020-02-10 12:10:00,53.96,53.97,53.87,53.91,37486.0,41.8254,41.8331,41.7556,41.7866,37486.0
2020-02-10 12:20:00,53.9,53.93,53.83,53.93,36693.0,41.7789,41.8021,41.7246,41.8021,36693.0
2020-02-10 12:30:00,53.93,53.94,53.85,53.9,44984.0,41.8021,41.8099,41.7401,41.7789,44984.0
2020-02-10 12:40:00,53.91,53.93,53.89,53.91,19130.0,41.7866,41.8021,41.7711,41.7866,19130.0
2020-02-10 12:50:00,53.9,54.0,53.88,53.98,30424.0,41.7789,41.8564,41.7634,41.8409,30424.0
2020-02-10 13:00:00,53.96,53.99,53.93,53.97,30389.0,41.8254,41.8486,41.8021,41.8331,30389.0
2020-02-10 13:10:00,53.97,54.04,53.96,54.02,21657.0,41.8331,41.8874,41.8254,41.8719,21657.0
2020-02-10 13:20:00,54.0,54.06,54.0,54.04,46849.0,41.8564,41.9029,41.8564,41.8874,46849.0
2020-02-10 13:30:00,54.04,54.08,54.03,54.05,31012.0,41.8874,41.9184,41.8796,41.8951,31012.0
2020-02-10 13:40:00,54.06,54.08,54.04,54.05,32104.0,41.9029,41.9184,41.8874,41.8951,32104.0
2020-02-10 13:50:00,54.06,54.12,54.05,54.09,49653.0,41.9029,41.9494,41.8951,41.9261,49653.0
2020-02-10 14:00:00,54.09,54.11,54.06,54.08,45460.0,41.9261,41.9416,41.9029,41.9184,45460.0
2020-02-10 14:10:00,54.08,54.11,54.04,54.08,42868.0,41.9184,41.9416,41.8874,41.9184,42868.0
2020-02-10 14:20:00,54.08,54.14,54.07,54.1,32011.0,41.9184,41.9649,41.9106,41.9339,32011.0
2020-02-10 14:30:00,54.1,54.14,54.08,54.1,38759.0,41.9339,41.9649,41.9184,41.9339,38759.0
2020-02-10 14:40:00,54.1,54.1,54.05,54.09,49149.0,41.9339,41.9339,41.8951,41.9261,49149.0
2020-02-10 14:50:00,54.08,54.11,54.06,54.1,32533.0,41.9184,41.9416,41.9029,41.9339,32533.0
2020-02-10 15:00:00,54.09,54.18,54.07,54.16,58921.0,41.9261,41.9959,41.9106,41.9804,58921.0
2020-02-10 15:10:00,54.16,54.23,54.15,54.16,45408.0,41.9804,42.0347,41.9726,41.9804,45408.0
2020-02-10 15:20:00,54.16,54.27,54.16,54.25,40192.0,41.9804,42.0657,41.9804,42.0502,40192.0
2020-02-10 15:30:00,54.24,54.25,54.18,54.2,65153.0,42.0424,42.0502,41.9959,42.0114,65153.0
2020-02-10 15:40:00,54.2,54.27,54.18,54.24,67252.0,42.0114,42.0657,41.9959,42.0424,67252.0
2020-02-10 15:50:00,54.26,54.33,54.19,54.33,214258.0,42.0579,42.1122,42.0036,42.1122,214258.0
2020-02-11 09:30:00,54.37,54.75,54.37,54.73,134096.0,42.1432,42.4377,42.1432,42.4222,134096.0
2020-02-11 09:40:00,54.72,54.82,54.61,54.81,52628.0,42.4145,42.492,42.3292,42.4842,52628.0
2020-02-11 09:50:00,54.8,54.8,54.64,54.68,38153.0,42.4765,42.4765,42.3525,42.3835,38153.0
2020-02-11 10:00:00,54.69,54.8,54.68,54.72,33276.0,42.3912,42.4765,42.3835,42.4145,33276.0
2020-02-11 10:10:00,54.73,54.8,54.71,54.74,37351.0,42.4222,42.4765,42.4067,42.43,37351.0
2020-02-11 10:20:00,54.74,54.85,54.73,54.83,42062.0,42.43,42.5152,42.4222,42.4997,42062.0
2020-02-11 10:30:00,54.84,54.84,54.72,54.75,42045.0,42.5075,42.5075,42.4145,42.4377,42045.0
2020-02-11 10:40:00,54.77,54.89,54.77,54.82,34892.0,42.4532,42.5462,42.4532,42.492,34892.0
2020-02-11 10:50:00,54.85,54.94,54.82,54.93,91917.0,42.5152,42.585,42.492,42.5772,91917.0
2020-02-11 11:00:00,54.94,55.0,54.9,54.91,63024.0,42.585,42.6315,42.554,42.5617,63024.0
2020-02-11 11:10:00,54.91,54.95,54.88,54.95,130173.0,42.5617,42.5927,42.5385,42.5927,130173.0
2020-02-11 11:20:00,54.94,54.95,54.82,54.85,37801.0,42.585,42.5927,42.492,42.5152,37801.0
2020-02-11 11:30:00,54.84,54.84,54.72,54.76,27709.0,42.5075,42.5075,42.4145,42.4455,27709.0
2020-02-11 11:40:00,54.74,54.9,54.71,54.88,21922.0,42.43,42.554,42.4067,42.5385,21922.0
2020-02-11 11:50:00,54.88,54.89,54.83,54.85,20518.0,42.5385,42.5462,42.4997,42.5152,20518.0
2020-02-11 12:00:00,54.85,54.88,54.81,54.85,34087.0,42.5152,42.5385,42.4842,42.5152,34087.0
2020-02-11 12:10:00,54.85,54.97,54.84,54.97,25038.0,42.5152,42.6082,42.5075,42.6082,25038.0
2020-02-11 12:20:00,54.96,54.97,54.9,54.96,36133.0,42.6005,42.6082,42.554,42.6005,36133.0
2020-02-11 12:30:00,54.96,54.99,54.92,54.98,19937.0,42.6005,42.6237,42.5695,42.616,19937.0
2020-02-11 12:40:00,54.98,55.01,54.94,54.98,31913.0,42.616,42.6392,42.585,42.616,31913.0
2020-02-11 12:50:00,54.99,55.08,54.99,55.07,39201.0,42.6237,42.6935,42.6237,42.6858,39201.0
2020-02-11 13:00:00,55.07,55.08,54.98,55.0,28654.0,42.6858,42.6935,42.616,42.6315,28654.0
2020-02-11 13:10:00,54.99,55.05,54.96,55.02,27623.0,42.6237,42.6702,42.6005,42.647,27623.0
2020-02-11 13:20:00,55.03,55.1,55.01,55.08,17284.0,42.6547,42.709,42.6392,42.6935,17284.0
2020-02-11 13:30:00,55.08,55.12,55.02,55.02,102134.0,42.6935,42.7245,42.647,42.647,102134.0
2020-02-11 13:40:00,55.02,55.03,54.93,54.94,39964.0,42.647,42.6547,42.5772,42.585,39964.0
2020-02-11 13:50:00,54.94,54.94,54.85,54.91,38941.0,42.585,42.585,42.5152,42.5617,38941.0
2020-02-11 14:00:00,54.9,54.9,54.78,54.84,57444.0,42.554,42.554,42.461,42.5075,57444.0
2020-02-11 14:10:00,54.84,54.87,54.81,54.84,24443.0,42.5075,42.5307,42.4842,42.5075,24443.0
2020-02-11 14:20:00,54.84,54.93,54.82,54.92,46622.0,42.5075,42.5772,42.492,42.5695,46622.0
2020-02-11 14:30:00,54.93,54.95,54.89,54.91,33847.0,42.5772,42.5927,42.5462,42.5617,33847.0
2020-02-11 14:40:00,54.92,54.94,54.86,54.89,39909.0,42.5695,42.585,42.523,42.5462,39909.0
2020-02-11 14:50:00,54.89,54.92,54.86,54.89,40324.0,42.5462,42.5695,42.523,42.5462,40324.0
2020-02-11 15:00:00,54.9,54.9,54.8,54.81,32551.0,42.554,42.554,42.4765,42.4842,32551.0
2020-02-11 15:10:00,54.81,54.82,54.72,54.76,41950.0,42.4842,42.492,42.4145,42.4455,41950.0
2020-02-11 15:20:00,54.75,54.91,54.74,54.89,63797.0,42.4377,42.5617,42.43,42.5462,63797.0
2020-02-11 15:30:00,54.89,55.02,54.88,54.99,151386.0,42.5462,42.647,42.5385,42.6237,151386.0
2020-02-11 15:40:00,54.98,55.06,54.92,54.93,201009.0,42.616,42.678,42.5695,42.5772,201009.0
2020-02-11 15:50:00,54.92,54.95,54.74,54.81,456769.0,42.5695,42.5927,42.43,42.4842,456769.0
2020-02-12 09:30:00,55.19,55.27,54.86,55.08,118342.0,42.7788,42.8408,42.523,42.6935,118342.0
2020-02-12 09:40:00,55.07,55.3,55.01,55.27,63337.0,42.6858,42.864,42.6392,42.8408,63337.0
2020-02-12 09:50:00,55.28,55.47,55.27,55.37,52962.0,42.8485,42.9958,42.8408,42.9183,52962.0
2020-02-12 10:00:00,55.36,55.36,55.2,55.22,34305.0,42.9105,42.9105,42.7865,42.802,34305.0
2020-02-12 10:10:00,55.22,55.32,55.19,55.19,26707.0,42.802,42.8795,42.7788,42.7788,26707.0
2020-02-12 10:20:00,55.2,55.23,55.11,55.12,44378.0,42.7865,42.8098,42.7168,42.7245,44378.0
2020-02-12 10:30:00,55.13,55.18,54.99,55.03,70258.0,42.7323,42.771,42.6237,42.6547,70258.0
2020-02-12 10:40:00,55.03,55.04,54.93,54.95,56375.0,42.6547,42.6625,42.5772,42.5927,56375.0
2020-02-12 10:50:00,54.95,55.01,54.91,54.94,40880.0,42.5927,42.6392,42.5617,42.585,40880.0
2020-02-12 11:00:00,54.94,54.95,54.81,54.81,39648.0,42.585,42.5927,42.4842,42.4842,39648.0
2020-02-12 11:10:00,54.82,54.87,54.78,54.82,159579.0,42.492,42.5307,42.461,42.492,159579.0
2020-02-12 11:20:00,54.82,54.82,54.6,54.61,191727.0,42.492,42.492,42.3214,42.3292,191727.0
2020-02-12 11:30:00,54.62,54.64,54.46,54.47,70853.0,42.3369,42.3525,42.2129,42.2207,70853.0
2020-02-12 11:40:00,54.46,54.47,54.36,54.36,77432.0,42.2129,42.2207,42.1354,42.1354,77432.0
2020-02-12 11:50:00,54.36,54.37,54.23,54.27,120147.0,42.1354,42.1432,42.0347,42.0657,120147.0
2020-02-12 12:00:00,54.27,54.35,54.25,54.27,96231.0,42.0657,42.1277,42.0502,42.0657,96231.0
2020-02-12 12:10:00,54.26,54.28,54.21,54.22,88794.0,42.0579,42.0734,42.0191,42.0269,88794.0
2020-02-12 12:20:00,54.22,54.28,54.21,54.24,97746.0,42.0269,42.0734,42.0191,42.0424,97746.0
2020-02-12 12:30:00,54.25,54.3,54.24,54.28,65681.0,42.0502,42.0889,42.0424,42.0734,65681.0
2020-02-12 12:40:00,54.28,54.33,54.27,54.3,61384.0,42.0734,42.1122,42.0657,42.0889,61384.0
2020-02-12 12:50:00,54.31,54.42,54.3,54.41,38768.0,42.0967,42.1819,42.0889,42.1742,38768.0
2020-02-12 13:00:00,54.41,54.42,54.33,54.39,31720.0,42.1742,42.1819,42.1122,42.1587,31720.0
2020-02-12 13:10:00,54.39,54.47,54.36,54.46,30872.0,42.1587,42.2207,42.1354,42.2129,30872.0
2020-02-12 13:20:00,54.45,54.5,54.44,54.48,24390.0,42.2052,42.2439,42.1974,42.2284,24390.0
2020-02-12 13:30:00,54.48,54.48,54.39,54.41,62261.0,42.2284,42.2284,42.1587,42.1742,62261.0
2020-02-12 13:40:00,54.41,54.47,54.4,54.43,33518.0,42.1742,42.2207,42.1664,42.1897,33518.0
2020-02-12 13:50:00,54.43,54.44,54.33,54.42,63070.0,42.1897,42.1974,42.1122,42.1819,63070.0
2020-02-12 14:00:00,54.43,54.48,54.39,54.45,52294.0,42.1897,42.2284,42.1587,42.2052,52294.0
2020-02-12 14:10:00,54.45,54.48,54.43,54.47,39790.0,42.2052,42.2284,42.1897,42.2207,39790.0
2020-02-12 14:20:00,54.47,54.5,54.43,54.44,42170.0,42.2207,42.2439,42.1897,42.1974,42170.0
2020-02-12 14:30:00,54.43,54.51,54.42,54.48,46775.0,42.1897,42.2517,42.1819,42.2284,46775.0
2020-02-12 14:40:00,54.48,54.5,54.45,54.48,40000.0,42.2284,42.2439,42.2052,42.2284,40000.0
2020-02-12 14:50:00,54.48,54.5,54.41,54.41,48118.0,42.2284,42.2439,42.1742,42.1742,48118.0
2020-02-12 15:00:00,54.41,54.49,54.38,54.39,57592.0,42.1742,42.2362,42.1509,42.1587,57592.0
2020-02-12 15:10:00,54.39,54.4,54.29,54.32,104422.0,42.1587,42.1664,42.0812,42.1044,104422.0
2020-02-12 15:20:00,54.33,54.39,54.3,54.32,79401.0,42.1122,42.1587,42.0889,42.1044,79401.0
2020-02-12 15:30:00,54.31,54.32,54.27,54.29,123952.0,42.0967,42.1044,42.0657,42.0812,123952.0
2020-02-12 15:40:00,54.29,54.39,54.26,54.36,135775.0,42.0812,42.1587,42.0579,42.1354,135775.0
2020-02-12 15:50:00,54.37,54.46,54.36,54.45,532231.0,42.1432,42.2129,42.1354,42.2052,532231.0
2020-02-13 09:30:00,53.96,54.23,53.79,54.18,558877.0,42.1687,42.3797,42.0358,42.3406,558877.0
2020-02-13 09:40:00,54.19,54.42,54.09,54.29,54020.0,42.3484,42.5282,42.2703,42.4266,54020.0
2020-02-13 09:50:00,54.3,54.36,54.13,54.16,25505.0,42.4344,42.4813,42.3016,42.325,25505.0
2020-02-13 10:00:00,54.16,54.3,54.04,54.27,64465.0,42.325,42.4344,42.2312,42.411,64465.0
2020-02-13 10:10:00,54.28,54.57,54.26,54.54,177685.0,42.4188,42.6454,42.4031,42.622,177685.0
2020-02-13 10:20:00,54.54,54.65,54.46,54.63,210627.0,42.622,42.7079,42.5594,42.6923,210627.0
2020-02-13 10:30:00,54.63,54.67,54.58,54.63,70456.0,42.6923,42.7236,42.6532,42.6923,70456.0
2020-02-13 10:40:00,54.63,54.7,54.58,54.7,54538.0,42.6923,42.747,42.6532,42.747,54538.0
2020-02-13 10:50:00,54.69,54.79,54.68,54.76,31662.0,42.7392,42.8173,42.7314,42.7939,31662.0
2020-02-13 11:00:00,54.75,54.75,54.58,54.59,69108.0,42.7861,42.7861,42.6532,42.661,69108.0
2020-02-13 11:10:00,54.59,54.64,54.48,54.58,81271.0,42.661,42.7001,42.5751,42.6532,81271.0
2020-02-13 11:20:00,54.59,54.73,54.57,54.72,57715.0,42.661,42.7704,42.6454,42.7626,57715.0
2020-02-13 11:30:00,54.72,54.72,54.65,54.67,38889.0,42.7626,42.7626,42.7079,42.7236,38889.0
2020-02-13 11:40:00,54.67,54.72,54.62,54.65,44382.0,42.7236,42.7626,42.6845,42.7079,44382.0
2020-02-13 11:50:00,54.65,54.66,54.59,54.64,44820.0,42.7079,42.7157,42.661,42.7001,44820.0
2020-02-13 12:00:00,54.62,54.7,54.62,54.69,24005.0,42.6845,42.747,42.6845,42.7392,24005.0
2020-02-13 12:10:00,54.69,54.7,54.63,54.64,37221.0,42.7392,42.747,42.6923,42.7001,37221.0
2020-02-13 12:20:00,54.63,54.73,54.61,54.69,284418.0,42.6923,42.7704,42.6767,42.7392,284418.0
2020-02-13 12:30:00,54.69,54.69,54.64,54.65,19513.0,42.7392,42.7392,42.7001,42.7079,19513.0
2020-02-13 12:40:00,54.65,54.65,54.61,54.63,9337.0,42.7079,42.7079,42.6767,42.6923,9337.0
2020-02-13 12:50:00,54.63,54.66,54.58,54.61,24528.0,42.6923,42.7157,42.6532,42.6767,24528.0
2020-02-13 13:00:00,54.61,54.62,54.54,54.56,23178.0,42.6767,42.6845,42.622,42.6376,23178.0
2020-02-13 13:10:00,54.55,54.58,54.51,54.53,29048.0,42.6298,42.6532,42.5985,42.6141,29048.0
2020-02-13 13:20:00,54.53,54.63,54.52,54.62,44127.0,42.6141,42.6923,42.6063,42.6845,44127.0
2020-02-13 13:30:00,54.62,54.64,54.6,54.62,23852.0,42.6845,42.7001,42.6688,42.6845,23852.0
2020-02-13 13:40:00,54.62,54.69,54.61,54.67,24021.0,42.6845,42.7392,42.6767,42.7236,24021.0
2020-02-13 13:50:00,54.67,54.68,54.6,54.63,38305.0,42.7236,42.7314,42.6688,42.6923,38305.0
2020-02-13 14:00:00,54.63,54.64,54.59,54.6,29399.0,42.6923,42.7001,42.661,42.6688,29399.0
2020-02-13 14:10:00,54.6,54.69,54.58,54.66,99122.0,42.6688,42.7392,42.6532,42.7157,99122.0
2020-02-13 14:20:00,54.67,54.76,54.67,54.69,69760.0,42.7236,42.7939,42.7236,42.7392,69760.0
2020-02-13 14:30:00,54.69,54.75,54.67,54.73,21190.0,42.7392,42.7861,42.7236,42.7704,21190.0
2020-02-13 14:40:00,54.74,54.74,54.69,54.74,36508.0,42.7783,42.7783,42.7392,42.7783,36508.0
2020-02-13 14:50:00,54.74,54.81,54.72,54.78,29712.0,42.7783,42.833,42.7626,42.8095,29712.0
2020-02-13 15:00:00,54.78,54.81,54.71,54.76,37381.0,42.8095,42.833,42.7548,42.7939,37381.0
2020-02-13 15:10:00,54.77,54.78,54.73,54.75,39850.0,42.8017,42.8095,42.7704,42.7861,39850.0
2020-02-13 15:20:00,54.76,54.8,54.74,54.77,153681.0,42.7939,42.8251,42.7783,42.8017,153681.0
2020-02-13 15:30:00,54.76,54.76,54.68,54.73,73136.0,42.7939,42.7939,42.7314,42.7704,73136.0
2020-02-13 15:40:00,54.73,54.87,54.73,54.86,117816.0,42.7704,42.8798,42.7704,42.872,117816.0
2020-02-13 15:50:00,54.86,54.91,54.82,54.82,269443.0,42.872,42.9111,42.8408,42.8408,269443.0
2020-02-14 09:30:00,54.8,54.81,54.39,54.5,119747.0,42.8251,42.833,42.5047,42.5907,119747.0
2020-02-14 09:40:00,54.5,54.67,54.41,54.61,278808.0,42.5907,42.7236,42.5204,42.6767,278808.0
2020-02-14 09:50:00,54.59,54.68,54.54,54.65,44447.0,42.661,42.7314,42.622,42.7079,44447.0
2020-02-14 10:00:00,54.64,54.72,54.62,54.7,40185.0,42.7001,42.7626,42.6845,42.747,40185.0
2020-02-14 10:10:00,54.68,54.73,54.63,54.73,19804.0,42.7314,42.7704,42.6923,42.7704,19804.0
2020-02-14 10:20:00,54.74,54.79,54.73,54.78,39924.0,42.7783,42.8173,42.7704,42.8095,39924.0
2020-02-14 10:30:00,54.76,54.77,54.67,54.7,30947.0,42.7939,42.8017,42.7236,42.747,30947.0
2020-02-14 10:40:00,54.7,54.71,54.64,54.67,21684.0,42.747,42.7548,42.7001,42.7236,21684.0
2020-02-14 10:50:00,54.66,54.69,54.6,54.62,28598.0,42.7157,42.7392,42.6688,42.6845,28598.0
2020-02-14 11:00:00,54.63,54.75,54.56,54.66,95442.0,42.6923,42.7861,42.6376,42.7157,95442.0
2020-02-14 11:10:00,54.68,54.84,54.66,54.8,26845.0,42.7314,42.8564,42.7157,42.8251,26845.0
2020-02-14 11:20:00,54.8,54.81,54.72,54.72,24290.0,42.8251,42.833,42.7626,42.7626,24290.0
2020-02-14 11:30:00,54.71,54.74,54.68,54.73,27192.0,42.7548,42.7783,42.7314,42.7704,27192.0
2020-02-14 11:40:00,54.72,54.81,54.71,54.8,39854.0,42.7626,42.833,42.7548,42.8251,39854.0
2020-02-14 11:50:00,54.8,54.81,54.64,54.68,100980.0,42.8251,42.833,42.7001,42.7314,100980.0
2020-02-14 12:00:00,54.68,54.7,54.6,54.67,82695.0,42.7314,42.747,42.6688,42.7236,82695.0
2020-02-14 12:10:00,54.68,54.72,54.67,54.7,23413.0,42.7314,42.7626,42.7236,42.747,23413.0
2020-02-14 12:20:00,54.7,54.74,54.67,54.72,34160.0,42.747,42.7783,42.7236,42.7626,34160.0
2020-02-14 12:30:00,54.73,54.73,54.67,54.7,32736.0,42.7704,42.7704,42.7236,42.747,32736.0
2020-02-14 12:40:00,54.7,54.72,54.67,54.68,31708.0,42.747,42.7626,42.7236,42.7314,31708.0
2020-02-14 12:50:00,54.68,54.73,54.67,54.72,27443.0,42.7314,42.7704,42.7236,42.7626,27443.0
2020-02-14 13:00:00,54.71,54.72,54.61,54.62,34310.0,42.7548,42.7626,42.6767,42.6845,34310.0
2020-02-14 13:10:00,54.62,54.66,54.62,54.65,25008.0,42.6845,42.7157,42.6845,42.7079,25008.0
2020-02-14 13:20:00,54.64,54.67,54.63,54.64,27351.0,42.7001,42.7236,42.6923,42.7001,27351.0
2020-02-14 13:30:00,54.65,54.69,54.64,54.66,62807.0,42.7079,42.7392,42.7001,42.7157,62807.0
2020-02-14 13:40:00,54.67,54.7,54.66,54.68,67362.0,42.7236,42.747,42.7157,42.7314,67362.0
2020-02-14 13:50:00,54.67,54.7,54.66,54.67,69013.0,42.7236,42.747,42.7157,42.7236,69013.0
2020-02-14 14:00:00,54.66,54.7,54.66,54.69,55525.0,42.7157,42.747,42.7157,42.7392,55525.0
2020-02-14 14:10:00,54.69,54.7,54.65,54.68,116945.0,42.7392,42.747,42.7079,42.7314,116945.0
2020-02-14 14:20:00,54.67,54.77,54.52,54.67,127552.0,42.7236,42.8017,42.6063,42.7236,127552.0
2020-02-14 14:30:00,54.66,54.76,54.66,54.74,34967.0,42.7157,42.7939,42.7157,42.7783,34967.0
2020-02-14 14:40:00,54.74,54.77,54.72,54.74,50200.0,42.7783,42.8017,42.7626,42.7783,50200.0
2020-02-14 14:50:00,54.74,54.75,54.66,54.71,52878.0,42.7783,42.7861,42.7157,42.7548,52878.0
2020-02-14 15:00:00,54.72,54.76,54.69,54.75,42957.0,42.7626,42.7939,42.7392,42.7861,42957.0
2020-02-14 15:10:00,54.75,54.78,54.67,54.71,47070.0,42.7861,42.8095,42.7236,42.7548,47070.0
2020-02-14 15:20:00,54.71,54.75,54.65,54.72,45301.0,42.7548,42.7861,42.7079,42.7626,45301.0
2020-02-14 15:30:00,54.72,54.88,54.7,54.86,70512.0,42.7626,42.8877,42.747,42.872,70512.0
2020-02-14 15:40:00,54.85,54.93,54.83,54.92,143557.0,42.8642,42.9267,42.8486,42.9189,143557.0
2020-02-14 15:50:00,54.93,54.97,54.89,54.93,433668.0,42.9267,42.958,42.8955,42.9267,433668.0
2020-02-18 09:30:00,54.63,54.8,54.44,54.48,142406.0,42.6923,42.8251,42.5438,42.5751,142406.0
2020-02-18 09:40:00,54.48,54.56,54.35,54.5,74355.0,42.5751,42.6376,42.4735,42.5907,74355.0
2020-02-18 09:50:00,54.49,54.54,54.37,54.41,72681.0,42.5829,42.622,42.4891,42.5204,72681.0
2020-02-18 10:00:00,54.41,54.48,54.33,54.39,214554.0,42.5204,42.5751,42.4578,42.5047,214554.0
2020-02-18 10:10:00,54.39,54.44,54.18,54.21,114793.0,42.5047,42.5438,42.3406,42.3641,114793.0
2020-02-18 10:20:00,54.21,54.28,54.05,54.07,79140.0,42.3641,42.4188,42.239,42.2547,79140.0
2020-02-18 10:30:00,54.08,54.16,54.06,54.12,59866.0,42.2625,42.325,42.2468,42.2937,59866.0
2020-02-18 10:40:00,54.11,54.12,54.02,54.05,186364.0,42.2859,42.2937,42.2156,42.239,186364.0
2020-02-18 10:50:00,54.04,54.07,53.91,53.93,79696.0,42.2312,42.2547,42.1296,42.1453,79696.0
2020-02-18 11:00:00,53.93,53.94,53.81,53.86,85278.0,42.1453,42.1531,42.0515,42.0906,85278.0
2020-02-18 11:10:00,53.86,53.89,53.74,53.77,127597.0,42.0906,42.114,41.9968,42.0202,127597.0
2020-02-18 11:20:00,53.75,53.79,53.55,53.6,84585.0,42.0046,42.0358,41.8483,41.8874,84585.0
2020-02-18 11:30:00,53.6,53.68,53.58,53.63,59476.0,41.8874,41.9499,41.8717,41.9108,59476.0
2020-02-18 11:40:00,53.63,53.66,53.58,53.64,69273.0,41.9108,41.9343,41.8717,41.9186,69273.0
2020-02-18 11:50:00,53.64,53.68,53.54,53.57,74072.0,41.9186,41.9499,41.8405,41.8639,74072.0
2020-02-18 12:00:00,53.58,53.77,53.57,53.74,53933.0,41.8717,42.0202,41.8639,41.9968,53933.0
2020-02-18 12:10:00,53.74,53.83,53.74,53.83,31119.0,41.9968,42.0671,41.9968,42.0671,31119.0
2020-02-18 12:20:00,53.82,53.84,53.79,53.82,51791.0,42.0593,42.0749,42.0358,42.0593,51791.0
2020-02-18 12:30:00,53.82,53.86,53.81,53.85,27249.0,42.0593,42.0906,42.0515,42.0827,27249.0
2020-02-18 12:40:00,53.85,53.9,53.85,53.88,31129.0,42.0827,42.1218,42.0827,42.1062,31129.0
2020-02-18 12:50:00,53.88,53.93,53.87,53.9,44998.0,42.1062,42.1453,42.0984,42.1218,44998.0
2020-02-18 13:00:00,53.9,53.98,53.89,53.97,31718.0,42.1218,42.1843,42.114,42.1765,31718.0
2020-02-18 13:10:00,53.97,53.99,53.94,53.98,31355.0,42.1765,42.1921,42.1531,42.1843,31355.0
2020-02-18 13:20:00,53.98,53.98,53.92,53.94,33252.0,42.1843,42.1843,42.1374,42.1531,33252.0
2020-02-18 13:30:00,53.95,53.95,53.86,53.89,36114.0,42.1609,42.1609,42.0906,42.114,36114.0
2020-02-18 13:40:00,53.88,53.92,53.86,53.9,28989.0,42.1062,42.1374,42.0906,42.1218,28989.0
2020-02-18 13:50:00,53.89,53.91,53.84,53.9,46311.0,42.114,42.1296,42.0749,42.1218,46311.0
2020-02-18 14:00:00,53.91,53.93,53.85,53.85,27073.0,42.1296,42.1453,42.0827,42.0827,27073.0
2020-02-18 14:10:00,53.85,53.91,53.83,53.91,29650.0,42.0827,42.1296,42.0671,42.1296,29650.0
2020-02-18 14:20:00,53.9,54.05,53.89,54.03,42719.0,42.1218,42.239,42.114,42.2234,42719.0
2020-02-18 14:30:00,54.03,54.06,54.0,54.01,33768.0,42.2234,42.2468,42.2,42.2078,33768.0
2020-02-18 14:40:00,54.02,54.07,53.98,53.98,62255.0,42.2156,42.2547,42.1843,42.1843,62255.0
2020-02-18 14:50:00,53.98,54.02,53.96,54.0,40712.0,42.1843,42.2156,42.1687,42.2,40712.0
2020-02-18 15:00:00,54.0,54.05,53.98,54.01,29278.0,42.2,42.239,42.1843,42.2078,29278.0
2020-02-18 15:10:00,54.01,54.08,53.97,53.98,70711.0,42.2078,42.2625,42.1765,42.1843,70711.0
2020-02-18 15:20:00,53.98,54.0,53.9,53.91,37745.0,42.1843,42.2,42.1218,42.1296,37745.0
2020-02-18 15:30:00,53.92,54.01,53.9,53.97,123189.0,42.1374,42.2078,42.1218,42.1765,123189.0
2020-02-18 15:40:00,53.97,54.01,53.93,53.94,75884.0,42.1765,42.2078,42.1453,42.1531,75884.0
2020-02-18 15:50:00,53.93,54.02,53.93,54.0,362929.0,42.1453,42.2156,42.1453,42.2,362929.0
2020-02-19 09:30:00,54.26,54.31,54.05,54.29,105749.0,42.4031,42.4422,42.239,42.4266,105749.0
2020-02-19 09:40:00,54.3,54.43,54.26,54.37,184518.0,42.4344,42.536,42.4031,42.4891,184518.0
2020-02-19 09:50:00,54.37,54.42,54.34,54.35,60505.0,42.4891,42.5282,42.4657,42.4735,60505.0
2020-02-19 10:00:00,54.36,54.38,54.28,54.33,43366.0,42.4813,42.4969,42.4188,42.4578,43366.0
2020-02-19 10:10:00,54.34,54.34,54.23,54.29,71061.0,42.4657,42.4657,42.3797,42.4266,71061.0
2020-02-19 10:20:00,54.28,54.35,54.16,54.3,160029.0,42.4188,42.4735,42.325,42.4344,160029.0
2020-02-19 10:30:00,54.3,54.37,54.27,54.28,37356.0,42.4344,42.4891,42.411,42.4188,37356.0
2020-02-19 10:40:00,54.28,54.31,54.25,54.29,33845.0,42.4188,42.4422,42.3953,42.4266,33845.0
2020-02-19 10:50:00,54.29,54.36,54.27,54.34,84336.0,42.4266,42.4813,42.411,42.4657,84336.0
2020-02-19 11:00:00,54.35,54.42,54.34,54.39,40582.0,42.4735,42.5282,42.4657,42.5047,40582.0
2020-02-19 11:10:00,54.39,54.41,54.33,54.36,22895.0,42.5047,42.5204,42.4578,42.4813,22895.0
2020-02-19 11:20:00,54.35,54.47,54.35,54.47,19339.0,42.4735,42.5673,42.4735,42.5673,19339.0
2020-02-19 11:30:00,54.47,54.47,54.35,54.37,27260.0,42.5673,42.5673,42.4735,42.4891,27260.0
2020-02-19 11:40:00,54.38,54.41,54.35,54.39,39474.0,42.4969,42.5204,42.4735,42.5047,39474.0
2020-02-19 11:50:00,54.39,54.41,54.36,54.4,27595.0,42.5047,42.5204,42.4813,42.5126,27595.0
2020-02-19 12:00:00,54.4,54.4,54.36,54.39,30549.0,42.5126,42.5126,42.4813,42.5047,30549.0
2020-02-19 12:10:00,54.39,54.41,54.36,54.41,33760.0,42.5047,42.5204,42.4813,42.5204,33760.0
2020-02-19 12:20:00,54.41,54.44,54.39,54.4,31810.0,42.5204,42.5438,42.5047,42.5126,31810.0
2020-02-19 12:30:00,54.41,54.43,54.39,54.41,24254.0,42.5204,42.536,42.5047,42.5204,24254.0
2020-02-19 12:40:00,54.42,54.44,54.4,54.44,35818.0,42.5282,42.5438,42.5126,42.5438,35818.0
2020-02-19 12:50:00,54.43,54.45,54.42,54.44,22460.0,42.536,42.5516,42.5282,42.5438,22460.0
2020-02-19 13:00:00,54.44,54.48,54.42,54.45,17158.0,42.5438,42.5751,42.5282,42.5516,17158.0
2020-02-19 13:10:00,54.45,54.46,54.43,54.45,28214.0,42.5516,42.5594,42.536,42.5516,28214.0
2020-02-19 13:20:00,54.46,54.47,54.44,54.45,26248.0,42.5594,42.5673,42.5438,42.5516,26248.0
2020-02-19 13:30:00,54.45,54.45,54.36,54.37,32685.0,42.5516,42.5516,42.4813,42.4891,32685.0
2020-02-19 13:40:00,54.38,54.43,54.36,54.39,39134.0,42.4969,42.536,42.4813,42.5047,39134.0
2020-02-19 13:50:00,54.39,54.42,54.3,54.34,35028.0,42.5047,42.5282,42.4344,42.4657,35028.0
2020-02-19 14:00:00,54.34,54.39,54.29,54.39,30012.0,42.4657,42.5047,42.4266,42.5047,30012.0
2020-02-19 14:10:00,54.39,54.43,54.35,54.38,61190.0,42.5047,42.536,42.4735,42.4969,61190.0
2020-02-19 14:20:00,54.38,54.42,54.36,54.41,29867.0,42.4969,42.5282,42.4813,42.5204,29867.0
2020-02-19 14:30:00,54.41,54.42,54.37,54.42,32427.0,42.5204,42.5282,42.4891,42.5282,32427.0
2020-02-19 14:40:00,54.42,54.46,54.4,54.45,38564.0,42.5282,42.5594,42.5126,42.5516,38564.0
2020-02-19 14:50:00,54.45,54.48,54.41,54.48,24385.0,42.5516,42.5751,42.5204,42.5751,24385.0
2020-02-19 15:00:00,54.48,54.5,54.44,54.48,37312.0,42.5751,42.5907,42.5438,42.5751,37312.0
2020-02-19 15:10:00,54.48,54.5,54.42,54.5,55501.0,42.5751,42.5907,42.5282,42.5907,55501.0
2020-02-19 15:20:00,54.5,54.53,54.48,54.52,60956.0,42.5907,42.6141,42.5751,42.6063,60956.0
2020-02-19 15:30:00,54.52,54.54,54.48,54.52,58357.0,42.6063,42.622,42.5751,42.6063,58357.0
2020-02-19 15:40:00,54.52,54.57,54.49,54.51,189516.0,42.6063,42.6454,42.5829,42.5985,189516.0
2020-02-19 15:50:00,54.5,54.65,54.49,54.61,349150.0,42.5907,42.7079,42.5829,42.6767,349150.0
2020-02-20 09:30:00,54.39,54.78,54.23,54.76,82953.0,42.5047,42.8095,42.3797,42.7939,82953.0
2020-02-20 09:40:00,54.73,54.76,54.6,54.67,468529.0,42.7704,42.7939,42.6688,42.7236,468529.0
2020-02-20 09:50:00,54.68,54.84,54.68,54.7,97929.0,42.7314,42.8564,42.7314,42.747,97929.0
2020-02-20 10:00:00,54.7,54.92,54.7,54.86,38471.0,42.747,42.9189,42.747,42.872,38471.0
2020-02-20 10:10:00,54.87,54.94,54.85,54.88,38666.0,42.8798,42.9346,42.8642,42.8877,38666.0
2020-02-20 10:20:00,54.87,54.91,54.77,54.85,63281.0,42.8798,42.9111,42.8017,42.8642,63281.0
2020-02-20 10:30:00,54.86,54.96,54.85,54.92,62323.0,42.872,42.9502,42.8642,42.9189,62323.0
2020-02-20 10:40:00,54.92,55.01,54.92,54.98,54882.0,42.9189,42.9893,42.9189,42.9658,54882.0
2020-02-20 10:50:00,54.97,55.34,54.96,55.31,142933.0,42.958,43.2471,42.9502,43.2237,142933.0
2020-02-20 11:00:00,55.31,55.38,55.27,55.32,85056.0,43.2237,43.2784,43.1924,43.2315,85056.0
2020-02-20 11:10:00,55.32,55.36,55.16,55.16,88963.0,43.2315,43.2628,43.1065,43.1065,88963.0
2020-02-20 11:20:00,55.15,55.18,54.98,54.98,78922.0,43.0987,43.1221,42.9658,42.9658,78922.0
2020-02-20 11:30:00,54.99,55.03,54.7,54.98,181194.0,42.9736,43.0049,42.747,42.9658,181194.0
2020-02-20 11:40:00,54.98,55.07,54.93,54.99,67812.0,42.9658,43.0361,42.9267,42.9736,67812.0
2020-02-20 11:50:00,54.98,55.19,54.98,55.08,62125.0,42.9658,43.1299,42.9658,43.044,62125.0
2020-02-20 12:00:00,55.06,55.07,54.95,54.95,62655.0,43.0283,43.0361,42.9424,42.9424,62655.0
2020-02-20 12:10:00,54.93,55.13,54.93,55.0,53682.0,42.9267,43.083,42.9267,42.9814,53682.0
2020-02-20 12:20:00,55.0,55.09,54.97,55.04,48640.0,42.9814,43.0518,42.958,43.0127,48640.0
2020-02-20 12:30:00,55.05,55.13,54.97,55.09,40878.0,43.0205,43.083,42.958,43.0518,40878.0
2020-02-20 12:40:00,55.09,55.13,55.01,55.01,51826.0,43.0518,43.083,42.9893,42.9893,51826.0
2020-02-20 12:50:00,55.02,55.15,55.01,55.13,44277.0,42.9971,43.0987,42.9893,43.083,44277.0
2020-02-20 13:00:00,55.12,55.18,55.08,55.15,38331.0,43.0752,43.1221,43.044,43.0987,38331.0
2020-02-20 13:10:00,55.16,55.25,55.15,55.17,29145.0,43.1065,43.1768,43.0987,43.1143,29145.0
2020-02-20 13:20:00,55.17,55.21,55.14,55.16,26484.0,43.1143,43.1456,43.0908,43.1065,26484.0
2020-02-20 13:30:00,55.16,55.21,55.11,55.15,40381.0,43.1065,43.1456,43.0674,43.0987,40381.0
2020-02-20 13:40:00,55.16,55.18,55.08,55.09,116215.0,43.1065,43.1221,43.044,43.0518,116215.0
2020-02-20 13:50:00,55.09,55.12,55.0,55.01,114025.0,43.0518,43.0752,42.9814,42.9893,114025.0
2020-02-20 14:00:00,55.02,55.19,55.01,55.13,72352.0,42.9971,43.1299,42.9893,43.083,72352.0
2020-02-20 14:10:00,55.13,55.16,55.09,55.11,114922.0,43.083,43.1065,43.0518,43.0674,114922.0
2020-02-20 14:20:00,55.11,55.17,55.09,55.1,29380.0,43.0674,43.1143,43.0518,43.0596,29380.0
2020-02-20 14:30:00,55.11,55.21,55.1,55.18,54101.0,43.0674,43.1456,43.0596,43.1221,54101.0
2020-02-20 14:40:00,55.19,55.22,55.15,55.2,33566.0,43.1299,43.1534,43.0987,43.1377,33566.0
2020-02-20 14:50:00,55.21,55.21,55.15,55.18,51784.0,43.1456,43.1456,43.0987,43.1221,51784.0
2020-02-20 15:00:00,55.19,55.23,55.15,55.21,58916.0,43.1299,43.1612,43.0987,43.1456,58916.0
2020-02-20 15:10:00,55.21,55.26,55.15,55.25,61504.0,43.1456,43.1846,43.0987,43.1768,61504.0
2020-02-20 15:20:00,55.26,55.34,55.25,55.32,72245.0,43.1846,43.2471,43.1768,43.2315,72245.0
2020-02-20 15:30:00,55.32,55.37,55.27,55.3,109047.0,43.2315,43.2706,43.1924,43.2159,109047.0
2020-02-20 15:40:00,55.3,55.4,55.3,55.35,139991.0,43.2159,43.294,43.2159,43.255,139991.0
2020-02-20 15:50:00,55.35,55.44,55.31,55.32,393207.0,43.255,43.3253,43.2237,43.2315,393207.0
2020-02-21 09:30:00,54.88,55.1,54.65,54.82,331707.0,42.8877,43.0596,42.7079,42.8408,331707.0
2020-02-21 09:40:00,54.78,54.89,54.54,54.6,83107.0,42.8095,42.8955,42.622,42.6688,83107.0
2020-02-21 09:50:00,54.63,54.85,54.63,54.81,65409.0,42.6923,42.8642,42.6923,42.833,65409.0
2020-02-21 10:00:00,54.8,54.81,54.6,54.62,531298.0,42.8251,42.833,42.6688,42.6845,531298.0
2020-02-21 10:10:00,54.63,54.67,54.49,54.66,47425.0,42.6923,42.7236,42.5829,42.7157,47425.0
2020-02-21 10:20:00,54.66,54.7,54.5,54.52,35271.0,42.7157,42.747,42.5907,42.6063,35271.0
2020-02-21 10:30:00,54.51,54.55,54.43,54.46,63729.0,42.5985,42.6298,42.536,42.5594,63729.0
2020-02-21 10:40:00,54.46,54.46,54.24,54.35,73171.0,42.5594,42.5594,42.3875,42.4735,73171.0
2020-02-21 10:50:00,54.35,54.46,54.3,54.44,73265.0,42.4735,42.5594,42.4344,42.5438,73265.0
2020-02-21 11:00:00,54.44,54.53,54.42,54.52,63219.0,42.5438,42.6141,42.5282,42.6063,63219.0
2020-02-21 11:10:00,54.53,54.59,54.45,54.47,65762.0,42.6141,42.661,42.5516,42.5673,65762.0
2020-02-21 11:20:00,54.46,54.53,54.44,54.47,59535.0,42.5594,42.6141,42.5438,42.5673,59535.0
2020-02-21 11:30:00,54.48,54.57,54.48,54.57,49674.0,42.5751,42.6454,42.5751,42.6454,49674.0
2020-02-21 11:40:00,54.55,54.66,54.55,54.65,68542.0,42.6298,42.7157,42.6298,42.7079,68542.0
2020-02-21 11:50:00,54.65,54.72,54.64,54.69,52130.0,42.7079,42.7626,42.7001,42.7392,52130.0
2020-02-21 12:00:00,54.69,54.74,54.57,54.57,54178.0,42.7392,42.7783,42.6454,42.6454,54178.0
2020-02-21 12:10:00,54.58,54.68,54.57,54.66,76628.0,42.6532,42.7314,42.6454,42.7157,76628.0
2020-02-21 12:20:00,54.66,54.69,54.64,54.67,24733.0,42.7157,42.7392,42.7001,42.7236,24733.0
2020-02-21 12:30:00,54.66,54.7,54.65,54.7,21391.0,42.7157,42.747,42.7079,42.747,21391.0
2020-02-21 12:40:00,54.7,54.71,54.62,54.64,26239.0,42.747,42.7548,42.6845,42.7001,26239.0
2020-02-21 12:50:00,54.64,54.71,54.63,54.7,48180.0,42.7001,42.7548,42.6923,42.747,48180.0
2020-02-21 13:00:00,54.7,54.71,54.56,54.61,65939.0,42.747,42.7548,42.6376,42.6767,65939.0
2020-02-21 13:10:00,54.61,54.65,54.57,54.62,151134.0,42.6767,42.7079,42.6454,42.6845,151134.0
2020-02-21 13:20:00,54.63,54.67,54.6,54.62,73642.0,42.6923,42.7236,42.6688,42.6845,73642.0
2020-02-21 13:30:00,54.63,54.7,54.62,54.68,60459.0,42.6923,42.747,42.6845,42.7314,60459.0
2020-02-21 13:40:00,54.67,54.68,54.56,54.58,54577.0,42.7236,42.7314,42.6376,42.6532,54577.0
2020-02-21 13:50:00,54.58,54.61,54.52,54.54,72958.0,42.6532,42.6767,42.6063,42.622,72958.0
2020-02-21 14:00:00,54.54,54.67,54.54,54.64,55657.0,42.622,42.7236,42.622,42.7001,55657.0
2020-02-21 14:10:00,54.63,54.69,54.59,54.64,57075.0,42.6923,42.7392,42.661,42.7001,57075.0
2020-02-21 14:20:00,54.63,54.66,54.59,54.63,70968.0,42.6923,42.7157,42.661,42.6923,70968.0
2020-02-21 14:30:00,54.64,54.8,54.63,54.74,70200.0,42.7001,42.8251,42.6923,42.7783,70200.0
2020-02-21 14:40:00,54.73,54.79,54.69,54.73,47899.0,42.7704,42.8173,42.7392,42.7704,47899.0
2020-02-21 14:50:00,54.72,54.77,54.7,54.75,43903.0,42.7626,42.8017,42.747,42.7861,43903.0
2020-02-21 15:00:00,54.74,54.77,54.63,54.68,64543.0,42.7783,42.8017,42.6923,42.7314,64543.0
2020-02-21 15:10:00,54.68,54.73,54.66,54.72,61951.0,42.7314,42.7704,42.7157,42.7626,61951.0
2020-02-21 15:20:00,54.71,54.78,54.69,54.74,68032.0,42.7548,42.8095,42.7392,42.7783,68032.0
2020-02-21 15:30:00,54.74,54.79,54.68,54.75,158930.0,42.7783,42.8173,42.7314,42.7861,158930.0
2020-02-21 15:40:00,54.74,54.79,54.7,54.73,196147.0,42.7783,42.8173,42.747,42.7704,196147.0
2020-02-21 15:50:00,54.73,54.85,54.72,54.85,609008.0,42.7704,42.8642,42.7626,42.8642,609008.0
2020-02-24 09:30:00,53.65,53.76,53.27,53.54,463085.0,41.9264,42.0124,41.6295,41.8405,463085.0
2020-02-24 09:40:00,53.55,53.86,53.35,53.83,221057.0,41.8483,42.0906,41.692,42.0671,221057.0
2020-02-24 09:50:00,53.8,53.9,53.7,53.82,161598.0,42.0437,42.1218,41.9655,42.0593,161598.0
2020-02-24 10:00:00,53.81,53.99,53.79,53.92,132290.0,42.0515,42.1921,42.0358,42.1374,132290.0
2020-02-24 10:10:00,53.91,54.06,53.82,54.05,115111.0,42.1296,42.2468,42.0593,42.239,115111.0
2020-02-24 10:20:00,54.03,54.04,53.89,53.98,84708.0,42.2234,42.2312,42.114,42.1843,84708.0
2020-02-24 10:30:00,53.95,54.07,53.94,53.96,84176.0,42.1609,42.2547,42.1531,42.1687,84176.0
2020-02-24 10:40:00,53.95,54.1,53.89,54.09,89976.0,42.1609,42.2781,42.114,42.2703,89976.0
2020-02-24 10:50:00,54.09,54.25,54.04,54.24,82465.0,42.2703,42.3953,42.2312,42.3875,82465.0
2020-02-24 11:00:00,54.22,54.24,54.08,54.19,173653.0,42.3719,42.3875,42.2625,42.3484,173653.0
2020-02-24 11:10:00,54.19,54.34,54.16,54.28,94612.0,42.3484,42.4657,42.325,42.4188,94612.0
2020-02-24 11:20:00,54.28,54.3,54.19,54.21,53192.0,42.4188,42.4344,42.3484,42.3641,53192.0
2020-02-24 11:30:00,54.21,54.32,54.17,54.26,52876.0,42.3641,42.45,42.3328,42.4031,52876.0
2020-02-24 11:40:00,54.25,54.26,54.06,54.17,260315.0,42.3953,42.4031,42.2468,42.3328,260315.0
2020-02-24 11:50:00,54.18,54.2,53.91,53.93,174189.0,42.3406,42.3563,42.1296,42.1453,174189.0
2020-02-24 12:00:00,53.93,53.95,53.71,53.74,104191.0,42.1453,42.1609,41.9733,41.9968,104191.0
2020-02-24 12:10:00,53.73,53.83,53.7,53.79,132797.0,41.989,42.0671,41.9655,42.0358,132797.0
2020-02-24 12:20:00,53.79,53.84,53.75,53.76,63071.0,42.0358,42.0749,42.0046,42.0124,63071.0
2020-02-24 12:30:00,53.75,53.85,53.74,53.85,85995.0,42.0046,42.0827,41.9968,42.0827,85995.0
2020-02-24 12:40:00,53.86,53.89,53.75,53.76,73913.0,42.0906,42.114,42.0046,42.0124,73913.0
2020-02-24 12:50:00,53.78,53.81,53.7,53.7,142391.0,42.028,42.0515,41.9655,41.9655,142391.0
2020-02-24 13:00:00,53.69,53.72,53.53,53.54,120542.0,41.9577,41.9811,41.8327,41.8405,120542.0
2020-02-24 13:10:00,53.54,53.67,53.47,53.51,141062.0,41.8405,41.9421,41.7858,41.817,141062.0
2020-02-24 13:20:00,53.52,53.71,53.52,53.7,132237.0,41.8248,41.9733,41.8248,41.9655,132237.0
2020-02-24 13:30:00,53.69,53.71,53.61,53.68,36543.0,41.9577,41.9733,41.8952,41.9499,36543.0
2020-02-24 13:40:00,53.67,53.74,53.62,53.73,50359.0,41.9421,41.9968,41.903,41.989,50359.0
2020-02-24 13:50:00,53.73,53.77,53.7,53.73,51770.0,41.989,42.0202,41.9655,41.989,51770.0
2020-02-24 14:00:00,53.72,53.77,53.61,53.65,69333.0,41.9811,42.0202,41.8952,41.9264,69333.0
2020-02-24 14:10:00,53.65,53.7,53.6,53.67,60773.0,41.9264,41.9655,41.8874,41.9421,60773.0
2020-02-24 14:20:00,53.67,53.89,53.66,53.87,81754.0,41.9421,42.114,41.9343,42.0984,81754.0
2020-02-24 14:30:00,53.87,53.88,53.81,53.87,53371.0,42.0984,42.1062,42.0515,42.0984,53371.0
2020-02-24 14:40:00,53.87,53.88,53.82,53.85,61522.0,42.0984,42.1062,42.0593,42.0827,61522.0
2020-02-24 14:50:00,53.85,54.01,53.82,54.0,105660.0,42.0827,42.2078,42.0593,42.2,105660.0
2020-02-24 15:00:00,54.0,54.04,53.94,54.0,69901.0,42.2,42.2312,42.1531,42.2,69901.0
2020-02-24 15:10:00,54.0,54.0,53.82,53.89,64106.0,42.2,42.2,42.0593,42.114,64106.0
2020-02-24 15:20:00,53.89,53.96,53.78,53.79,74489.0,42.114,42.1687,42.028,42.0358,74489.0
2020-02-24 15:30:00,53.8,53.91,53.73,53.83,171597.0,42.0437,42.1296,41.989,42.0671,171597.0
2020-02-24 15:40:00,53.84,53.92,53.76,53.89,147339.0,42.0749,42.1374,42.0124,42.114,147339.0
2020-02-24 15:50:00,53.88,53.88,53.63,53.77,733574.0,42.1062,42.1062,41.9108,42.0202,733574.0
2020-02-25 09:30:00,53.75,53.78,53.35,53.51,114566.0,42.0046,42.028,41.692,41.817,114566.0
2020-02-25 09:40:00,53.48,53.53,53.27,53.41,118938.0,41.7936,41.8327,41.6295,41.7389,118938.0
2020-02-25 09:50:00,53.39,53.66,53.37,53.61,64433.0,41.7233,41.9343,41.7076,41.8952,64433.0
2020-02-25 10:00:00,53.61,53.69,53.52,53.61,80078.0,41.8952,41.9577,41.8248,41.8952,80078.0
2020-02-25 10:10:00,53.6,53.6,53.39,53.45,85144.0,41.8874,41.8874,41.7233,41.7701,85144.0
2020-02-25 10:20:00,53.44,53.44,52.86,52.89,118968.0,41.7623,41.7623,41.3091,41.3325,118968.0
2020-02-25 10:30:00,52.89,53.02,52.76,52.91,132199.0,41.3325,41.4341,41.2309,41.3481,132199.0
2020-02-25 10:40:00,52.88,53.04,52.79,52.8,115494.0,41.3247,41.4497,41.2544,41.2622,115494.0
2020-02-25 10:50:00,52.79,52.88,52.65,52.88,177672.0,41.2544,41.3247,41.145,41.3247,177672.0
2020-02-25 11:00:00,52.87,52.98,52.71,52.77,174323.0,41.3169,41.4028,41.1919,41.2387,174323.0
2020-02-25 11:10:00,52.75,52.87,52.51,52.6,73685.0,41.2231,41.3169,41.0356,41.1059,73685.0
2020-02-25 11:20:00,52.6,52.82,52.51,52.77,107493.0,41.1059,41.2778,41.0356,41.2387,107493.0
2020-02-25 11:30:00,52.76,52.91,52.67,52.85,71182.0,41.2309,41.3481,41.1606,41.3013,71182.0
2020-02-25 11:40:00,52.86,52.98,52.8,52.92,75952.0,41.3091,41.4028,41.2622,41.356,75952.0
2020-02-25 11:50:00,52.92,52.93,52.8,52.85,49181.0,41.356,41.3638,41.2622,41.3013,49181.0
2020-02-25 12:00:00,52.86,52.9,52.75,52.81,70824.0,41.3091,41.3403,41.2231,41.27,70824.0
2020-02-25 12:10:00,52.8,52.87,52.63,52.67,62089.0,41.2622,41.3169,41.1293,41.1606,62089.0
2020-02-25 12:20:00,52.67,52.68,52.56,52.58,55599.0,41.1606,41.1684,41.0746,41.0903,55599.0
2020-02-25 12:30:00,52.6,52.74,52.59,52.73,62453.0,41.1059,41.2153,41.0981,41.2075,62453.0
2020-02-25 12:40:00,52.72,52.72,52.41,52.42,90084.0,41.1997,41.1997,40.9574,40.9652,90084.0
2020-02-25 12:50:00,52.43,52.47,52.36,52.36,69070.0,40.973,41.0043,40.9183,40.9183,69070.0
2020-02-25 13:00:00,52.36,52.49,52.29,52.46,126847.0,40.9183,41.0199,40.8636,40.9965,126847.0
2020-02-25 13:10:00,52.45,52.51,52.19,52.21,102862.0,40.9887,41.0356,40.7855,40.8011,102862.0
2020-02-25 13:20:00,52.21,52.22,52.05,52.07,67400.0,40.8011,40.8089,40.6761,40.6917,67400.0
2020-02-25 13:30:00,52.06,52.07,51.83,51.85,71290.0,40.6839,40.6917,40.5041,40.5198,71290.0
2020-02-25 13:40:00,51.84,51.94,51.79,51.86,111647.0,40.512,40.5901,40.4729,40.5276,111647.0
2020-02-25 13:50:00,51.86,51.95,51.76,51.78,96045.0,40.5276,40.5979,40.4494,40.4651,96045.0
2020-02-25 14:00:00,51.8,51.83,51.5,51.58,174732.0,40.4807,40.5041,40.2463,40.3088,174732.0
2020-02-25 14:10:00,51.61,51.85,51.55,51.66,137349.0,40.3322,40.5198,40.2853,40.3713,137349.0
2020-02-25 14:20:00,51.64,51.77,51.58,51.59,110100.0,40.3557,40.4573,40.3088,40.3166,110100.0
2020-02-25 14:30:00,51.59,51.72,51.44,51.45,114565.0,40.3166,40.4182,40.1994,40.2072,114565.0
2020-02-25 14:40:00,51.43,51.77,51.41,51.67,92842.0,40.1916,40.4573,40.1759,40.3791,92842.0
2020-02-25 14:50:00,51.68,51.86,51.63,51.76,108868.0,40.3869,40.5276,40.3479,40.4494,108868.0
2020-02-25 15:00:00,51.78,52.0,51.78,51.85,114818.0,40.4651,40.637,40.4651,40.5198,114818.0
2020-02-25 15:10:00,51.85,51.86,51.57,51.61,127293.0,40.5198,40.5276,40.301,40.3322,127293.0
2020-02-25 15:20:00,51.62,51.66,51.4,51.52,176598.0,40.34,40.3713,40.1681,40.2619,176598.0
2020-02-25 15:30:00,51.52,51.53,51.2,51.28,250494.0,40.2619,40.2697,40.0118,40.0743,250494.0
2020-02-25 15:40:00,51.27,51.61,51.27,51.46,128125.0,40.0665,40.3322,40.0665,40.215,128125.0
2020-02-25 15:50:00,51.47,51.47,51.15,51.31,1051246.0,40.2228,40.2228,39.9727,40.0978,1051246.0
2020-02-26 09:30:00,51.71,52.04,51.39,51.93,235368.0,40.4104,40.6683,40.1603,40.5823,235368.0
2020-02-26 09:40:00,51.95,52.17,51.86,51.88,134271.0,40.5979,40.7699,40.5276,40.5432,134271.0
2020-02-26 09:50:00,51.89,51.95,51.68,51.69,89473.0,40.551,40.5979,40.3869,40.3947,89473.0
2020-02-26 10:00:00,51.68,51.83,51.65,51.76,54162.0,40.3869,40.5041,40.3635,40.4494,54162.0
2020-02-26 10:10:00,51.77,51.97,51.68,51.94,40746.0,40.4573,40.6136,40.3869,40.5901,40746.0
2020-02-26 10:20:00,51.96,52.03,51.75,51.89,94590.0,40.6057,40.6604,40.4416,40.551,94590.0
2020-02-26 10:30:00,51.89,52.02,51.85,51.96,94727.0,40.551,40.6526,40.5198,40.6057,94727.0
2020-02-26 10:40:00,51.96,52.16,51.96,52.12,42571.0,40.6057,40.762,40.6057,40.7308,42571.0
2020-02-26 10:50:00,52.1,52.21,52.08,52.08,54800.0,40.7151,40.8011,40.6995,40.6995,54800.0
2020-02-26 11:00:00,52.07,52.09,51.92,51.92,130795.0,40.6917,40.7073,40.5745,40.5745,130795.0
2020-02-26 11:10:00,51.91,51.95,51.81,51.95,98863.0,40.5667,40.5979,40.4885,40.5979,98863.0
2020-02-26 11:20:00,51.96,52.03,51.87,51.88,67992.0,40.6057,40.6604,40.5354,40.5432,67992.0
2020-02-26 11:30:00,51.88,51.88,51.64,51.72,61084.0,40.5432,40.5432,40.3557,40.4182,61084.0
2020-02-26 11:40:00,51.71,51.74,51.33,51.35,165505.0,40.4104,40.4338,40.1134,40.129,165505.0
2020-02-26 11:50:00,51.37,51.41,51.23,51.33,293757.0,40.1447,40.1759,40.0353,40.1134,293757.0
2020-02-26 12:00:00,51.33,51.37,50.95,51.0,183829.0,40.1134,40.1447,39.8164,39.8555,183829.0
2020-02-26 12:10:00,50.99,51.09,50.92,51.09,86541.0,39.8477,39.9259,39.793,39.9259,86541.0
2020-02-26 12:20:00,51.1,51.2,51.05,51.14,48171.0,39.9337,40.0118,39.8946,39.9649,48171.0
2020-02-26 12:30:00,51.14,51.33,51.14,51.23,28633.0,39.9649,40.1134,39.9649,40.0353,28633.0
2020-02-26 12:40:00,51.22,51.28,51.13,51.15,37882.0,40.0274,40.0743,39.9571,39.9727,37882.0
2020-02-26 12:50:00,51.15,51.23,51.03,51.13,86980.0,39.9727,40.0353,39.879,39.9571,86980.0
2020-02-26 13:00:00,51.14,51.2,51.0,51.0,30165.0,39.9649,40.0118,39.8555,39.8555,30165.0
2020-02-26 13:10:00,51.0,51.04,50.96,51.01,56626.0,39.8555,39.8868,39.8243,39.8633,56626.0
2020-02-26 13:20:00,51.02,51.15,50.98,51.1,40412.0,39.8711,39.9727,39.8399,39.9337,40412.0
2020-02-26 13:30:00,51.09,51.09,50.72,50.73,116623.0,39.9259,39.9259,39.6367,39.6445,116623.0
2020-02-26 13:40:00,50.72,51.0,50.65,50.92,95225.0,39.6367,39.8555,39.582,39.793,95225.0
2020-02-26 13:50:00,50.91,50.92,50.69,50.74,95353.0,39.7852,39.793,39.6133,39.6523,95353.0
2020-02-26 14:00:00,50.74,51.03,50.67,50.9,76833.0,39.6523,39.879,39.5976,39.7774,76833.0
2020-02-26 14:10:00,50.89,51.04,50.84,50.84,110051.0,39.7696,39.8868,39.7305,39.7305,110051.0
2020-02-26 14:20:00,50.85,51.12,50.8,50.99,53857.0,39.7383,39.9493,39.6992,39.8477,53857.0
2020-02-26 14:30:00,50.98,51.15,50.92,51.05,71512.0,39.8399,39.9727,39.793,39.8946,71512.0
2020-02-26 14:40:00,51.06,51.08,50.84,50.89,70993.0,39.9024,39.918,39.7305,39.7696,70993.0
2020-02-26 14:50:00,50.9,50.91,50.68,50.71,65792.0,39.7774,39.7852,39.6054,39.6289,65792.0
2020-02-26 15:00:00,50.72,50.87,50.67,50.78,66641.0,39.6367,39.7539,39.5976,39.6836,66641.0
2020-02-26 15:10:00,50.8,51.05,50.79,50.94,102294.0,39.6992,39.8946,39.6914,39.8086,102294.0
2020-02-26 15:20:00,50.94,50.96,50.67,50.73,105385.0,39.8086,39.8243,39.5976,39.6445,105385.0
2020-02-26 15:30:00,50.75,50.9,50.66,50.89,120191.0,39.6601,39.7774,39.5898,39.7696,120191.0
2020-02-26 15:40:00,50.89,50.93,50.8,50.83,247256.0,39.7696,39.8008,39.6992,39.7227,247256.0
2020-02-26 15:50:00,50.84,50.95,50.7,50.71,556502.0,39.7305,39.8164,39.6211,39.6289,556502.0
2020-02-27 09:30:00,49.79,49.96,49.28,49.93,297522.0,38.9099,39.0428,38.5114,39.0193,297522.0
2020-02-27 09:40:00,49.9,49.93,49.15,49.36,121419.0,38.9959,39.0193,38.4098,38.5739,121419.0
2020-02-27 09:50:00,49.36,49.5,49.05,49.14,128678.0,38.5739,38.6833,38.3316,38.402,128678.0
2020-02-27 10:00:00,49.16,49.26,48.75,48.82,167036.0,38.4176,38.4957,38.0972,38.1519,167036.0
2020-02-27 10:10:00,48.82,49.05,48.74,48.91,121417.0,38.1519,38.3316,38.0894,38.2222,121417.0
2020-02-27 10:20:00,48.91,48.94,48.66,48.67,158604.0,38.2222,38.2457,38.0269,38.0347,158604.0
2020-02-27 10:30:00,48.69,48.73,48.43,48.61,110683.0,38.0503,38.0816,37.8471,37.9878,110683.0
2020-02-27 10:40:00,48.63,48.73,48.37,48.64,153151.0,38.0034,38.0816,37.8002,38.0112,153151.0
2020-02-27 10:50:00,48.64,49.12,48.62,49.1,82347.0,38.0112,38.3863,37.9956,38.3707,82347.0
2020-02-27 11:00:00,49.1,49.35,49.04,49.35,86878.0,38.3707,38.5661,38.3238,38.5661,86878.0
2020-02-27 11:10:00,49.32,49.32,49.16,49.3,77649.0,38.5426,38.5426,38.4176,38.527,77649.0
2020-02-27 11:20:00,49.29,49.33,49.06,49.08,81162.0,38.5192,38.5504,38.3394,38.3551,81162.0
2020-02-27 11:30:00,49.07,49.19,48.93,49.01,72200.0,38.3473,38.441,38.2379,38.3004,72200.0
2020-02-27 11:40:00,49.02,49.22,48.96,49.19,50978.0,38.3082,38.4645,38.2613,38.441,50978.0
2020-02-27 11:50:00,49.18,49.48,49.15,49.45,44230.0,38.4332,38.6677,38.4098,38.6442,44230.0
2020-02-27 12:00:00,49.43,49.75,49.41,49.71,70738.0,38.6286,38.8787,38.613,38.8474,70738.0
2020-02-27 12:10:00,49.72,50.05,49.72,49.95,105761.0,38.8552,39.1131,38.8552,39.035,105761.0
2020-02-27 12:20:00,49.95,49.96,49.66,49.91,90900.0,39.035,39.0428,38.8083,39.0037,90900.0
2020-02-27 12:30:00,49.9,50.23,49.89,50.23,109127.0,38.9959,39.2538,38.9881,39.2538,109127.0
2020-02-27 12:40:00,50.22,50.22,49.93,50.03,83412.0,39.246,39.246,39.0193,39.0975,83412.0
2020-02-27 12:50:00,50.05,50.1,49.77,49.77,46262.0,39.1131,39.1522,38.8943,38.8943,46262.0
2020-02-27 13:00:00,49.76,49.96,49.7,49.91,69972.0,38.8865,39.0428,38.8396,39.0037,69972.0
2020-02-27 13:10:00,49.94,50.02,49.87,49.88,46068.0,39.0271,39.0897,38.9724,38.9803,46068.0
2020-02-27 13:20:00,49.89,49.99,49.72,49.75,112371.0,38.9881,39.0662,38.8552,38.8787,112371.0
2020-02-27 13:30:00,49.75,49.8,49.41,49.46,69231.0,38.8787,38.9177,38.613,38.652,69231.0
2020-02-27 13:40:00,49.48,49.54,49.0,49.21,82418.0,38.6677,38.7146,38.2926,38.4567,82418.0
2020-02-27 13:50:00,49.2,49.51,49.08,49.15,56323.0,38.4489,38.6911,38.3551,38.4098,56323.0
2020-02-27 14:00:00,49.13,49.24,48.86,48.91,90132.0,38.3941,38.4801,38.1831,38.2222,90132.0
2020-02-27 14:10:00,48.9,49.03,48.74,48.77,104112.0,38.2144,38.316,38.0894,38.1128,104112.0
2020-02-27 14:20:00,48.77,49.03,48.74,48.97,168406.0,38.1128,38.316,38.0894,38.2691,168406.0
2020-02-27 14:30:00,48.96,49.0,48.75,48.75,134233.0,38.2613,38.2926,38.0972,38.0972,134233.0
2020-02-27 14:40:00,48.77,48.95,48.72,48.86,127677.0,38.1128,38.2535,38.0737,38.1831,127677.0
2020-02-27 14:50:00,48.84,48.92,48.6,48.65,109751.0,38.1675,38.23,37.98,38.019,109751.0
2020-02-27 15:00:00,48.65,48.74,48.47,48.72,119393.0,38.019,38.0894,37.8784,38.0737,119393.0
2020-02-27 15:10:00,48.73,48.82,48.53,48.55,104591.0,38.0816,38.1519,37.9253,37.9409,104591.0
2020-02-27 15:20:00,48.55,48.65,48.37,48.4,168740.0,37.9409,38.019,37.8002,37.8237,168740.0
2020-02-27 15:30:00,48.36,48.42,48.13,48.15,224012.0,37.7924,37.8393,37.6127,37.6283,224012.0
2020-02-27 15:40:00,48.15,48.18,47.95,48.07,304632.0,37.6283,37.6517,37.472,37.5658,304632.0
2020-02-27 15:50:00,48.05,48.06,47.54,47.55,995069.0,37.5501,37.558,37.1516,37.1594,995069.0
2020-02-28 09:30:00,46.05,46.81,45.66,46.58,312413.0,35.9872,36.5811,35.6824,36.4014,312413.0
2020-02-28 09:40:00,46.57,46.87,46.03,46.03,146991.0,36.3936,36.628,35.9716,35.9716,146991.0
2020-02-28 09:50:00,46.02,46.14,45.34,45.61,162249.0,35.9637,36.0575,35.4323,35.6433,162249.0
2020-02-28 10:00:00,45.68,45.78,45.15,45.56,184037.0,35.698,35.7762,35.2839,35.6043,184037.0
2020-02-28 10:10:00,45.51,46.08,45.33,45.87,242150.0,35.5652,36.0106,35.4245,35.8465,242150.0
2020-02-28 10:20:00,45.89,45.9,45.29,45.3,146154.0,35.8622,35.87,35.3933,35.4011,146154.0
2020-02-28 10:30:00,45.31,45.74,45.25,45.38,146838.0,35.4089,35.7449,35.362,35.4636,146838.0
2020-02-28 10:40:00,45.41,45.58,45.32,45.43,150404.0,35.487,35.6199,35.4167,35.5027,150404.0
2020-02-28 10:50:00,45.42,46.03,45.38,45.98,284640.0,35.4949,35.9716,35.4636,35.9325,284640.0
2020-02-28 11:00:00,45.98,46.12,45.76,45.86,335165.0,35.9325,36.0419,35.7606,35.8387,335165.0
2020-02-28 11:10:00,45.87,46.17,45.66,46.17,189282.0,35.8465,36.081,35.6824,36.081,189282.0
2020-02-28 11:20:00,46.16,46.24,45.83,46.01,100171.0,36.0732,36.1357,35.8153,35.9559,100171.0
2020-02-28 11:30:00,46.03,46.45,45.98,46.41,172737.0,35.9716,36.2998,35.9325,36.2685,172737.0
2020-02-28 11:40:00,46.43,46.91,46.38,46.49,382867.0,36.2842,36.6593,36.2451,36.331,382867.0
2020-02-28 11:50:00,46.56,46.59,46.16,46.29,503075.0,36.3857,36.4092,36.0732,36.1747,503075.0
2020-02-28 12:00:00,46.29,46.32,45.9,46.1,190210.0,36.1747,36.1982,35.87,36.0263,190210.0
2020-02-28 12:10:00,46.07,46.18,45.93,46.15,82949.0,36.0028,36.0888,35.8934,36.0653,82949.0
2020-02-28 12:20:00,46.15,46.3,46.12,46.29,79673.0,36.0653,36.1826,36.0419,36.1747,79673.0
2020-02-28 12:30:00,46.3,46.67,46.3,46.45,109613.0,36.1826,36.4717,36.1826,36.2998,109613.0
2020-02-28 12:40:00,46.46,46.63,46.15,46.28,88632.0,36.3076,36.4404,36.0653,36.1669,88632.0
2020-02-28 12:50:00,46.26,46.62,46.22,46.59,89200.0,36.1513,36.4326,36.12,36.4092,89200.0
2020-02-28 13:00:00,46.59,46.66,46.36,46.5,68332.0,36.4092,36.4639,36.2294,36.3389,68332.0
2020-02-28 13:10:00,46.49,46.54,46.16,46.43,107727.0,36.331,36.3701,36.0732,36.2842,107727.0
2020-02-28 13:20:00,46.42,46.52,46.29,46.3,80125.0,36.2763,36.3545,36.1747,36.1826,80125.0
2020-02-28 13:30:00,46.28,46.28,45.89,45.97,113108.0,36.1669,36.1669,35.8622,35.9247,113108.0
2020-02-28 13:40:00,45.99,46.05,45.7,45.93,183917.0,35.9403,35.9872,35.7137,35.8934,183917.0
2020-02-28 13:50:00,45.93,46.07,45.81,45.98,142054.0,35.8934,36.0028,35.7996,35.9325,142054.0
2020-02-28 14:00:00,45.97,45.99,45.42,45.47,122887.0,35.9247,35.9403,35.4949,35.5339,122887.0
2020-02-28 14:10:00,45.46,45.76,45.46,45.72,145709.0,35.5261,35.7606,35.5261,35.7293,145709.0
2020-02-28 14:20:00,45.71,45.97,45.61,45.75,141965.0,35.7215,35.9247,35.6433,35.7527,141965.0
2020-02-28 14:30:00,45.77,46.34,45.72,45.87,150211.0,35.7684,36.2138,35.7293,35.8465,150211.0
2020-02-28 14:40:00,45.88,46.43,45.86,46.16,107527.0,35.8543,36.2842,35.8387,36.0732,107527.0
2020-02-28 14:50:00,46.15,46.27,45.71,45.83,160014.0,36.0653,36.1591,35.7215,35.8153,160014.0
2020-02-28 15:00:00,45.83,45.89,45.36,45.48,181407.0,35.8153,35.8622,35.448,35.5417,181407.0
2020-02-28 15:10:00,45.48,45.97,45.38,45.89,170004.0,35.5417,35.9247,35.4636,35.8622,170004.0
2020-02-28 15:20:00,45.89,45.9,45.2,45.2,160887.0,35.8622,35.87,35.3229,35.3229,160887.0
2020-02-28 15:30:00,45.21,45.53,45.18,45.28,261060.0,35.3307,35.5808,35.3073,35.3854,261060.0
2020-02-28 15:40:00,45.31,45.44,44.92,45.44,350461.0,35.4089,35.5105,35.1041,35.5105,350461.0
2020-02-28 15:50:00,45.44,46.17,45.27,46.17,712214.0,35.5105,36.081,35.3776,36.081,712214.0
2020-03-02 09:30:00,48.1,48.19,46.02,46.1,385167.0,37.5892,37.6596,35.9637,36.0263,385167.0
2020-03-02 09:40:00,46.1,46.48,46.1,46.29,181254.0,36.0263,36.3232,36.0263,36.1747,181254.0
2020-03-02 09:50:00,46.29,46.32,46.03,46.08,109195.0,36.1747,36.1982,35.9716,36.0106,109195.0
2020-03-02 10:00:00,46.15,46.23,45.61,45.64,196682.0,36.0653,36.1279,35.6433,35.6668,196682.0
2020-03-02 10:10:00,45.65,46.22,45.64,46.09,114366.0,35.6746,36.12,35.6668,36.0184,114366.0
2020-03-02 10:20:00,46.05,46.18,45.83,46.18,103466.0,35.9872,36.0888,35.8153,36.0888,103466.0
2020-03-02 10:30:00,46.19,46.51,45.97,46.49,112928.0,36.0966,36.3467,35.9247,36.331,112928.0
2020-03-02 10:40:00,46.5,46.8,46.45,46.79,133045.0,36.3389,36.5733,36.2998,36.5655,133045.0
2020-03-02 10:50:00,46.81,47.23,46.77,46.94,183824.0,36.5811,36.9093,36.5499,36.6827,183824.0
2020-03-02 11:00:00,46.92,47.11,46.65,46.7,142656.0,36.6671,36.8156,36.4561,36.4952,142656.0
2020-03-02 11:10:00,46.72,47.47,46.71,47.12,144354.0,36.5108,37.0969,36.503,36.8234,144354.0
2020-03-02 11:20:00,47.13,47.32,47.13,47.25,107520.0,36.8312,36.9797,36.8312,36.925,107520.0
2020-03-02 11:30:00,47.25,47.46,47.16,47.46,122962.0,36.925,37.0891,36.8546,37.0891,122962.0
2020-03-02 11:40:00,47.47,47.47,47.22,47.3,131759.0,37.0969,37.0969,36.9015,36.964,131759.0
2020-03-02 11:50:00,47.32,47.69,47.31,47.57,107283.0,36.9797,37.2688,36.9719,37.175,107283.0
2020-03-02 12:00:00,47.58,47.71,47.57,47.61,117995.0,37.1829,37.2844,37.175,37.2063,117995.0
2020-03-02 12:10:00,47.62,47.67,47.41,47.44,98011.0,37.2141,37.2532,37.05,37.0734,98011.0
2020-03-02 12:20:00,47.45,47.49,47.21,47.29,109115.0,37.0813,37.1125,36.8937,36.9562,109115.0
2020-03-02 12:30:00,47.29,47.49,47.29,47.44,124812.0,36.9562,37.1125,36.9562,37.0734,124812.0
2020-03-02 12:40:00,47.44,47.59,47.32,47.59,70350.0,37.0734,37.1907,36.9797,37.1907,70350.0
2020-03-02 12:50:00,47.59,47.68,47.52,47.64,74760.0,37.1907,37.261,37.136,37.2297,74760.0
2020-03-02 13:00:00,47.65,47.7,47.44,47.49,58204.0,37.2376,37.2766,37.0734,37.1125,58204.0
2020-03-02 13:10:00,47.5,47.56,47.25,47.28,75618.0,37.1203,37.1672,36.925,36.9484,75618.0
2020-03-02 13:20:00,47.28,47.32,47.1,47.24,71764.0,36.9484,36.9797,36.8077,36.9172,71764.0
2020-03-02 13:30:00,47.24,47.39,47.11,47.39,47159.0,36.9172,37.0344,36.8156,37.0344,47159.0
2020-03-02 13:40:00,47.39,47.45,47.23,47.26,65600.0,37.0344,37.0813,36.9093,36.9328,65600.0
2020-03-02 13:50:00,47.25,47.39,47.12,47.39,54617.0,36.925,37.0344,36.8234,37.0344,54617.0
2020-03-02 14:00:00,47.39,47.6,47.37,47.59,65982.0,37.0344,37.1985,37.0187,37.1907,65982.0
2020-03-02 14:10:00,47.59,47.61,47.45,47.48,80269.0,37.1907,37.2063,37.0813,37.1047,80269.0
2020-03-02 14:20:00,47.48,47.52,47.27,47.28,96569.0,37.1047,37.136,36.9406,36.9484,96569.0
2020-03-02 14:30:00,47.29,47.34,47.03,47.04,88352.0,36.9562,36.9953,36.753,36.7609,88352.0
2020-03-02 14:40:00,47.04,47.07,46.8,47.04,102007.0,36.7609,36.7843,36.5733,36.7609,102007.0
2020-03-02 14:50:00,47.03,47.16,46.89,46.91,86184.0,36.753,36.8546,36.6436,36.6593,86184.0
2020-03-02 15:00:00,46.91,47.34,46.89,47.29,110690.0,36.6593,36.9953,36.6436,36.9562,110690.0
2020-03-02 15:10:00,47.29,47.38,47.2,47.27,87981.0,36.9562,37.0266,36.8859,36.9406,87981.0
2020-03-02 15:20:00,47.28,47.57,47.27,47.51,75170.0,36.9484,37.175,36.9406,37.1282,75170.0
2020-03-02 15:30:00,47.52,47.82,47.46,47.82,157133.0,37.136,37.3704,37.0891,37.3704,157133.0
2020-03-02 15:40:00,47.81,48.14,47.73,48.1,260398.0,37.3626,37.6205,37.3001,37.5892,260398.0
2020-03-02 15:50:00,48.12,48.82,48.11,48.82,838935.0,37.6049,38.1519,37.597,38.1519,838935.0
2020-03-03 09:30:00,48.39,48.8,47.66,47.98,237747.0,37.8159,38.1363,37.2454,37.4954,237747.0
2020-03-03 09:40:00,47.97,48.03,47.57,47.82,98226.0,37.4876,37.5345,37.175,37.3704,98226.0
2020-03-03 09:50:00,47.82,47.82,47.38,47.69,174759.0,37.3704,37.3704,37.0266,37.2688,174759.0
2020-03-03 10:00:00,47.66,49.4,47.66,48.31,200559.0,37.2454,38.6051,37.2454,37.7533,200559.0
2020-03-03 10:10:00,48.32,48.38,47.22,47.75,251159.0,37.7611,37.808,36.9015,37.3157,251159.0
2020-03-03 10:20:00,47.76,48.32,47.73,48.06,136587.0,37.3235,37.7611,37.3001,37.558,136587.0
2020-03-03 10:30:00,48.02,48.28,47.91,48.09,136713.0,37.5267,37.7299,37.4407,37.5814,136713.0
2020-03-03 10:40:00,48.09,48.37,47.92,48.03,124013.0,37.5814,37.8002,37.4486,37.5345,124013.0
2020-03-03 10:50:00,48.07,48.46,47.93,48.44,131898.0,37.5658,37.8706,37.4564,37.8549,131898.0
2020-03-03 11:00:00,48.41,48.48,47.85,47.86,198106.0,37.8315,37.8862,37.3939,37.4017,198106.0
2020-03-03 11:10:00,47.83,47.84,47.29,47.45,185270.0,37.3782,37.386,36.9562,37.0813,185270.0
2020-03-03 11:20:00,47.45,47.68,46.94,47.04,182611.0,37.0813,37.261,36.6827,36.7609,182611.0
2020-03-03 11:30:00,47.04,47.52,46.98,47.51,101326.0,36.7609,37.136,36.714,37.1282,101326.0
2020-03-03 11:40:00,47.54,47.62,47.23,47.26,62308.0,37.1516,37.2141,36.9093,36.9328,62308.0
2020-03-03 11:50:00,47.25,47.65,47.23,47.55,77554.0,36.925,37.2376,36.9093,37.1594,77554.0
2020-03-03 12:00:00,47.58,47.81,47.51,47.77,72413.0,37.1829,37.3626,37.1282,37.3313,72413.0
2020-03-03 12:10:00,47.76,47.76,47.18,47.27,48598.0,37.3235,37.3235,36.8703,36.9406,48598.0
2020-03-03 12:20:00,47.25,47.43,47.1,47.15,50595.0,36.925,37.0656,36.8077,36.8468,50595.0
2020-03-03 12:30:00,47.19,47.26,47.04,47.23,309189.0,36.8781,36.9328,36.7609,36.9093,309189.0
2020-03-03 12:40:00,47.22,47.5,47.13,47.42,197787.0,36.9015,37.1203,36.8312,37.0578,197787.0
2020-03-03 12:50:00,47.43,47.44,47.24,47.39,108442.0,37.0656,37.0734,36.9172,37.0344,108442.0
2020-03-03 13:00:00,47.37,47.39,47.18,47.29,147579.0,37.0187,37.0344,36.8703,36.9562,147579.0
2020-03-03 13:10:00,47.3,47.37,47.07,47.14,133291.0,36.964,37.0187,36.7843,36.839,133291.0
2020-03-03 13:20:00,47.15,47.28,46.97,47.21,155216.0,36.8468,36.9484,36.7062,36.8937,155216.0
2020-03-03 13:30:00,47.19,47.35,47.01,47.19,103175.0,36.8781,37.0031,36.7374,36.8781,103175.0
2020-03-03 13:40:00,47.18,47.21,46.95,47.01,153155.0,36.8703,36.8937,36.6905,36.7374,153155.0
2020-03-03 13:50:00,47.03,47.11,46.84,46.88,265334.0,36.753,36.8156,36.6046,36.6358,265334.0
2020-03-03 14:00:00,46.86,47.01,46.46,46.46,146519.0,36.6202,36.7374,36.3076,36.3076,146519.0
2020-03-03 14:10:00,46.44,46.89,46.44,46.54,182587.0,36.292,36.6436,36.292,36.3701,182587.0
2020-03-03 14:20:00,46.55,47.08,46.48,47.05,176566.0,36.3779,36.7921,36.3232,36.7687,176566.0
2020-03-03 14:30:00,47.04,47.08,46.7,46.71,115498.0,36.7609,36.7921,36.4952,36.503,115498.0
2020-03-03 14:40:00,46.7,47.15,46.61,47.13,122086.0,36.4952,36.8468,36.4248,36.8312,122086.0
2020-03-03 14:50:00,47.15,47.36,47.05,47.26,103942.0,36.8468,37.0109,36.7687,36.9328,103942.0
2020-03-03 15:00:00,47.27,47.51,47.15,47.22,94559.0,36.9406,37.1282,36.8468,36.9015,94559.0
2020-03-03 15:10:00,47.23,47.71,47.2,47.68,143835.0,36.9093,37.2844,36.8859,37.261,143835.0
2020-03-03 15:20:00,47.68,47.83,47.22,47.78,242536.0,37.261,37.3782,36.9015,37.3391,242536.0
2020-03-03 15:30:00,47.77,47.78,46.93,46.98,230371.0,37.3313,37.3391,36.6749,36.714,230371.0
2020-03-03 15:40:00,47.01,47.71,46.96,47.24,280292.0,36.7374,37.2844,36.6983,36.9172,280292.0
2020-03-03 15:50:00,47.18,47.21,46.61,46.88,744904.0,36.8703,36.8937,36.4248,36.6358,744904.0
2020-03-04 09:30:00,47.24,47.6,46.59,47.01,290362.0,36.9172,37.1985,36.4092,36.7374,290362.0
2020-03-04 09:40:00,46.99,47.17,46.55,46.55,177093.0,36.7218,36.8624,36.3779,36.3779,177093.0
2020-03-04 09:50:00,46.55,46.74,46.37,46.52,152366.0,36.3779,36.5264,36.2373,36.3545,152366.0
2020-03-04 10:00:00,46.54,46.77,46.31,46.63,155106.0,36.3701,36.5499,36.1904,36.4404,155106.0
2020-03-04 10:10:00,46.63,46.88,46.51,46.88,75319.0,36.4404,36.6358,36.3467,36.6358,75319.0
2020-03-04 10:20:00,46.85,46.96,46.72,46.79,98031.0,36.6124,36.6983,36.5108,36.5655,98031.0
2020-03-04 10:30:00,46.79,46.82,46.03,46.12,208451.0,36.5655,36.5889,35.9716,36.0419,208451.0
2020-03-04 10:40:00,46.11,46.26,45.91,46.06,203366.0,36.0341,36.1513,35.8778,35.995,203366.0
2020-03-04 10:50:00,46.04,46.21,45.86,45.99,381934.0,35.9794,36.1122,35.8387,35.9403,381934.0
2020-03-04 11:00:00,46.02,46.2,45.9,46.17,272063.0,35.9637,36.1044,35.87,36.081,272063.0
2020-03-04 11:10:00,46.16,46.39,46.15,46.35,214723.0,36.0732,36.2529,36.0653,36.2216,214723.0
2020-03-04 11:20:00,46.34,46.62,46.21,46.62,83637.0,36.2138,36.4326,36.1122,36.4326,83637.0
2020-03-04 11:30:00,46.63,46.7,46.43,46.44,93072.0,36.4404,36.4952,36.2842,36.292,93072.0
2020-03-04 11:40:00,46.45,46.59,46.31,46.37,85097.0,36.2998,36.4092,36.1904,36.2373,85097.0
2020-03-04 11:50:00,46.35,46.46,46.23,46.36,91973.0,36.2216,36.3076,36.1279,36.2294,91973.0
2020-03-04 12:00:00,46.35,46.49,46.19,46.3,212728.0,36.2216,36.331,36.0966,36.1826,212728.0
2020-03-04 12:10:00,46.29,46.38,46.14,46.19,232805.0,36.1747,36.2451,36.0575,36.0966,232805.0
2020-03-04 12:20:00,46.19,46.26,46.02,46.16,132751.0,36.0966,36.1513,35.9637,36.0732,132751.0
2020-03-04 12:30:00,46.18,46.27,46.13,46.17,102511.0,36.0888,36.1591,36.0497,36.081,102511.0
2020-03-04 12:40:00,46.19,46.31,46.14,46.3,82888.0,36.0966,36.1904,36.0575,36.1826,82888.0
2020-03-04 12:50:00,46.3,46.34,46.25,46.32,179065.0,36.1826,36.2138,36.1435,36.1982,179065.0
2020-03-04 13:00:00,46.31,46.43,46.25,46.29,281333.0,36.1904,36.2842,36.1435,36.1747,281333.0
2020-03-04 13:10:00,46.29,46.44,46.26,46.41,155728.0,36.1747,36.292,36.1513,36.2685,155728.0
2020-03-04 13:20:00,46.41,46.52,46.41,46.51,158005.0,36.2685,36.3545,36.2685,36.3467,158005.0
2020-03-04 13:30:00,46.51,46.61,46.42,46.45,168384.0,36.3467,36.4248,36.2763,36.2998,168384.0
2020-03-04 13:40:00,46.45,46.51,46.39,46.49,85054.0,36.2998,36.3467,36.2529,36.331,85054.0
2020-03-04 13:50:00,46.51,46.61,46.48,46.58,99729.0,36.3467,36.4248,36.3232,36.4014,99729.0
2020-03-04 14:00:00,46.57,46.65,46.48,46.56,73543.0,36.3936,36.4561,36.3232,36.3857,73543.0
2020-03-04 14:10:00,46.57,46.76,46.56,46.76,96804.0,36.3936,36.542,36.3857,36.542,96804.0
2020-03-04 14:20:00,46.77,46.95,46.73,46.88,87810.0,36.5499,36.6905,36.5186,36.6358,87810.0
2020-03-04 14:30:00,46.87,46.97,46.66,46.7,101952.0,36.628,36.7062,36.4639,36.4952,101952.0
2020-03-04 14:40:00,46.7,46.74,46.42,46.46,141873.0,36.4952,36.5264,36.2763,36.3076,141873.0
2020-03-04 14:50:00,46.46,46.57,46.35,46.54,146353.0,36.3076,36.3936,36.2216,36.3701,146353.0
2020-03-04 15:00:00,46.53,46.7,46.5,46.63,88774.0,36.3623,36.4952,36.3389,36.4404,88774.0
2020-03-04 15:10:00,46.64,46.77,46.63,46.74,101889.0,36.4483,36.5499,36.4404,36.5264,101889.0
2020-03-04 15:20:00,46.73,47.08,46.73,47.08,152656.0,36.5186,36.7921,36.5186,36.7921,152656.0
2020-03-04 15:30:00,47.08,47.41,47.07,47.28,333752.0,36.7921,37.05,36.7843,36.9484,333752.0
2020-03-04 15:40:00,47.3,47.31,47.03,47.1,271855.0,36.964,36.9719,36.753,36.8077,271855.0
2020-03-04 15:50:00,47.13,47.47,47.12,47.37,1102329.0,36.8312,37.0969,36.8234,37.0187,1102329.0
2020-03-05 09:30:00,45.42,45.51,44.5,44.7,396188.0,35.4949,35.5652,34.7759,34.9322,396188.0
2020-03-05 09:40:00,44.7,45.15,44.69,44.77,266359.0,34.9322,35.2839,34.9244,34.9869,266359.0
2020-03-05 09:50:00,44.77,44.85,44.07,44.32,450089.0,34.9869,35.0494,34.4399,34.6352,450089.0
2020-03-05 10:00:00,44.25,44.36,44.05,44.11,530297.0,34.5805,34.6665,34.4242,34.4711,530297.0
2020-03-05 10:10:00,44.12,44.7,44.1,44.7,352746.0,34.4789,34.9322,34.4633,34.9322,352746.0
2020-03-05 10:20:00,44.69,44.88,44.44,44.46,152528.0,34.9244,35.0729,34.729,34.7446,152528.0
2020-03-05 10:30:00,44.45,44.56,44.28,44.31,184847.0,34.7368,34.8228,34.604,34.6274,184847.0
2020-03-05 10:40:00,44.32,44.51,44.29,44.42,362219.0,34.6352,34.7837,34.6118,34.7134,362219.0
2020-03-05 10:50:00,44.41,44.52,44.33,44.42,184084.0,34.7056,34.7915,34.643,34.7134,184084.0
2020-03-05 11:00:00,44.42,44.98,44.41,44.96,127778.0,34.7134,35.151,34.7056,35.1354,127778.0
2020-03-05 11:10:00,44.96,44.98,44.74,44.76,175545.0,35.1354,35.151,34.9634,34.9791,175545.0
2020-03-05 11:20:00,44.77,44.92,44.56,44.8,225456.0,34.9869,35.1041,34.8228,35.0103,225456.0
2020-03-05 11:30:00,44.79,44.83,44.61,44.64,141176.0,35.0025,35.0338,34.8619,34.8853,141176.0
2020-03-05 11:40:00,44.65,44.7,44.55,44.61,76230.0,34.8931,34.9322,34.815,34.8619,76230.0
2020-03-05 11:50:00,44.62,44.66,44.37,44.39,139489.0,34.8697,34.9009,34.6743,34.6899,139489.0
2020-03-05 12:00:00,44.39,44.52,44.29,44.31,85311.0,34.6899,34.7915,34.6118,34.6274,85311.0
2020-03-05 12:10:00,44.3,44.41,44.26,44.28,144360.0,34.6196,34.7056,34.5883,34.604,144360.0
2020-03-05 12:20:00,44.29,44.51,44.18,44.18,203435.0,34.6118,34.7837,34.5258,34.5258,203435.0
2020-03-05 12:30:00,44.19,44.4,44.1,44.11,144906.0,34.5336,34.6977,34.4633,34.4711,144906.0
2020-03-05 12:40:00,44.12,44.12,43.77,43.9,217358.0,34.4789,34.4789,34.2054,34.307,217358.0
2020-03-05 12:50:00,43.89,43.97,43.68,43.68,153615.0,34.2992,34.3617,34.1351,34.1351,153615.0
2020-03-05 13:00:00,43.67,43.75,43.4,43.44,208868.0,34.1273,34.1898,33.9163,33.9475,208868.0
2020-03-05 13:10:00,43.44,43.58,43.29,43.51,236864.0,33.9475,34.0569,33.8303,34.0022,236864.0
2020-03-05 13:20:00,43.5,43.76,43.45,43.65,160528.0,33.9944,34.1976,33.9553,34.1116,160528.0
2020-03-05 13:30:00,43.65,43.89,43.62,43.73,198546.0,34.1116,34.2992,34.0882,34.1742,198546.0
2020-03-05 13:40:00,43.72,43.83,43.61,43.79,130967.0,34.1663,34.2523,34.0804,34.221,130967.0
2020-03-05 13:50:00,43.79,43.84,43.61,43.83,168516.0,34.221,34.2601,34.0804,34.2523,168516.0
2020-03-05 14:00:00,43.83,43.83,43.43,43.51,155734.0,34.2523,34.2523,33.9397,34.0022,155734.0
2020-03-05 14:10:00,43.51,43.64,43.47,43.56,187037.0,34.0022,34.1038,33.971,34.0413,187037.0
2020-03-05 14:20:00,43.55,43.58,43.3,43.37,136423.0,34.0335,34.0569,33.8381,33.8928,136423.0
2020-03-05 14:30:00,43.38,43.66,43.36,43.62,118785.0,33.9006,34.1194,33.885,34.0882,118785.0
2020-03-05 14:40:00,43.61,43.68,43.56,43.62,133809.0,34.0804,34.1351,34.0413,34.0882,133809.0
2020-03-05 14:50:00,43.65,43.78,43.52,43.62,192158.0,34.1116,34.2132,34.01,34.0882,192158.0
2020-03-05 15:00:00,43.62,43.62,43.32,43.49,250894.0,34.0882,34.0882,33.8537,33.9866,250894.0
2020-03-05 15:10:00,43.48,43.54,43.04,43.11,332916.0,33.9788,34.0257,33.6349,33.6896,332916.0
2020-03-05 15:20:00,43.12,43.26,43.02,43.07,222266.0,33.6974,33.8069,33.6193,33.6584,222266.0
2020-03-05 15:30:00,43.07,43.42,43.02,43.2,278638.0,33.6584,33.9319,33.6193,33.76,278638.0
2020-03-05 15:40:00,43.21,43.38,43.08,43.24,331849.0,33.7678,33.9006,33.6662,33.7912,331849.0
2020-03-05 15:50:00,43.24,43.68,43.23,43.6,795225.0,33.7912,34.1351,33.7834,34.0726,795225.0
2020-03-06 09:30:00,41.49,42.29,41.11,42.29,712229.0,32.4236,33.0488,32.1267,33.0488,712229.0
2020-03-06 09:40:00,42.35,42.36,41.84,41.85,462891.0,33.0957,33.1035,32.6972,32.705,462891.0
2020-03-06 09:50:00,41.86,42.2,41.63,42.1,313007.0,32.7128,32.9785,32.533,32.9003,313007.0
2020-03-06 10:00:00,42.1,42.21,41.73,41.73,430481.0,32.9003,32.9863,32.6112,32.6112,430481.0
2020-03-06 10:10:00,41.72,42.03,41.61,41.73,391103.0,32.6034,32.8456,32.5174,32.6112,391103.0
2020-03-06 10:20:00,41.74,42.38,41.74,42.32,219049.0,32.619,33.1192,32.619,33.0723,219049.0
2020-03-06 10:30:00,42.31,42.49,42.04,42.37,327061.0,33.0645,33.2051,32.8535,33.1113,327061.0
2020-03-06 10:40:00,42.36,42.44,42.09,42.38,282535.0,33.1035,33.166,32.8925,33.1192,282535.0
2020-03-06 10:50:00,42.4,42.43,42.0,42.17,381542.0,33.1348,33.1582,32.8222,32.955,381542.0
2020-03-06 11:00:00,42.17,42.22,41.78,41.87,154042.0,32.955,32.9941,32.6503,32.7206,154042.0
2020-03-06 11:10:00,41.86,41.92,41.63,41.7,170900.0,32.7128,32.7597,32.533,32.5877,170900.0
2020-03-06 11:20:00,41.7,41.78,41.51,41.54,160420.0,32.5877,32.6503,32.4393,32.4627,160420.0
2020-03-06 11:30:00,41.53,41.74,41.47,41.73,152500.0,32.4549,32.619,32.408,32.6112,152500.0
2020-03-06 11:40:00,41.72,41.77,41.4,41.41,147396.0,32.6034,32.6425,32.3533,32.3611,147396.0
2020-03-06 11:50:00,41.42,41.56,41.4,41.48,111071.0,32.3689,32.4783,32.3533,32.4158,111071.0
2020-03-06 12:00:00,41.48,41.51,41.23,41.23,142870.0,32.4158,32.4393,32.2205,32.2205,142870.0
2020-03-06 12:10:00,41.23,41.26,41.04,41.05,192364.0,32.2205,32.2439,32.072,32.0798,192364.0
2020-03-06 12:20:00,41.04,41.22,41.02,41.06,158775.0,32.072,32.2126,32.0563,32.0876,158775.0
2020-03-06 12:30:00,41.06,41.46,41.04,41.39,196460.0,32.0876,32.4002,32.072,32.3455,196460.0
2020-03-06 12:40:00,41.38,41.53,41.15,41.21,132380.0,32.3377,32.4549,32.1579,32.2048,132380.0
2020-03-06 12:50:00,41.21,41.29,41.01,41.01,134419.0,32.2048,32.2673,32.0485,32.0485,134419.0
2020-03-06 13:00:00,41.0,41.07,40.94,40.97,253535.0,32.0407,32.0954,31.9938,32.0173,253535.0
2020-03-06 13:10:00,40.97,41.04,40.79,40.8,188587.0,32.0173,32.072,31.8766,31.8844,188587.0
2020-03-06 13:20:00,40.8,41.04,40.75,40.81,212193.0,31.8844,32.072,31.8453,31.8922,212193.0
2020-03-06 13:30:00,40.82,40.93,40.56,40.7,358300.0,31.9,31.986,31.6969,31.8063,358300.0
2020-03-06 13:40:00,40.7,40.79,40.56,40.58,213863.0,31.8063,31.8766,31.6969,31.7125,213863.0
2020-03-06 13:50:00,40.58,40.65,40.4,40.46,219439.0,31.7125,31.7672,31.5718,31.6187,219439.0
2020-03-06 14:00:00,40.47,40.47,40.15,40.24,236891.0,31.6265,31.6265,31.3765,31.4468,236891.0
2020-03-06 14:10:00,40.24,40.32,40.12,40.12,194249.0,31.4468,31.5093,31.353,31.353,194249.0
2020-03-06 14:20:00,40.12,40.42,40.12,40.26,187990.0,31.353,31.5875,31.353,31.4624,187990.0
2020-03-06 14:30:00,40.26,40.26,39.87,39.9,225640.0,31.4624,31.4624,31.1576,31.1811,225640.0
2020-03-06 14:40:00,39.9,39.95,39.8,39.8,269308.0,31.1811,31.2202,31.1029,31.1029,269308.0
2020-03-06 14:50:00,39.81,39.9,39.64,39.72,324937.0,31.1107,31.1811,30.9779,31.0404,324937.0
2020-03-06 15:00:00,39.71,39.82,39.55,39.58,292513.0,31.0326,31.1186,30.9076,30.931,292513.0
2020-03-06 15:10:00,39.58,40.07,39.58,40.07,220380.0,30.931,31.3139,30.931,31.3139,220380.0
2020-03-06 15:20:00,40.07,40.21,39.91,39.96,348975.0,31.3139,31.4233,31.1889,31.228,348975.0
2020-03-06 15:30:00,39.93,40.53,39.92,40.03,402467.0,31.2045,31.6734,31.1967,31.2827,402467.0
2020-03-06 15:40:00,40.04,40.54,40.0,40.38,541270.0,31.2905,31.6812,31.2592,31.5562,541270.0
2020-03-06 15:50:00,40.37,40.92,40.32,40.66,1117551.0,31.5484,31.9782,31.5093,31.775,1117551.0
2020-03-09 09:30:00,36.46,36.65,35.96,36.01,218399.0,28.4928,28.6413,28.102,28.1411,218399.0
2020-03-09 09:40:00,35.01,35.9,35.01,35.7,24808.0,27.3596,28.0552,27.3596,27.8989,24808.0
2020-03-09 09:50:00,35.73,37.95,35.65,37.82,251934.0,27.9223,29.6572,27.8598,29.5556,251934.0
2020-03-09 10:00:00,37.82,37.83,36.82,37.52,369101.0,29.5556,29.5634,28.7741,29.3212,369101.0
2020-03-09 10:10:00,37.5,37.95,37.13,37.34,266551.0,29.3055,29.6572,29.0164,29.1805,266551.0
2020-03-09 10:20:00,37.34,37.37,36.75,36.86,343043.0,29.1805,29.2039,28.7194,28.8054,343043.0
2020-03-09 10:30:00,36.86,37.07,36.83,36.93,266224.0,28.8054,28.9695,28.7819,28.8601,266224.0
2020-03-09 10:40:00,36.94,36.96,36.32,36.33,211304.0,28.8679,28.8835,28.3834,28.3912,211304.0
2020-03-09 10:50:00,36.33,36.33,36.17,36.23,231460.0,28.3912,28.3912,28.2662,28.313,231460.0
2020-03-09 11:00:00,36.23,36.26,36.03,36.22,172101.0,28.313,28.3365,28.1568,28.3052,172101.0
2020-03-09 11:10:00,36.23,36.48,36.21,36.43,165554.0,28.313,28.5084,28.2974,28.4693,165554.0
2020-03-09 11:20:00,36.42,36.46,36.15,36.34,251860.0,28.4615,28.4928,28.2505,28.399,251860.0
2020-03-09 11:30:00,36.33,36.36,36.06,36.27,242776.0,28.3912,28.4146,28.1802,28.3443,242776.0
2020-03-09 11:40:00,36.27,36.28,36.04,36.16,210596.0,28.3443,28.3521,28.1646,28.2583,210596.0
2020-03-09 11:50:00,36.16,36.19,35.89,35.89,163422.0,28.2583,28.2818,28.0473,28.0473,163422.0
2020-03-09 12:00:00,35.89,35.93,35.53,35.55,297491.0,28.0473,28.0786,27.766,27.7816,297491.0
2020-03-09 12:10:00,35.53,35.61,35.16,35.2,371551.0,27.766,27.8285,27.4769,27.5081,371551.0
2020-03-09 12:20:00,35.2,35.2,34.83,34.86,456765.0,27.5081,27.5081,27.219,27.2424,456765.0
2020-03-09 12:30:00,34.87,35.09,34.86,35.02,258955.0,27.2502,27.4222,27.2424,27.3675,258955.0
2020-03-09 12:40:00,35.02,35.06,34.74,34.75,299775.0,27.3675,27.3987,27.1486,27.1565,299775.0
2020-03-09 12:50:00,34.75,34.97,34.74,34.89,224846.0,27.1565,27.3284,27.1486,27.2659,224846.0
2020-03-09 13:00:00,34.88,35.34,34.87,35.08,271988.0,27.258,27.6175,27.2502,27.4143,271988.0
2020-03-09 13:10:00,35.08,35.18,34.84,34.84,209056.0,27.4143,27.4925,27.2268,27.2268,209056.0
2020-03-09 13:20:00,34.85,34.86,34.63,34.68,194137.0,27.2346,27.2424,27.0627,27.1018,194137.0
2020-03-09 13:30:00,34.67,34.67,34.37,34.38,208269.0,27.0939,27.0939,26.8595,26.8673,208269.0
2020-03-09 13:40:00,34.38,34.41,34.22,34.38,248941.0,26.8673,26.8908,26.7423,26.8673,248941.0
2020-03-09 13:50:00,34.39,34.43,34.3,34.3,277328.0,26.8751,26.9064,26.8048,26.8048,277328.0
2020-03-09 14:00:00,34.3,34.34,34.28,34.3,454265.0,26.8048,26.836,26.7892,26.8048,454265.0
2020-03-09 14:10:00,34.3,34.66,34.29,34.48,259754.0,26.8048,27.0861,26.797,26.9455,259754.0
2020-03-09 14:20:00,34.48,34.57,34.36,34.39,241185.0,26.9455,27.0158,26.8517,26.8751,241185.0
2020-03-09 14:30:00,34.39,34.39,34.2,34.3,329935.0,26.8751,26.8751,26.7266,26.8048,329935.0
2020-03-09 14:40:00,34.3,34.31,33.91,33.96,217428.0,26.8048,26.8126,26.5,26.5391,217428.0
2020-03-09 14:50:00,33.95,34.28,33.94,34.15,239470.0,26.5313,26.7892,26.5235,26.6876,239470.0
2020-03-09 15:00:00,34.17,34.23,34.01,34.09,346069.0,26.7032,26.7501,26.5782,26.6407,346069.0
2020-03-09 15:10:00,34.09,34.28,33.99,34.09,393046.0,26.6407,26.7892,26.5625,26.6407,393046.0
2020-03-09 15:20:00,34.08,34.42,34.0,34.23,327055.0,26.6329,26.8986,26.5703,26.7501,327055.0
2020-03-09 15:30:00,34.22,34.24,33.89,34.19,518432.0,26.7423,26.7579,26.4844,26.7188,518432.0
2020-03-09 15:40:00,34.19,34.37,34.18,34.37,674089.0,26.7188,26.8595,26.711,26.8595,674089.0
2020-03-09 15:50:00,34.36,34.51,34.29,34.5,1622704.0,26.8517,26.9689,26.797,26.9611,1622704.0
2020-03-10 09:30:00,36.23,36.87,35.4,35.41,569799.0,28.313,28.8132,27.6644,27.6722,569799.0
2020-03-10 09:40:00,35.4,35.55,34.92,35.16,673583.0,27.6644,27.7816,27.2893,27.4769,673583.0
2020-03-10 09:50:00,35.16,35.89,35.06,35.61,444841.0,27.4769,28.0473,27.3987,27.8285,444841.0
2020-03-10 10:00:00,35.62,35.99,35.49,35.93,329447.0,27.8363,28.1255,27.7348,28.0786,329447.0
2020-03-10 10:10:00,35.94,35.95,35.44,35.58,314603.0,28.0864,28.0942,27.6957,27.8051,314603.0
2020-03-10 10:20:00,35.58,35.81,35.57,35.66,163921.0,27.8051,27.9848,27.7973,27.8676,163921.0
2020-03-10 10:30:00,35.65,35.67,35.27,35.32,190733.0,27.8598,27.8754,27.5628,27.6019,190733.0
2020-03-10 10:40:00,35.32,35.33,35.03,35.09,306024.0,27.6019,27.6097,27.3753,27.4222,306024.0
2020-03-10 10:50:00,35.09,35.1,34.77,34.77,270809.0,27.4222,27.43,27.1721,27.1721,270809.0
2020-03-10 11:00:00,34.77,34.82,34.58,34.77,200080.0,27.1721,27.2112,27.0236,27.1721,200080.0
2020-03-10 11:10:00,34.78,34.78,34.1,34.13,190333.0,27.1799,27.1799,26.6485,26.6719,190333.0
2020-03-10 11:20:00,34.13,34.29,33.93,34.09,368753.0,26.6719,26.797,26.5156,26.6407,368753.0
2020-03-10 11:30:00,34.09,34.31,34.02,34.15,194682.0,26.6407,26.8126,26.586,26.6876,194682.0
2020-03-10 11:40:00,34.15,34.5,33.98,34.35,155496.0,26.6876,26.9611,26.5547,26.8439,155496.0
2020-03-10 11:50:00,34.36,34.41,34.02,34.23,219025.0,26.8517,26.8908,26.586,26.7501,219025.0
2020-03-10 12:00:00,34.23,34.56,34.23,34.49,246268.0,26.7501,27.008,26.7501,26.9533,246268.0
2020-03-10 12:10:00,34.49,34.8,34.49,34.7,185101.0,26.9533,27.1955,26.9533,27.1174,185101.0
2020-03-10 12:20:00,34.69,34.7,34.51,34.51,140155.0,27.1096,27.1174,26.9689,26.9689,140155.0
2020-03-10 12:30:00,34.51,34.51,34.08,34.41,292364.0,26.9689,26.9689,26.6329,26.8908,292364.0
2020-03-10 12:40:00,34.41,34.5,34.24,34.28,319652.0,26.8908,26.9611,26.7579,26.7892,319652.0
2020-03-10 12:50:00,34.3,34.56,34.22,34.5,313515.0,26.8048,27.008,26.7423,26.9611,313515.0
2020-03-10 13:00:00,34.49,34.61,34.25,34.59,160240.0,26.9533,27.047,26.7657,27.0314,160240.0
2020-03-10 13:10:00,34.61,34.78,34.53,34.71,233022.0,27.047,27.1799,26.9845,27.1252,233022.0
2020-03-10 13:20:00,34.71,34.76,34.57,34.61,159072.0,27.1252,27.1643,27.0158,27.047,159072.0
2020-03-10 13:30:00,34.61,34.85,34.6,34.74,226922.0,27.047,27.2346,27.0392,27.1486,226922.0
2020-03-10 13:40:00,34.74,34.79,34.55,34.59,114362.0,27.1486,27.1877,27.0002,27.0314,114362.0
2020-03-10 13:50:00,34.58,34.66,34.41,34.47,136916.0,27.0236,27.0861,26.8908,26.9376,136916.0
2020-03-10 14:00:00,34.48,34.56,34.3,34.54,149850.0,26.9455,27.008,26.8048,26.9923,149850.0
2020-03-10 14:10:00,34.53,34.81,34.48,34.77,232775.0,26.9845,27.2033,26.9455,27.1721,232775.0
2020-03-10 14:20:00,34.78,34.96,34.65,34.92,291551.0,27.1799,27.3206,27.0783,27.2893,291551.0
2020-03-10 14:30:00,34.93,35.12,34.86,35.06,286289.0,27.2971,27.4456,27.2424,27.3987,286289.0
2020-03-10 14:40:00,35.05,35.8,35.05,35.79,343865.0,27.3909,27.977,27.3909,27.9692,343865.0
2020-03-10 14:50:00,35.8,35.8,35.43,35.52,222797.0,27.977,27.977,27.6879,27.7582,222797.0
2020-03-10 15:00:00,35.52,35.71,35.42,35.58,347216.0,27.7582,27.9067,27.68,27.8051,347216.0
2020-03-10 15:10:00,35.57,36.15,35.54,36.15,284828.0,27.7973,28.2505,27.7738,28.2505,284828.0
2020-03-10 15:20:00,36.14,36.28,35.88,35.91,328602.0,28.2427,28.3521,28.0395,28.063,328602.0
2020-03-10 15:30:00,35.91,35.98,35.67,35.91,592359.0,28.063,28.1177,27.8754,28.063,592359.0
2020-03-10 15:40:00,35.91,36.05,35.88,36.04,519031.0,28.063,28.1724,28.0395,28.1646,519031.0
2020-03-10 15:50:00,36.03,36.39,36.03,36.34,1053363.0,28.1568,28.4381,28.1568,28.399,1053363.0
2020-03-11 09:30:00,35.08,35.32,34.3,35.01,613926.0,27.4143,27.6019,26.8048,27.3596,613926.0
2020-03-11 09:40:00,35.01,35.32,34.77,35.01,279602.0,27.3596,27.6019,27.1721,27.3596,279602.0
2020-03-11 09:50:00,34.98,35.25,34.54,34.6,309726.0,27.3362,27.5472,26.9923,27.0392,309726.0
2020-03-11 10:00:00,34.61,34.78,34.3,34.7,255029.0,27.047,27.1799,26.8048,27.1174,255029.0
2020-03-11 10:10:00,34.75,34.88,34.5,34.64,185798.0,27.1565,27.258,26.9611,27.0705,185798.0
2020-03-11 10:20:00,34.63,34.67,34.12,34.23,185969.0,27.0627,27.0939,26.6641,26.7501,185969.0
2020-03-11 10:30:00,34.19,34.45,34.16,34.4,135173.0,26.7188,26.922,26.6954,26.8829,135173.0
2020-03-11 10:40:00,34.41,34.66,34.3,34.43,117182.0,26.8908,27.0861,26.8048,26.9064,117182.0
2020-03-11 10:50:00,34.41,34.68,34.27,34.53,141138.0,26.8908,27.1018,26.7813,26.9845,141138.0
2020-03-11 11:00:00,34.56,34.62,34.28,34.47,151745.0,27.008,27.0549,26.7892,26.9376,151745.0
2020-03-11 11:10:00,34.46,34.57,34.25,34.26,136889.0,26.9298,27.0158,26.7657,26.7735,136889.0
2020-03-11 11:20:00,34.27,34.4,34.13,34.31,183265.0,26.7813,26.8829,26.6719,26.8126,183265.0
2020-03-11 11:30:00,34.33,34.88,34.23,34.86,136523.0,26.8282,27.258,26.7501,27.2424,136523.0
2020-03-11 11:40:00,34.86,34.94,34.58,34.92,174163.0,27.2424,27.3049,27.0236,27.2893,174163.0
2020-03-11 11:50:00,34.94,35.02,34.79,34.83,193257.0,27.3049,27.3675,27.1877,27.219,193257.0
2020-03-11 12:00:00,34.82,35.18,34.69,35.14,261905.0,27.2112,27.4925,27.1096,27.4612,261905.0
2020-03-11 12:10:00,35.15,35.43,35.07,35.36,185242.0,27.469,27.6879,27.4065,27.6332,185242.0
2020-03-11 12:20:00,35.33,35.49,35.03,35.09,145327.0,27.6097,27.7348,27.3753,27.4222,145327.0
2020-03-11 12:30:00,35.09,35.13,34.78,34.79,117245.0,27.4222,27.4534,27.1799,27.1877,117245.0
2020-03-11 12:40:00,34.8,34.84,34.6,34.73,160560.0,27.1955,27.2268,27.0392,27.1408,160560.0
2020-03-11 12:50:00,34.74,34.92,34.65,34.83,137067.0,27.1486,27.2893,27.0783,27.219,137067.0
2020-03-11 13:00:00,34.84,34.85,34.58,34.71,160161.0,27.2268,27.2346,27.0236,27.1252,160161.0
2020-03-11 13:10:00,34.71,34.8,34.61,34.66,102781.0,27.1252,27.1955,27.047,27.0861,102781.0
2020-03-11 13:20:00,34.65,34.86,34.61,34.76,102197.0,27.0783,27.2424,27.047,27.1643,102197.0
2020-03-11 13:30:00,34.76,34.83,34.59,34.59,87411.0,27.1643,27.219,27.0314,27.0314,87411.0
2020-03-11 13:40:00,34.59,34.62,34.32,34.39,122013.0,27.0314,27.0549,26.8204,26.8751,122013.0
2020-03-11 13:50:00,34.38,34.52,34.26,34.48,145471.0,26.8673,26.9767,26.7735,26.9455,145471.0
2020-03-11 14:00:00,34.47,34.57,34.34,34.4,272897.0,26.9376,27.0158,26.836,26.8829,272897.0
2020-03-11 14:10:00,34.4,34.56,34.34,34.35,136114.0,26.8829,27.008,26.836,26.8439,136114.0
2020-03-11 14:20:00,34.36,34.44,34.2,34.32,175665.0,26.8517,26.9142,26.7266,26.8204,175665.0
2020-03-11 14:30:00,34.32,34.4,34.13,34.32,179860.0,26.8204,26.8829,26.6719,26.8204,179860.0
2020-03-11 14:40:00,34.32,34.52,34.3,34.34,231985.0,26.8204,26.9767,26.8048,26.836,231985.0
2020-03-11 14:50:00,34.34,34.4,34.18,34.21,192227.0,26.836,26.8829,26.711,26.7345,192227.0
2020-03-11 15:00:00,34.22,34.29,33.66,33.68,230406.0,26.7423,26.797,26.3046,26.3203,230406.0
2020-03-11 15:10:00,33.67,33.81,33.38,33.53,287831.0,26.3125,26.4219,26.0858,26.203,287831.0
2020-03-11 15:20:00,33.53,33.65,33.3,33.6,332957.0,26.203,26.2968,26.0233,26.2578,332957.0
2020-03-11 15:30:00,33.58,34.0,33.46,33.87,362826.0,26.2421,26.5703,26.1483,26.4688,362826.0
2020-03-11 15:40:00,33.87,33.99,33.47,33.64,504946.0,26.4688,26.5625,26.1562,26.289,504946.0
2020-03-11 15:50:00,33.62,33.84,33.32,33.65,645426.0,26.2734,26.4453,26.0389,26.2968,645426.0
2020-03-12 09:30:00,30.32,30.92,29.87,30.61,391664.0,23.6945,24.1634,23.3428,23.9211,391664.0
2020-03-12 09:40:00,30.61,30.61,30.61,30.61,0.0,23.9211,23.9211,23.9211,23.9211,0.0
2020-03-12 09:50:00,29.62,31.29,28.94,31.15,464287.0,23.1475,24.4525,22.6161,24.3431,464287.0
2020-03-12 10:00:00,31.15,31.42,29.5,29.64,337902.0,24.3431,24.5541,23.0537,23.1631,337902.0
2020-03-12 10:10:00,29.69,30.19,29.59,30.02,251142.0,23.2022,23.5929,23.124,23.4601,251142.0
2020-03-12 10:20:00,30.04,30.27,29.73,30.25,251178.0,23.4757,23.6554,23.2334,23.6398,251178.0
2020-03-12 10:30:00,30.25,30.96,30.24,30.74,291768.0,23.6398,24.1946,23.632,24.0227,291768.0
2020-03-12 10:40:00,30.73,31.02,30.42,30.99,218141.0,24.0149,24.2415,23.7726,24.2181,218141.0
2020-03-12 10:50:00,30.99,31.12,30.88,31.04,166445.0,24.2181,24.3197,24.1321,24.2572,166445.0
2020-03-12 11:00:00,31.02,31.03,30.53,30.56,190834.0,24.2415,24.2493,23.8586,23.8821,190834.0
2020-03-12 11:10:00,30.56,30.57,30.01,30.05,203494.0,23.8821,23.8899,23.4522,23.4835,203494.0
2020-03-12 11:20:00,30.01,30.09,29.8,30.06,222018.0,23.4522,23.5148,23.2881,23.4913,222018.0
2020-03-12 11:30:00,30.09,30.32,29.75,29.8,168488.0,23.5148,23.6945,23.2491,23.2881,168488.0
2020-03-12 11:40:00,29.8,29.9,29.75,29.79,193083.0,23.2881,23.3663,23.2491,23.2803,193083.0
2020-03-12 11:50:00,29.81,30.08,29.65,29.97,316030.0,23.2959,23.5069,23.1709,23.421,316030.0
2020-03-12 12:00:00,29.96,30.19,29.93,30.16,171411.0,23.4132,23.5929,23.3897,23.5695,171411.0
2020-03-12 12:10:00,30.13,30.25,29.6,29.72,196343.0,23.546,23.6398,23.1318,23.2256,196343.0
2020-03-12 12:20:00,29.76,30.17,29.64,30.13,157631.0,23.2569,23.5773,23.1631,23.546,157631.0
2020-03-12 12:30:00,30.12,30.13,29.56,29.74,267827.0,23.5382,23.546,23.1006,23.2412,267827.0
2020-03-12 12:40:00,29.74,30.04,29.58,29.86,199307.0,23.2412,23.4757,23.1162,23.335,199307.0
2020-03-12 12:50:00,29.85,31.98,29.82,31.71,217649.0,23.3272,24.9918,23.3038,24.7808,217649.0
2020-03-12 13:00:00,31.7,33.16,31.38,32.54,361808.0,24.7729,25.9139,24.5229,25.4294,361808.0
2020-03-12 13:10:00,32.53,32.59,31.2,31.36,230441.0,25.4216,25.4685,24.3822,24.5072,230441.0
2020-03-12 13:20:00,31.35,31.36,31.0,31.27,175660.0,24.4994,24.5072,24.2259,24.4369,175660.0
2020-03-12 13:30:00,31.28,31.32,30.45,30.47,168241.0,24.4447,24.476,23.7961,23.8117,168241.0
2020-03-12 13:40:00,30.44,30.67,30.36,30.62,113542.0,23.7883,23.968,23.7258,23.9289,113542.0
2020-03-12 13:50:00,30.62,30.83,30.51,30.79,118539.0,23.9289,24.0931,23.843,24.0618,118539.0
2020-03-12 14:00:00,30.78,30.95,30.58,30.93,208612.0,24.054,24.1868,23.8977,24.1712,208612.0
2020-03-12 14:10:00,30.9,30.95,30.5,30.58,160967.0,24.1478,24.1868,23.8352,23.8977,160967.0
2020-03-12 14:20:00,30.58,30.71,30.48,30.53,177121.0,23.8977,23.9993,23.8195,23.8586,177121.0
2020-03-12 14:30:00,30.54,30.77,30.54,30.69,209122.0,23.8664,24.0462,23.8664,23.9836,209122.0
2020-03-12 14:40:00,30.7,30.87,30.63,30.82,166493.0,23.9915,24.1243,23.9368,24.0852,166493.0
2020-03-12 14:50:00,30.82,31.15,30.78,30.85,248248.0,24.0852,24.3431,24.054,24.1087,248248.0
2020-03-12 15:00:00,30.88,31.27,30.86,31.19,247756.0,24.1321,24.4369,24.1165,24.3744,247756.0
2020-03-12 15:10:00,31.2,31.36,31.01,31.13,256971.0,24.3822,24.5072,24.2337,24.3275,256971.0
2020-03-12 15:20:00,31.13,31.24,30.98,31.01,297928.0,24.3275,24.4135,24.2103,24.2337,297928.0
2020-03-12 15:30:00,31.0,31.13,30.91,30.99,302100.0,24.2259,24.3275,24.1556,24.2181,302100.0
2020-03-12 15:40:00,30.98,31.19,30.8,31.05,404897.0,24.2103,24.3744,24.0696,24.265,404897.0
2020-03-12 15:50:00,31.06,31.4,30.18,30.21,1046077.0,24.2728,24.5385,23.5851,23.6085,1046077.0
2020-03-13 09:30:00,32.78,33.17,31.6,31.6,427483.0,25.6169,25.9217,24.6948,24.6948,427483.0
2020-03-13 09:40:00,31.6,31.86,30.69,31.5,412115.0,24.6948,24.898,23.9836,24.6166,412115.0
2020-03-13 09:50:00,31.48,31.54,31.24,31.48,289242.0,24.601,24.6479,24.4135,24.601,289242.0
2020-03-13 10:00:00,31.46,32.55,31.41,32.12,345523.0,24.5854,25.4372,24.5463,25.1012,345523.0
2020-03-13 10:10:00,32.09,32.69,31.9,32.69,205052.0,25.0777,25.5466,24.9292,25.5466,205052.0
2020-03-13 10:20:00,32.6,32.8,32.42,32.56,220041.0,25.4763,25.6326,25.3356,25.445,220041.0
2020-03-13 10:30:00,32.53,32.77,32.43,32.66,199816.0,25.4216,25.6091,25.3434,25.5232,199816.0
2020-03-13 10:40:00,32.65,32.71,32.24,32.28,219819.0,25.5153,25.5622,25.1949,25.2262,219819.0
2020-03-13 10:50:00,32.27,32.43,32.04,32.05,206554.0,25.2184,25.3434,25.0386,25.0465,206554.0
2020-03-13 11:00:00,32.06,32.42,32.04,32.27,154106.0,25.0543,25.3356,25.0386,25.2184,154106.0
2020-03-13 11:10:00,32.25,32.25,31.99,32.14,148766.0,25.2028,25.2028,24.9996,25.1168,148766.0
2020-03-13 11:20:00,32.14,32.21,31.4,31.41,154053.0,25.1168,25.1715,24.5385,24.5463,154053.0
2020-03-13 11:30:00,31.41,31.58,30.98,31.25,330303.0,24.5463,24.6792,24.2103,24.4213,330303.0
2020-03-13 11:40:00,31.26,31.27,30.64,30.77,252118.0,24.4291,24.4369,23.9446,24.0462,252118.0
2020-03-13 11:50:00,30.75,31.28,30.75,31.0,192051.0,24.0305,24.4447,24.0305,24.2259,192051.0
2020-03-13 12:00:00,31.0,31.08,30.7,31.0,186640.0,24.2259,24.2884,23.9915,24.2259,186640.0
2020-03-13 12:10:00,31.0,31.29,30.92,31.15,160461.0,24.2259,24.4525,24.1634,24.3431,160461.0
2020-03-13 12:20:00,31.15,31.3,31.05,31.05,189231.0,24.3431,24.4603,24.265,24.265,189231.0
2020-03-13 12:30:00,31.03,31.6,30.8,31.55,199558.0,24.2493,24.6948,24.0696,24.6557,199558.0
2020-03-13 12:40:00,31.54,31.88,31.52,31.64,165620.0,24.6479,24.9136,24.6323,24.7261,165620.0
2020-03-13 12:50:00,31.65,31.84,31.45,31.48,137924.0,24.7339,24.8823,24.5776,24.601,137924.0
2020-03-13 13:00:00,31.48,31.61,31.3,31.41,139555.0,24.601,24.7026,24.4603,24.5463,139555.0
2020-03-13 13:10:00,31.42,31.89,31.39,31.78,143492.0,24.5541,24.9214,24.5307,24.8355,143492.0
2020-03-13 13:20:00,31.8,32.17,31.8,32.14,103610.0,24.8511,25.1402,24.8511,25.1168,103610.0
2020-03-13 13:30:00,32.16,32.51,32.13,32.49,201704.0,25.1324,25.4059,25.109,25.3903,201704.0
2020-03-13 13:40:00,32.5,32.71,32.4,32.62,94669.0,25.3981,25.5622,25.32,25.4919,94669.0
2020-03-13 13:50:00,32.63,32.68,32.48,32.64,112237.0,25.4997,25.5388,25.3825,25.5075,112237.0
2020-03-13 14:00:00,32.62,32.63,32.16,32.22,168274.0,25.4919,25.4997,25.1324,25.1793,168274.0
2020-03-13 14:10:00,32.21,32.38,32.08,32.25,115034.0,25.1715,25.3043,25.0699,25.2028,115034.0
2020-03-13 14:20:00,32.25,32.45,32.05,32.14,178512.0,25.2028,25.3591,25.0465,25.1168,178512.0
2020-03-13 14:30:00,32.14,32.14,31.85,31.89,108523.0,25.1168,25.1168,24.8902,24.9214,108523.0
2020-03-13 14:40:00,31.89,32.52,31.81,32.21,107720.0,24.9214,25.4138,24.8589,25.1715,107720.0
2020-03-13 14:50:00,32.23,32.49,32.21,32.31,171477.0,25.1871,25.3903,25.1715,25.2496,171477.0
2020-03-13 15:00:00,32.32,32.7,32.22,32.25,273445.0,25.2575,25.5544,25.1793,25.2028,273445.0
2020-03-13 15:10:00,32.23,32.48,32.07,32.18,298029.0,25.1871,25.3825,25.0621,25.1481,298029.0
2020-03-13 15:20:00,32.17,32.48,32.04,32.26,223451.0,25.1402,25.3825,25.0386,25.2106,223451.0
2020-03-13 15:30:00,32.23,32.4,31.3,32.0,359376.0,25.1871,25.32,24.4603,25.0074,359376.0
2020-03-13 15:40:00,32.0,32.61,31.7,32.55,717969.0,25.0074,25.4841,24.7729,25.4372,717969.0
2020-03-13 15:50:00,32.55,34.14,32.54,33.83,1014901.0,25.4372,26.6798,25.4294,26.4375,1014901.0
2020-03-16 09:30:00,28.47,28.47,28.0,28.0,945.0,22.2488,22.2488,21.8815,21.8815,945.0
2020-03-16 09:40:00,28.0,28.0,28.0,28.0,0.0,21.8815,21.8815,21.8815,21.8815,0.0
2020-03-16 09:50:00,24.01,26.45,24.01,26.11,542509.0,18.7634,20.6702,18.7634,20.4045,542509.0
2020-03-16 10:00:00,26.15,28.47,26.15,28.47,298183.0,20.4357,22.2488,20.4357,22.2488,298183.0
2020-03-16 10:10:00,26.85,29.62,26.85,28.91,369610.0,20.9828,23.1475,20.9828,22.5926,369610.0
2020-03-16 10:20:00,28.92,29.18,28.68,28.97,262665.0,22.6004,22.8036,22.4129,22.6395,262665.0
2020-03-16 10:30:00,28.98,29.92,28.98,29.54,210809.0,22.6473,23.3819,22.6473,23.0849,210809.0
2020-03-16 10:40:00,29.59,30.3,29.54,30.12,159014.0,23.124,23.6789,23.0849,23.5382,159014.0
2020-03-16 10:50:00,30.12,30.13,28.73,29.08,270938.0,23.5382,23.546,22.4519,22.7255,270938.0
2020-03-16 11:00:00,29.1,29.34,28.65,28.91,156728.0,22.7411,22.9286,22.3894,22.5926,156728.0
2020-03-16 11:10:00,28.93,30.02,28.89,30.02,213657.0,22.6082,23.4601,22.577,23.4601,213657.0
2020-03-16 11:20:00,29.99,30.32,29.91,30.01,272946.0,23.4366,23.6945,23.3741,23.4522,272946.0
2020-03-16 11:30:00,30.01,30.18,29.34,29.6,186414.0,23.4522,23.5851,22.9286,23.1318,186414.0
2020-03-16 11:40:00,29.56,29.65,28.59,29.2,213742.0,23.1006,23.1709,22.3425,22.8192,213742.0
2020-03-16 11:50:00,29.24,29.31,28.66,29.0,157526.0,22.8505,22.9052,22.3972,22.6629,157526.0
2020-03-16 12:00:00,28.97,28.99,28.69,28.76,124107.0,22.6395,22.6551,22.4207,22.4754,124107.0
2020-03-16 12:10:00,28.77,29.0,28.74,28.79,224865.0,22.4832,22.6629,22.4598,22.4988,224865.0
2020-03-16 12:20:00,28.78,29.02,28.57,28.95,249932.0,22.491,22.6786,22.3269,22.6239,249932.0
2020-03-16 12:30:00,28.94,28.98,28.68,28.77,140480.0,22.6161,22.6473,22.4129,22.4832,140480.0
2020-03-16 12:40:00,28.77,28.83,28.5,28.52,175588.0,22.4832,22.5301,22.2722,22.2878,175588.0
2020-03-16 12:50:00,28.52,28.52,28.32,28.5,135775.0,22.2878,22.2878,22.1315,22.2722,135775.0
2020-03-16 13:00:00,28.48,28.63,28.24,28.25,92365.0,22.2566,22.3738,22.069,22.0768,92365.0
2020-03-16 13:10:00,28.26,28.85,28.18,28.37,134052.0,22.0846,22.5457,22.0221,22.1706,134052.0
2020-03-16 13:20:00,28.38,28.39,28.0,28.0,178007.0,22.1784,22.1862,21.8815,21.8815,178007.0
2020-03-16 13:30:00,28.01,28.01,27.64,27.86,211347.0,21.8893,21.8893,21.6001,21.7721,211347.0
2020-03-16 13:40:00,27.86,27.86,27.51,27.72,122604.0,21.7721,21.7721,21.4985,21.6626,122604.0
2020-03-16 13:50:00,27.73,27.91,27.51,27.86,129997.0,21.6705,21.8111,21.4985,21.7721,129997.0
2020-03-16 14:00:00,27.84,27.85,27.32,27.47,192571.0,21.7564,21.7642,21.3501,21.4673,192571.0
2020-03-16 14:10:00,27.47,27.89,27.44,27.65,132991.0,21.4673,21.7955,21.4438,21.6079,132991.0
2020-03-16 14:20:00,27.66,27.8,27.4,27.52,154875.0,21.6158,21.7252,21.4126,21.5064,154875.0
2020-03-16 14:30:00,27.54,28.84,27.46,28.39,297720.0,21.522,22.5379,21.4595,22.1862,297720.0
2020-03-16 14:40:00,28.42,28.45,28.13,28.19,206564.0,22.2097,22.2331,21.9831,22.0299,206564.0
2020-03-16 14:50:00,28.19,28.35,27.98,28.21,173498.0,22.0299,22.155,21.8658,22.0456,173498.0
2020-03-16 15:00:00,28.22,28.42,27.83,27.85,146043.0,22.0534,22.2097,21.7486,21.7642,146043.0
2020-03-16 15:10:00,27.84,28.32,27.8,28.14,287313.0,21.7564,22.1315,21.7252,21.9909,287313.0
2020-03-16 15:20:00,28.12,28.25,27.96,27.97,257751.0,21.9752,22.0768,21.8502,21.858,257751.0
2020-03-16 15:30:00,27.97,27.97,27.55,27.65,335913.0,21.858,21.858,21.5298,21.6079,335913.0
2020-03-16 15:40:00,27.65,28.28,27.41,27.99,525666.0,21.6079,22.1003,21.4204,21.8736,525666.0
2020-03-16 15:50:00,27.92,27.94,27.38,27.38,1209698.0,21.8189,21.8346,21.3969,21.3969,1209698.0
2020-03-17 09:30:00,28.28,29.0,28.01,28.04,356863.0,22.1003,22.6629,21.8893,21.9127,356863.0
2020-03-17 09:40:00,28.0,28.28,27.26,27.43,298270.0,21.8815,22.1003,21.3032,21.436,298270.0
2020-03-17 09:50:00,27.42,27.44,25.94,26.3,570081.0,21.4282,21.4438,20.2716,20.5529,570081.0
2020-03-17 10:00:00,26.31,27.41,26.06,27.2,307482.0,20.5608,21.4204,20.3654,21.2563,307482.0
2020-03-17 10:10:00,27.17,27.65,27.14,27.22,244900.0,21.2328,21.6079,21.2094,21.2719,244900.0
2020-03-17 10:20:00,27.22,27.44,27.01,27.3,404229.0,21.2719,21.4438,21.1078,21.3344,404229.0
2020-03-17 10:30:00,27.31,27.45,27.04,27.26,271993.0,21.3422,21.4516,21.1312,21.3032,271993.0
2020-03-17 10:40:00,27.21,27.77,27.15,27.74,248440.0,21.2641,21.7017,21.2172,21.6783,248440.0
2020-03-17 10:50:00,27.77,28.0,27.46,27.96,210098.0,21.7017,21.8815,21.4595,21.8502,210098.0
2020-03-17 11:00:00,27.96,28.42,27.9,28.21,183066.0,21.8502,22.2097,21.8033,22.0456,183066.0
2020-03-17 11:10:00,28.22,29.0,28.18,28.96,167543.0,22.0534,22.6629,22.0221,22.6317,167543.0
2020-03-17 11:20:00,28.99,29.25,28.58,29.1,164342.0,22.6551,22.8583,22.3347,22.7411,164342.0
2020-03-17 11:30:00,29.11,29.74,28.91,28.92,193566.0,22.7489,23.2412,22.5926,22.6004,193566.0
2020-03-17 11:40:00,28.91,28.98,28.67,28.88,163235.0,22.5926,22.6473,22.4051,22.5692,163235.0
2020-03-17 11:50:00,28.88,29.2,28.56,28.84,233977.0,22.5692,22.8192,22.3191,22.5379,233977.0
2020-03-17 12:00:00,28.83,29.4,28.56,29.34,163401.0,22.5301,22.9755,22.3191,22.9286,163401.0
2020-03-17 12:10:00,29.36,29.38,28.77,28.95,295313.0,22.9443,22.9599,22.4832,22.6239,295313.0
2020-03-17 12:20:00,28.95,28.99,28.46,28.77,189649.0,22.6239,22.6551,22.2409,22.4832,189649.0
2020-03-17 12:30:00,28.78,29.0,28.49,28.49,186850.0,22.491,22.6629,22.2644,22.2644,186850.0
2020-03-17 12:40:00,28.5,28.53,28.33,28.5,133614.0,22.2722,22.2956,22.1393,22.2722,133614.0
2020-03-17 12:50:00,28.5,28.64,28.24,28.49,195794.0,22.2722,22.3816,22.069,22.2644,195794.0
2020-03-17 13:00:00,28.5,28.62,28.3,28.34,223062.0,22.2722,22.366,22.1159,22.1472,223062.0
2020-03-17 13:10:00,28.35,28.45,27.92,28.19,199374.0,22.155,22.2331,21.8189,22.0299,199374.0
2020-03-17 13:20:00,28.2,28.33,28.02,28.1,157443.0,22.0378,22.1393,21.8971,21.9596,157443.0
2020-03-17 13:30:00,28.11,28.33,28.03,28.23,148907.0,21.9674,22.1393,21.9049,22.0612,148907.0
2020-03-17 13:40:00,28.22,28.55,28.2,28.45,226997.0,22.0534,22.3113,22.0378,22.2331,226997.0
2020-03-17 13:50:00,28.44,28.57,27.97,27.98,214270.0,22.2253,22.3269,21.858,21.8658,214270.0
2020-03-17 14:00:00,27.98,28.45,27.82,28.3,215805.0,21.8658,22.2331,21.7408,22.1159,215805.0
2020-03-17 14:10:00,28.3,28.69,28.29,28.69,320942.0,22.1159,22.4207,22.1081,22.4207,320942.0
2020-03-17 14:20:00,28.7,28.93,28.51,28.86,280892.0,22.4285,22.6082,22.28,22.5535,280892.0
2020-03-17 14:30:00,28.88,29.32,28.86,29.2,306778.0,22.5692,22.913,22.5535,22.8192,306778.0
2020-03-17 14:40:00,29.2,29.23,28.71,28.71,276682.0,22.8192,22.8427,22.4363,22.4363,276682.0
2020-03-17 14:50:00,28.74,28.86,28.53,28.86,275798.0,22.4598,22.5535,22.2956,22.5535,275798.0
2020-03-17 15:00:00,28.86,28.87,28.21,28.54,360515.0,22.5535,22.5613,22.0456,22.3035,360515.0
2020-03-17 15:10:00,28.54,28.75,28.38,28.57,296312.0,22.3035,22.4676,22.1784,22.3269,296312.0
2020-03-17 15:20:00,28.56,28.65,28.28,28.32,366203.0,22.3191,22.3894,22.1003,22.1315,366203.0
2020-03-17 15:30:00,28.31,28.62,28.22,28.52,294648.0,22.1237,22.366,22.0534,22.2878,294648.0
2020-03-17 15:40:00,28.53,28.86,28.47,28.84,482798.0,22.2956,22.5535,22.2488,22.5379,482798.0
2020-03-17 15:50:00,28.84,29.3,28.78,29.26,1340944.0,22.5379,22.8974,22.491,22.8661,1340944.0
2020-03-18 09:30:00,27.23,27.99,26.7,27.06,268787.0,21.2797,21.8736,20.8655,21.1469,268787.0
2020-03-18 09:40:00,27.1,27.98,26.99,27.8,204301.0,21.1781,21.8658,21.0922,21.7252,204301.0
2020-03-18 09:50:00,27.76,28.28,27.7,28.03,119414.0,21.6939,22.1003,21.647,21.9049,119414.0
2020-03-18 10:00:00,27.97,28.43,27.62,28.11,308982.0,21.858,22.2175,21.5845,21.9674,308982.0
2020-03-18 10:10:00,28.12,28.59,27.76,27.96,150095.0,21.9752,22.3425,21.6939,21.8502,150095.0
2020-03-18 10:20:00,27.9,28.13,27.75,27.93,220840.0,21.8033,21.9831,21.6861,21.8268,220840.0
2020-03-18 10:30:00,27.94,28.06,27.64,27.74,139058.0,21.8346,21.9283,21.6001,21.6783,139058.0
2020-03-18 10:40:00,27.74,28.15,27.67,27.75,154405.0,21.6783,21.9987,21.6236,21.6861,154405.0
2020-03-18 10:50:00,27.73,27.74,27.05,27.2,125331.0,21.6705,21.6783,21.1391,21.2563,125331.0
2020-03-18 11:00:00,27.17,27.42,26.96,26.98,126684.0,21.2328,21.4282,21.0687,21.0844,126684.0
2020-03-18 11:10:00,26.98,27.3,26.96,27.27,160176.0,21.0844,21.3344,21.0687,21.311,160176.0
2020-03-18 11:20:00,27.29,27.59,27.22,27.4,169882.0,21.3266,21.5611,21.2719,21.4126,169882.0
2020-03-18 11:30:00,27.4,27.69,27.24,27.64,116030.0,21.4126,21.6392,21.2875,21.6001,116030.0
2020-03-18 11:40:00,27.63,27.72,27.13,27.72,149946.0,21.5923,21.6626,21.2016,21.6626,149946.0
2020-03-18 11:50:00,27.74,28.45,27.67,27.88,267308.0,21.6783,22.2331,21.6236,21.7877,267308.0
2020-03-18 12:00:00,27.86,28.03,27.42,27.68,176557.0,21.7721,21.9049,21.4282,21.6314,176557.0
2020-03-18 12:10:00,27.71,28.05,27.27,27.49,129765.0,21.6548,21.9205,21.311,21.4829,129765.0
2020-03-18 12:20:00,27.5,27.56,27.35,27.52,152684.0,21.4907,21.5376,21.3735,21.5064,152684.0
2020-03-18 12:30:00,27.55,27.66,27.28,27.55,133390.0,21.5298,21.6158,21.3188,21.5298,133390.0
2020-03-18 12:40:00,27.59,27.78,27.29,27.48,107146.0,21.5611,21.7095,21.3266,21.4751,107146.0
2020-03-18 12:50:00,27.51,27.63,27.36,27.36,63926.0,21.4985,21.5923,21.3813,21.3813,63926.0
2020-03-18 13:00:00,27.36,27.36,27.36,27.36,0.0,21.3813,21.3813,21.3813,21.3813,0.0
2020-03-18 13:10:00,27.08,27.62,27.08,27.4,216909.0,21.1625,21.5845,21.1625,21.4126,216909.0
2020-03-18 13:20:00,27.46,27.59,27.11,27.17,208504.0,21.4595,21.5611,21.1859,21.2328,208504.0
2020-03-18 13:30:00,27.16,27.45,26.86,27.33,236073.0,21.225,21.4516,20.9906,21.3579,236073.0
2020-03-18 13:40:00,27.31,27.71,26.9,27.28,185409.0,21.3422,21.6548,21.0218,21.3188,185409.0
2020-03-18 13:50:00,27.28,27.29,26.55,26.76,228526.0,21.3188,21.3266,20.7483,20.9124,228526.0
2020-03-18 14:00:00,26.77,26.79,26.54,26.57,331979.0,20.9202,20.9359,20.7405,20.7639,331979.0
2020-03-18 14:10:00,26.56,26.58,26.24,26.28,410240.0,20.7561,20.7718,20.5061,20.5373,410240.0
2020-03-18 14:20:00,26.27,26.53,26.04,26.26,247177.0,20.5295,20.7327,20.3498,20.5217,247177.0
2020-03-18 14:30:00,26.25,27.16,26.21,27.07,210379.0,20.5139,21.225,20.4826,21.1547,210379.0
2020-03-18 14:40:00,27.05,27.19,26.78,27.11,162975.0,21.1391,21.2485,20.9281,21.1859,162975.0
2020-03-18 14:50:00,27.11,27.98,26.93,27.95,257300.0,21.1859,21.8658,21.0453,21.8424,257300.0
2020-03-18 15:00:00,27.95,29.47,27.94,28.5,317269.0,21.8424,23.0302,21.8346,22.2722,317269.0
2020-03-18 15:10:00,28.51,28.88,27.67,28.2,229066.0,22.28,22.5692,21.6236,22.0378,229066.0
2020-03-18 15:20:00,28.18,28.44,27.7,27.82,304243.0,22.0221,22.2253,21.647,21.7408,304243.0
2020-03-18 15:30:00,27.81,28.27,27.44,27.5,367228.0,21.733,22.0925,21.4438,21.4907,367228.0
2020-03-18 15:40:00,27.5,28.01,27.33,28.0,567213.0,21.4907,21.8893,21.3579,21.8815,567213.0
2020-03-18 15:50:00,28.0,28.44,27.3,28.36,1159291.0,21.8815,22.2253,21.3344,22.1628,1159291.0
2020-03-19 09:30:00,27.61,28.21,27.07,27.11,274996.0,21.5767,22.0456,21.1547,21.1859,274996.0
2020-03-19 09:40:00,27.09,27.15,26.52,26.87,133177.0,21.1703,21.2172,20.7249,20.9984,133177.0
2020-03-19 09:50:00,26.86,27.6,26.79,27.5,152115.0,20.9906,21.5689,20.9359,21.4907,152115.0
2020-03-19 10:00:00,27.47,28.22,27.02,28.21,157100.0,21.4673,22.0534,21.1156,22.0456,157100.0
2020-03-19 10:10:00,28.17,29.28,27.97,29.13,210094.0,22.0143,22.8818,21.858,22.7645,210094.0
2020-03-19 10:20:00,29.13,29.82,29.02,29.75,170999.0,22.7645,23.3038,22.6786,23.2491,170999.0
2020-03-19 10:30:00,29.77,30.4,29.47,29.52,199225.0,23.2647,23.757,23.0302,23.0693,199225.0
2020-03-19 10:40:00,29.54,29.96,29.41,29.5,155862.0,23.0849,23.4132,22.9833,23.0537,155862.0
2020-03-19 10:50:00,29.48,30.15,29.46,29.99,114888.0,23.0381,23.5616,23.0224,23.4366,114888.0
2020-03-19 11:00:00,29.93,30.27,29.64,29.91,105966.0,23.3897,23.6554,23.1631,23.3741,105966.0
2020-03-19 11:10:00,29.9,32.0,29.89,30.19,218152.0,23.3663,25.0074,23.3585,23.5929,218152.0
2020-03-19 11:20:00,30.23,30.81,30.01,30.8,129239.0,23.6242,24.0774,23.4522,24.0696,129239.0
2020-03-19 11:30:00,30.75,31.01,30.18,30.56,139155.0,24.0305,24.2337,23.5851,23.8821,139155.0
2020-03-19 11:40:00,30.49,30.9,30.42,30.81,156929.0,23.8273,24.1478,23.7726,24.0774,156929.0
2020-03-19 11:50:00,30.8,31.05,30.46,30.58,314880.0,24.0696,24.265,23.8039,23.8977,314880.0
2020-03-19 12:00:00,30.6,31.08,30.37,30.72,214445.0,23.9133,24.2884,23.7336,24.0071,214445.0
2020-03-19 12:10:00,30.71,30.75,30.27,30.46,301314.0,23.9993,24.0305,23.6554,23.8039,301314.0
2020-03-19 12:20:00,30.46,30.59,29.99,30.37,254283.0,23.8039,23.9055,23.4366,23.7336,254283.0
2020-03-19 12:30:00,30.39,30.47,29.94,30.03,183137.0,23.7492,23.8117,23.3975,23.4679,183137.0
2020-03-19 12:40:00,30.02,30.4,29.82,30.06,199744.0,23.4601,23.757,23.3038,23.4913,199744.0
2020-03-19 12:50:00,30.03,30.11,29.52,29.8,234934.0,23.4679,23.5304,23.0693,23.2881,234934.0
2020-03-19 13:00:00,29.8,30.02,29.54,29.85,153252.0,23.2881,23.4601,23.0849,23.3272,153252.0
2020-03-19 13:10:00,29.83,30.1,29.68,29.88,149455.0,23.3116,23.5226,23.1943,23.3506,149455.0
2020-03-19 13:20:00,29.86,30.04,29.28,29.32,132967.0,23.335,23.4757,22.8818,22.913,132967.0
2020-03-19 13:30:00,29.29,29.53,29.07,29.41,120264.0,22.8896,23.0771,22.7176,22.9833,120264.0
2020-03-19 13:40:00,29.34,29.83,29.29,29.68,129890.0,22.9286,23.3116,22.8896,23.1943,129890.0
2020-03-19 13:50:00,29.65,30.16,29.56,29.64,155759.0,23.1709,23.5695,23.1006,23.1631,155759.0
2020-03-19 14:00:00,29.63,29.93,29.41,29.82,198747.0,23.1553,23.3897,22.9833,23.3038,198747.0
2020-03-19 14:10:00,29.82,30.41,29.81,30.4,192454.0,23.3038,23.7648,23.2959,23.757,192454.0
2020-03-19 14:20:00,30.35,30.7,30.1,30.41,196059.0,23.7179,23.9915,23.5226,23.7648,196059.0
2020-03-19 14:30:00,30.41,30.59,30.18,30.46,182574.0,23.7648,23.9055,23.5851,23.8039,182574.0
2020-03-19 14:40:00,30.46,30.66,30.21,30.33,192274.0,23.8039,23.9602,23.6085,23.7023,192274.0
2020-03-19 14:50:00,30.32,30.33,29.88,30.02,279065.0,23.6945,23.7023,23.3506,23.4601,279065.0
2020-03-19 15:00:00,30.0,30.18,29.8,29.97,284327.0,23.4444,23.5851,23.2881,23.421,284327.0
2020-03-19 15:10:00,29.98,30.11,29.6,29.84,238501.0,23.4288,23.5304,23.1318,23.3194,238501.0
2020-03-19 15:20:00,29.83,30.33,29.76,30.01,327959.0,23.3116,23.7023,23.2569,23.4522,327959.0
2020-03-19 15:30:00,30.04,30.16,29.87,29.96,285276.0,23.4757,23.5695,23.3428,23.4132,285276.0
2020-03-19 15:40:00,29.96,30.57,29.92,30.18,314979.0,23.4132,23.8899,23.3819,23.5851,314979.0
2020-03-19 15:50:00,30.17,30.26,29.88,29.97,1018356.0,23.5773,23.6476,23.3506,23.421,1018356.0
2020-03-20 09:30:00,30.31,30.69,29.49,29.5,1076760.0,23.6867,23.9836,23.0459,23.0537,1076760.0
2020-03-20 09:40:00,29.49,29.91,28.58,28.59,213923.0,23.0459,23.3741,22.3347,22.3425,213923.0
2020-03-20 09:50:00,28.57,29.57,28.49,29.45,128584.0,22.3269,23.1084,22.2644,23.0146,128584.0
2020-03-20 10:00:00,29.45,29.86,29.12,29.35,128450.0,23.0146,23.335,22.7567,22.9365,128450.0
2020-03-20 10:10:00,29.35,29.57,29.07,29.15,122715.0,22.9365,23.1084,22.7176,22.7802,122715.0
2020-03-20 10:20:00,29.15,29.7,28.98,29.46,170490.0,22.7802,23.21,22.6473,23.0224,170490.0
2020-03-20 10:30:00,29.55,29.72,29.32,29.6,124826.0,23.0928,23.2256,22.913,23.1318,124826.0
2020-03-20 10:40:00,29.68,29.75,29.28,29.52,132630.0,23.1943,23.2491,22.8818,23.0693,132630.0
2020-03-20 10:50:00,29.53,29.63,29.22,29.46,145842.0,23.0771,23.1553,22.8349,23.0224,145842.0
2020-03-20 11:00:00,29.49,29.69,29.2,29.52,112173.0,23.0459,23.2022,22.8192,23.0693,112173.0
2020-03-20 11:10:00,29.55,29.64,28.53,28.59,125685.0,23.0928,23.1631,22.2956,22.3425,125685.0
2020-03-20 11:20:00,28.64,28.81,28.0,28.55,168414.0,22.3816,22.5145,21.8815,22.3113,168414.0
2020-03-20 11:30:00,28.56,28.96,28.46,28.6,130658.0,22.3191,22.6317,22.2409,22.3503,130658.0
2020-03-20 11:40:00,28.61,28.8,28.45,28.73,115912.0,22.3582,22.5066,22.2331,22.4519,115912.0
2020-03-20 11:50:00,28.7,29.02,28.5,28.68,105633.0,22.4285,22.6786,22.2722,22.4129,105633.0
2020-03-20 12:00:00,28.66,28.8,28.14,28.19,122823.0,22.3972,22.5066,21.9909,22.0299,122823.0
2020-03-20 12:10:00,28.18,28.82,28.18,28.59,105265.0,22.0221,22.5223,22.0221,22.3425,105265.0
2020-03-20 12:20:00,28.56,28.68,28.3,28.49,142430.0,22.3191,22.4129,22.1159,22.2644,142430.0
2020-03-20 12:30:00,28.48,28.89,28.43,28.81,136938.0,22.2566,22.577,22.2175,22.5145,136938.0
2020-03-20 12:40:00,28.87,29.19,28.67,29.04,126846.0,22.5613,22.8114,22.4051,22.6942,126846.0
2020-03-20 12:50:00,29.04,29.48,29.0,29.11,126841.0,22.6942,23.0381,22.6629,22.7489,126841.0
2020-03-20 13:00:00,29.11,29.61,29.08,29.56,104944.0,22.7489,23.1396,22.7255,23.1006,104944.0
2020-03-20 13:10:00,29.58,29.82,29.36,29.47,191528.0,23.1162,23.3038,22.9443,23.0302,191528.0
2020-03-20 13:20:00,29.43,29.77,29.29,29.69,145727.0,22.999,23.2647,22.8896,23.2022,145727.0
2020-03-20 13:30:00,29.71,29.82,29.52,29.72,273504.0,23.2178,23.3038,23.0693,23.2256,273504.0
2020-03-20 13:40:00,29.72,29.76,29.5,29.61,175080.0,23.2256,23.2569,23.0537,23.1396,175080.0
2020-03-20 13:50:00,29.61,29.93,29.59,29.93,177438.0,23.1396,23.3897,23.124,23.3897,177438.0
2020-03-20 14:00:00,29.89,29.9,29.56,29.62,199836.0,23.3585,23.3663,23.1006,23.1475,199836.0
2020-03-20 14:10:00,29.62,29.64,29.11,29.23,188919.0,23.1475,23.1631,22.7489,22.8427,188919.0
2020-03-20 14:20:00,29.22,29.47,29.07,29.29,279549.0,22.8349,23.0302,22.7176,22.8896,279549.0
2020-03-20 14:30:00,29.31,29.49,29.1,29.34,205719.0,22.9052,23.0459,22.7411,22.9286,205719.0
2020-03-20 14:40:00,29.29,29.66,29.17,29.5,255753.0,22.8896,23.1787,22.7958,23.0537,255753.0
2020-03-20 14:50:00,29.52,29.66,28.95,29.12,254702.0,23.0693,23.1787,22.6239,22.7567,254702.0
2020-03-20 15:00:00,29.13,29.25,28.81,29.15,264035.0,22.7645,22.8583,22.5145,22.7802,264035.0
2020-03-20 15:10:00,29.16,29.34,28.7,28.76,401791.0,22.788,22.9286,22.4285,22.4754,401791.0
2020-03-20 15:20:00,28.75,29.85,28.75,29.65,360074.0,22.4676,23.3272,22.4676,23.1709,360074.0
2020-03-20 15:30:00,29.68,30.2,29.58,29.74,618628.0,23.1943,23.6007,23.1162,23.2412,618628.0
2020-03-20 15:40:00,29.75,30.19,29.68,29.87,652957.0,23.2491,23.5929,23.1943,23.3428,652957.0
2020-03-20 15:50:00,29.89,30.24,29.77,30.13,1278373.0,23.3585,23.632,23.2647,23.546,1278373.0
2020-03-23 09:30:00,28.0,29.13,27.56,27.75,563967.0,21.8815,22.7645,21.5376,21.6861,563967.0
2020-03-23 09:40:00,27.84,28.15,27.45,27.59,519328.0,21.7564,21.9987,21.4516,21.5611,519328.0
2020-03-23 09:50:00,27.54,27.93,27.39,27.66,353560.0,21.522,21.8268,21.4048,21.6158,353560.0
2020-03-23 10:00:00,27.67,27.89,27.05,27.12,256149.0,21.6236,21.7955,21.1391,21.1938,256149.0
2020-03-23 10:10:00,27.13,27.3,26.51,26.61,279151.0,21.2016,21.3344,20.7171,20.7952,279151.0
2020-03-23 10:20:00,26.6,26.93,26.53,26.77,263614.0,20.7874,21.0453,20.7327,20.9202,263614.0
2020-03-23 10:30:00,26.72,26.88,26.3,26.63,335739.0,20.8812,21.0062,20.5529,20.8108,335739.0
2020-03-23 10:40:00,26.63,27.56,26.51,26.91,316191.0,20.8108,21.5376,20.7171,21.0296,316191.0
2020-03-23 10:50:00,26.88,26.98,26.54,26.66,291034.0,21.0062,21.0844,20.7405,20.8343,291034.0
2020-03-23 11:00:00,26.67,26.91,26.41,26.7,252041.0,20.8421,21.0296,20.6389,20.8655,252041.0
2020-03-23 11:10:00,26.71,26.93,26.56,26.63,267452.0,20.8734,21.0453,20.7561,20.8108,267452.0
2020-03-23 11:20:00,26.61,26.65,26.26,26.36,286221.0,20.7952,20.8265,20.5217,20.5998,286221.0
2020-03-23 11:30:00,26.37,26.71,26.3,26.45,242262.0,20.6076,20.8734,20.5529,20.6702,242262.0
2020-03-23 11:40:00,26.45,26.57,26.03,26.16,226245.0,20.6702,20.7639,20.3419,20.4435,226245.0
2020-03-23 11:50:00,26.14,26.33,26.0,26.27,325599.0,20.4279,20.5764,20.3185,20.5295,325599.0
2020-03-23 12:00:00,26.27,26.45,26.13,26.13,205492.0,20.5295,20.6702,20.4201,20.4201,205492.0
2020-03-23 12:10:00,26.14,26.87,26.05,26.62,200404.0,20.4279,20.9984,20.3576,20.803,200404.0
2020-03-23 12:20:00,26.64,27.03,26.55,26.84,177270.0,20.8186,21.1234,20.7483,20.9749,177270.0
2020-03-23 12:30:00,26.84,27.0,26.56,26.85,181774.0,20.9749,21.1,20.7561,20.9828,181774.0
2020-03-23 12:40:00,26.83,27.44,26.78,27.38,153036.0,20.9671,21.4438,20.9281,21.3969,153036.0
2020-03-23 12:50:00,27.35,27.42,27.04,27.06,150456.0,21.3735,21.4282,21.1312,21.1469,150456.0
2020-03-23 13:00:00,27.09,27.11,26.52,26.58,187316.0,21.1703,21.1859,20.7249,20.7718,187316.0
2020-03-23 13:10:00,26.66,27.25,26.61,26.94,192029.0,20.8343,21.2954,20.7952,21.0531,192029.0
2020-03-23 13:20:00,26.93,27.09,26.64,26.73,137516.0,21.0453,21.1703,20.8186,20.889,137516.0
2020-03-23 13:30:00,26.67,26.85,26.44,26.55,199538.0,20.8421,20.9828,20.6624,20.7483,199538.0
2020-03-23 13:40:00,26.54,26.84,26.36,26.77,218392.0,20.7405,20.9749,20.5998,20.9202,218392.0
2020-03-23 13:50:00,26.78,26.81,26.03,26.22,176744.0,20.9281,20.9515,20.3419,20.4904,176744.0
2020-03-23 14:00:00,26.26,26.43,26.0,26.02,183876.0,20.5217,20.6545,20.3185,20.3341,183876.0
2020-03-23 14:10:00,26.03,26.44,26.01,26.23,137982.0,20.3419,20.6624,20.3263,20.4982,137982.0
2020-03-23 14:20:00,26.23,26.79,26.11,26.57,176552.0,20.4982,20.9359,20.4045,20.7639,176552.0
2020-03-23 14:30:00,26.6,26.66,26.26,26.43,146292.0,20.7874,20.8343,20.5217,20.6545,146292.0
2020-03-23 14:40:00,26.42,26.98,26.42,26.83,174947.0,20.6467,21.0844,20.6467,20.9671,174947.0
2020-03-23 14:50:00,26.8,26.8,26.16,26.2,221476.0,20.9437,20.9437,20.4435,20.4748,221476.0
2020-03-23 15:00:00,26.22,26.57,26.12,26.14,215336.0,20.4904,20.7639,20.4123,20.4279,215336.0
2020-03-23 15:10:00,26.13,26.19,26.0,26.04,233628.0,20.4201,20.467,20.3185,20.3498,233628.0
2020-03-23 15:20:00,26.03,26.1,25.79,25.88,201479.0,20.3419,20.3966,20.1544,20.2247,201479.0
2020-03-23 15:30:00,25.88,25.97,25.55,25.71,261926.0,20.2247,20.2951,19.9668,20.0919,261926.0
2020-03-23 15:40:00,25.74,25.84,25.51,25.61,393452.0,20.1153,20.1935,19.9356,20.0137,393452.0
2020-03-23 15:50:00,25.6,26.08,25.51,25.76,915702.0,20.0059,20.381,19.9356,20.1309,915702.0
2020-03-24 09:30:00,26.93,27.38,26.58,26.8,330363.0,21.0453,21.3969,20.7718,20.9437,330363.0
2020-03-24 09:40:00,26.82,26.98,26.3,26.8,356991.0,20.9593,21.0844,20.5529,20.9437,356991.0
2020-03-24 09:50:00,26.79,27.31,26.71,26.92,298720.0,20.9359,21.3422,20.8734,21.0375,298720.0
2020-03-24 10:00:00,26.92,26.92,26.31,26.37,339093.0,21.0375,21.0375,20.5608,20.6076,339093.0
2020-03-24 10:10:00,26.38,26.95,26.23,26.92,198349.0,20.6155,21.0609,20.4982,21.0375,198349.0
2020-03-24 10:20:00,26.92,27.5,26.82,27.38,222637.0,21.0375,21.4907,20.9593,21.3969,222637.0
2020-03-24 10:30:00,27.39,27.6,27.14,27.54,183993.0,21.4048,21.5689,21.2094,21.522,183993.0
2020-03-24 10:40:00,27.54,27.99,27.38,27.55,158150.0,21.522,21.8736,21.3969,21.5298,158150.0
2020-03-24 10:50:00,27.52,27.81,27.42,27.6,143785.0,21.5064,21.733,21.4282,21.5689,143785.0
2020-03-24 11:00:00,27.59,27.95,27.58,27.65,137262.0,21.5611,21.8424,21.5532,21.6079,137262.0
2020-03-24 11:10:00,27.64,27.99,27.61,27.77,171554.0,21.6001,21.8736,21.5767,21.7017,171554.0
2020-03-24 11:20:00,27.76,28.33,27.68,28.16,144154.0,21.6939,22.1393,21.6314,22.0065,144154.0
2020-03-24 11:30:00,28.14,28.67,28.11,28.67,150070.0,21.9909,22.4051,21.9674,22.4051,150070.0
2020-03-24 11:40:00,28.68,28.78,28.24,28.39,230716.0,22.4129,22.491,22.069,22.1862,230716.0
2020-03-24 11:50:00,28.39,28.82,28.12,28.82,218739.0,22.1862,22.5223,21.9752,22.5223,218739.0
2020-03-24 12:00:00,28.82,28.94,28.61,28.64,175089.0,22.5223,22.6161,22.3582,22.3816,175089.0
2020-03-24 12:10:00,28.67,28.87,28.55,28.86,131985.0,22.4051,22.5613,22.3113,22.5535,131985.0
2020-03-24 12:20:00,28.84,29.16,28.79,29.13,86497.0,22.5379,22.788,22.4988,22.7645,86497.0
2020-03-24 12:30:00,29.15,29.36,29.07,29.29,129731.0,22.7802,22.9443,22.7176,22.8896,129731.0
2020-03-24 12:40:00,29.28,29.31,28.92,28.93,127765.0,22.8818,22.9052,22.6004,22.6082,127765.0
2020-03-24 12:50:00,28.93,28.94,28.43,28.46,159464.0,22.6082,22.6161,22.2175,22.2409,159464.0
2020-03-24 13:00:00,28.44,28.74,28.26,28.35,109330.0,22.2253,22.4598,22.0846,22.155,109330.0
2020-03-24 13:10:00,28.34,28.59,28.22,28.45,97775.0,22.1472,22.3425,22.0534,22.2331,97775.0
2020-03-24 13:20:00,28.43,28.78,28.19,28.69,139413.0,22.2175,22.491,22.0299,22.4207,139413.0
2020-03-24 13:30:00,28.63,28.85,28.41,28.54,134363.0,22.3738,22.5457,22.2019,22.3035,134363.0
2020-03-24 13:40:00,28.53,28.58,28.34,28.37,143068.0,22.2956,22.3347,22.1472,22.1706,143068.0
2020-03-24 13:50:00,28.39,28.44,28.23,28.3,92229.0,22.1862,22.2253,22.0612,22.1159,92229.0
2020-03-24 14:00:00,28.32,28.38,28.09,28.12,86477.0,22.1315,22.1784,21.9518,21.9752,86477.0
2020-03-24 14:10:00,28.13,28.21,28.02,28.09,114110.0,21.9831,22.0456,21.8971,21.9518,114110.0
2020-03-24 14:20:00,28.09,28.22,28.03,28.16,128780.0,21.9518,22.0534,21.9049,22.0065,128780.0
2020-03-24 14:30:00,28.14,28.22,28.02,28.19,129662.0,21.9909,22.0534,21.8971,22.0299,129662.0
2020-03-24 14:40:00,28.18,28.3,28.05,28.14,193002.0,22.0221,22.1159,21.9205,21.9909,193002.0
2020-03-24 14:50:00,28.14,28.98,28.14,28.96,180676.0,21.9909,22.6473,21.9909,22.6317,180676.0
2020-03-24 15:00:00,28.91,29.24,28.85,29.06,257369.0,22.5926,22.8505,22.5457,22.7098,257369.0
2020-03-24 15:10:00,29.05,29.34,28.99,29.18,236729.0,22.702,22.9286,22.6551,22.8036,236729.0
2020-03-24 15:20:00,29.2,29.6,29.14,29.57,226549.0,22.8192,23.1318,22.7723,23.1084,226549.0
2020-03-24 15:30:00,29.6,30.0,29.56,29.84,324781.0,23.1318,23.4444,23.1006,23.3194,324781.0
2020-03-24 15:40:00,29.85,29.99,29.47,29.54,311078.0,23.3272,23.4366,23.0302,23.0849,311078.0
2020-03-24 15:50:00,29.56,30.39,29.54,30.11,1069304.0,23.1006,23.7492,23.0849,23.5304,1069304.0
2020-03-25 09:30:00,30.04,31.15,29.5,30.87,428619.0,23.4757,24.3431,23.0537,24.1243,428619.0
2020-03-25 09:40:00,30.84,31.0,30.27,30.29,318815.0,24.1009,24.2259,23.6554,23.6711,318815.0
2020-03-25 09:50:00,30.29,30.37,29.36,29.48,208044.0,23.6711,23.7336,22.9443,23.0381,208044.0
2020-03-25 10:00:00,29.46,29.59,29.15,29.43,256552.0,23.0224,23.124,22.7802,22.999,256552.0
2020-03-25 10:10:00,29.46,29.53,28.86,29.16,225409.0,23.0224,23.0771,22.5535,22.788,225409.0
2020-03-25 10:20:00,29.1,29.38,28.85,29.06,140811.0,22.7411,22.9599,22.5457,22.7098,140811.0
2020-03-25 10:30:00,29.07,29.69,29.07,29.63,169767.0,22.7176,23.2022,22.7176,23.1553,169767.0
2020-03-25 10:40:00,29.63,29.84,29.19,29.28,153382.0,23.1553,23.3194,22.8114,22.8818,153382.0
2020-03-25 10:50:00,29.28,29.7,29.19,29.61,132286.0,22.8818,23.21,22.8114,23.1396,132286.0
2020-03-25 11:00:00,29.61,29.99,29.47,29.75,142332.0,23.1396,23.4366,23.0302,23.2491,142332.0
2020-03-25 11:10:00,29.72,29.75,29.26,29.37,179825.0,23.2256,23.2491,22.8661,22.9521,179825.0
2020-03-25 11:20:00,29.31,29.57,29.16,29.41,238087.0,22.9052,23.1084,22.788,22.9833,238087.0
2020-03-25 11:30:00,29.41,29.6,29.3,29.44,161427.0,22.9833,23.1318,22.8974,23.0068,161427.0
2020-03-25 11:40:00,29.44,29.54,29.3,29.44,154490.0,23.0068,23.0849,22.8974,23.0068,154490.0
2020-03-25 11:50:00,29.46,29.52,29.25,29.42,130915.0,23.0224,23.0693,22.8583,22.9912,130915.0
2020-03-25 12:00:00,29.41,29.86,29.38,29.82,150148.0,22.9833,23.335,22.9599,23.3038,150148.0
2020-03-25 12:10:00,29.83,30.23,29.8,30.11,176302.0,23.3116,23.6242,23.2881,23.5304,176302.0
2020-03-25 12:20:00,30.12,30.55,30.11,30.39,154840.0,23.5382,23.8742,23.5304,23.7492,154840.0
2020-03-25 12:30:00,30.37,30.92,30.24,30.9,199295.0,23.7336,24.1634,23.632,24.1478,199295.0
2020-03-25 12:40:00,30.91,31.23,30.87,31.12,280561.0,24.1556,24.4056,24.1243,24.3197,280561.0
2020-03-25 12:50:00,31.13,31.24,30.82,30.99,161742.0,24.3275,24.4135,24.0852,24.2181,161742.0
2020-03-25 13:00:00,30.99,31.31,30.91,31.25,236258.0,24.2181,24.4682,24.1556,24.4213,236258.0
2020-03-25 13:10:00,31.24,31.37,31.03,31.35,155283.0,24.4135,24.5151,24.2493,24.4994,155283.0
2020-03-25 13:20:00,31.32,31.55,31.28,31.44,114431.0,24.476,24.6557,24.4447,24.5698,114431.0
2020-03-25 13:30:00,31.41,31.48,31.2,31.45,118301.0,24.5463,24.601,24.3822,24.5776,118301.0
2020-03-25 13:40:00,31.45,31.72,31.39,31.46,159930.0,24.5776,24.7886,24.5307,24.5854,159930.0
2020-03-25 13:50:00,31.46,31.56,31.04,31.21,146732.0,24.5854,24.6635,24.2572,24.39,146732.0
2020-03-25 14:00:00,31.21,31.28,30.89,31.04,163037.0,24.39,24.4447,24.1399,24.2572,163037.0
2020-03-25 14:10:00,31.06,31.49,31.0,31.44,118646.0,24.2728,24.6088,24.2259,24.5698,118646.0
2020-03-25 14:20:00,31.4,31.48,31.12,31.27,154728.0,24.5385,24.601,24.3197,24.4369,154728.0
2020-03-25 14:30:00,31.23,31.3,30.91,31.13,169840.0,24.4056,24.4603,24.1556,24.3275,169840.0
2020-03-25 14:40:00,31.11,31.41,30.97,31.35,183192.0,24.3119,24.5463,24.2025,24.4994,183192.0
2020-03-25 14:50:00,31.34,31.6,31.12,31.46,157447.0,24.4916,24.6948,24.3197,24.5854,157447.0
2020-03-25 15:00:00,31.48,31.78,31.4,31.69,214973.0,24.601,24.8355,24.5385,24.7651,214973.0
2020-03-25 15:10:00,31.67,31.73,31.49,31.62,323572.0,24.7495,24.7964,24.6088,24.7104,323572.0
2020-03-25 15:20:00,31.6,31.8,31.53,31.62,312091.0,24.6948,24.8511,24.6401,24.7104,312091.0
2020-03-25 15:30:00,31.61,31.98,31.02,31.83,798758.0,24.7026,24.9918,24.2415,24.8745,798758.0
2020-03-25 15:40:00,31.85,32.0,31.26,31.37,497149.0,24.8902,25.0074,24.4291,24.5151,497149.0
2020-03-25 15:50:00,31.35,31.39,30.59,30.65,1225805.0,24.4994,24.5307,23.9055,23.9524,1225805.0
2020-03-26 09:30:00,30.83,31.43,30.68,31.07,229180.0,24.0931,24.5619,23.9758,24.2806,229180.0
2020-03-26 09:40:00,31.11,31.24,30.54,30.69,132452.0,24.3119,24.4135,23.8664,23.9836,132452.0
2020-03-26 09:50:00,30.68,31.19,30.56,31.12,159825.0,23.9758,24.3744,23.8821,24.3197,159825.0
2020-03-26 10:00:00,31.11,31.56,30.73,31.46,235339.0,24.3119,24.6635,24.0149,24.5854,235339.0
2020-03-26 10:10:00,31.43,31.96,31.42,31.94,116902.0,24.5619,24.9761,24.5541,24.9605,116902.0
2020-03-26 10:20:00,31.96,32.11,31.59,31.68,109959.0,24.9761,25.0933,24.687,24.7573,109959.0
2020-03-26 10:30:00,31.67,31.87,31.53,31.56,91124.0,24.7495,24.9058,24.6401,24.6635,91124.0
2020-03-26 10:40:00,31.52,31.85,31.34,31.5,109028.0,24.6323,24.8902,24.4916,24.6166,109028.0
2020-03-26 10:50:00,31.5,31.76,31.46,31.7,116595.0,24.6166,24.8198,24.5854,24.7729,116595.0
2020-03-26 11:00:00,31.71,31.96,31.59,31.86,132048.0,24.7808,24.9761,24.687,24.898,132048.0
2020-03-26 11:10:00,31.88,32.17,31.81,32.1,90473.0,24.9136,25.1402,24.8589,25.0855,90473.0
2020-03-26 11:20:00,32.13,32.4,32.01,32.36,115209.0,25.109,25.32,25.0152,25.2887,115209.0
2020-03-26 11:30:00,32.34,32.58,32.26,32.49,125199.0,25.2731,25.4606,25.2106,25.3903,125199.0
2020-03-26 11:40:00,32.5,32.8,32.35,32.59,189107.0,25.3981,25.6326,25.2809,25.4685,189107.0
2020-03-26 11:50:00,32.56,32.73,32.38,32.57,117819.0,25.445,25.5779,25.3043,25.4528,117819.0
2020-03-26 12:00:00,32.59,32.78,32.53,32.55,122600.0,25.4685,25.6169,25.4216,25.4372,122600.0
2020-03-26 12:10:00,32.55,32.7,32.48,32.54,135115.0,25.4372,25.5544,25.3825,25.4294,135115.0
2020-03-26 12:20:00,32.56,32.99,32.44,32.94,156398.0,25.445,25.781,25.3512,25.742,156398.0
2020-03-26 12:30:00,32.97,33.0,32.67,32.77,162420.0,25.7654,25.7889,25.531,25.6091,162420.0
2020-03-26 12:40:00,32.8,32.86,32.64,32.75,143138.0,25.6326,25.6795,25.5075,25.5935,143138.0
2020-03-26 12:50:00,32.73,32.99,32.73,32.95,99983.0,25.5779,25.781,25.5779,25.7498,99983.0
2020-03-26 13:00:00,32.95,33.18,32.72,32.79,182645.0,25.7498,25.9295,25.57,25.6248,182645.0
2020-03-26 13:10:00,32.79,33.09,32.69,32.85,152771.0,25.6248,25.8592,25.5466,25.6716,152771.0
2020-03-26 13:20:00,32.82,32.84,32.65,32.69,148707.0,25.6482,25.6638,25.5153,25.5466,148707.0
2020-03-26 13:30:00,32.66,32.76,32.46,32.71,158519.0,25.5232,25.6013,25.3669,25.5622,158519.0
2020-03-26 13:40:00,32.71,33.02,32.65,32.9,87964.0,25.5622,25.8045,25.5153,25.7107,87964.0
2020-03-26 13:50:00,32.91,32.92,32.66,32.68,119077.0,25.7185,25.7263,25.5232,25.5388,119077.0
2020-03-26 14:00:00,32.7,32.82,32.56,32.65,152423.0,25.5544,25.6482,25.445,25.5153,152423.0
2020-03-26 14:10:00,32.67,32.78,32.55,32.74,224606.0,25.531,25.6169,25.4372,25.5857,224606.0
2020-03-26 14:20:00,32.73,32.92,32.67,32.9,180789.0,25.5779,25.7263,25.531,25.7107,180789.0
2020-03-26 14:30:00,32.95,33.63,32.92,33.36,219477.0,25.7498,26.2812,25.7263,26.0702,219477.0
2020-03-26 14:40:00,33.4,33.6,33.1,33.55,162425.0,26.1015,26.2578,25.867,26.2187,162425.0
2020-03-26 14:50:00,33.56,33.79,33.51,33.7,175030.0,26.2265,26.4062,26.1874,26.3359,175030.0
2020-03-26 15:00:00,33.7,33.7,33.52,33.57,146732.0,26.3359,26.3359,26.1952,26.2343,146732.0
2020-03-26 15:10:00,33.57,33.76,33.42,33.58,199873.0,26.2343,26.3828,26.1171,26.2421,199873.0
2020-03-26 15:20:00,33.59,33.82,33.39,33.79,131877.0,26.2499,26.4297,26.0936,26.4062,131877.0
2020-03-26 15:30:00,33.8,33.96,33.31,33.49,227535.0,26.414,26.5391,26.0311,26.1718,227535.0
2020-03-26 15:40:00,33.52,33.88,33.45,33.82,362015.0,26.1952,26.4766,26.1405,26.4297,362015.0
2020-03-26 15:50:00,33.8,34.67,33.8,34.2,1223972.0,26.414,27.0939,26.414,26.7266,1223972.0
2020-03-27 09:30:00,32.49,33.13,32.26,32.79,248208.0,25.3903,25.8905,25.2106,25.6248,248208.0
2020-03-27 09:40:00,32.8,33.0,32.62,32.92,201471.0,25.6326,25.7889,25.4919,25.7263,201471.0
2020-03-27 09:50:00,32.95,33.34,32.89,33.06,201040.0,25.7498,26.0546,25.7029,25.8358,201040.0
2020-03-27 10:00:00,33.04,33.25,32.92,33.13,191103.0,25.8201,25.9842,25.7263,25.8905,191103.0
2020-03-27 10:10:00,33.14,33.43,33.03,33.24,135450.0,25.8983,26.1249,25.8123,25.9764,135450.0
2020-03-27 10:20:00,33.22,33.47,33.13,33.26,82430.0,25.9608,26.1562,25.8905,25.992,82430.0
2020-03-27 10:30:00,33.27,33.33,33.11,33.28,119947.0,25.9999,26.0468,25.8748,26.0077,119947.0
2020-03-27 10:40:00,33.3,33.33,32.89,33.03,177584.0,26.0233,26.0468,25.7029,25.8123,177584.0
2020-03-27 10:50:00,33.0,33.09,32.89,32.96,105305.0,25.7889,25.8592,25.7029,25.7576,105305.0
2020-03-27 11:00:00,32.95,33.29,32.94,33.27,69608.0,25.7498,26.0155,25.742,25.9999,69608.0
2020-03-27 11:10:00,33.26,33.44,32.96,33.42,132249.0,25.992,26.1327,25.7576,26.1171,132249.0
2020-03-27 11:20:00,33.41,33.48,33.04,33.14,75607.0,26.1093,26.164,25.8201,25.8983,75607.0
2020-03-27 11:30:00,33.14,33.21,32.97,33.09,94812.0,25.8983,25.953,25.7654,25.8592,94812.0
2020-03-27 11:40:00,33.08,33.17,32.81,32.92,150286.0,25.8514,25.9217,25.6404,25.7263,150286.0
2020-03-27 11:50:00,32.92,33.06,32.79,32.82,154337.0,25.7263,25.8358,25.6248,25.6482,154337.0
2020-03-27 12:00:00,32.82,32.91,32.69,32.73,127721.0,25.6482,25.7185,25.5466,25.5779,127721.0
2020-03-27 12:10:00,32.74,33.14,32.71,33.08,97254.0,25.5857,25.8983,25.5622,25.8514,97254.0
2020-03-27 12:20:00,33.08,33.1,32.77,32.8,77940.0,25.8514,25.867,25.6091,25.6326,77940.0
2020-03-27 12:30:00,32.79,33.08,32.73,33.03,110615.0,25.6248,25.8514,25.5779,25.8123,110615.0
2020-03-27 12:40:00,33.02,33.17,32.94,33.06,78119.0,25.8045,25.9217,25.742,25.8358,78119.0
2020-03-27 12:50:00,33.07,33.26,33.02,33.26,63777.0,25.8436,25.992,25.8045,25.992,63777.0
2020-03-27 13:00:00,33.26,33.43,33.17,33.23,129957.0,25.992,26.1249,25.9217,25.9686,129957.0
2020-03-27 13:10:00,33.25,33.31,33.02,33.11,68403.0,25.9842,26.0311,25.8045,25.8748,68403.0
2020-03-27 13:20:00,33.13,33.42,33.07,33.14,82730.0,25.8905,26.1171,25.8436,25.8983,82730.0
2020-03-27 13:30:00,33.15,33.65,33.1,33.62,104334.0,25.9061,26.2968,25.867,26.2734,104334.0
2020-03-27 13:40:00,33.63,33.74,33.5,33.59,106671.0,26.2812,26.3672,26.1796,26.2499,106671.0
2020-03-27 13:50:00,33.6,33.65,33.5,33.52,149292.0,26.2578,26.2968,26.1796,26.1952,149292.0
2020-03-27 14:00:00,33.52,33.6,33.4,33.4,207495.0,26.1952,26.2578,26.1015,26.1015,207495.0
2020-03-27 14:10:00,33.4,33.66,33.4,33.58,102810.0,26.1015,26.3046,26.1015,26.2421,102810.0
2020-03-27 14:20:00,33.6,33.62,33.4,33.52,85873.0,26.2578,26.2734,26.1015,26.1952,85873.0
2020-03-27 14:30:00,33.53,33.7,33.47,33.57,112246.0,26.203,26.3359,26.1562,26.2343,112246.0
2020-03-27 14:40:00,33.58,33.67,33.39,33.49,166785.0,26.2421,26.3125,26.0936,26.1718,166785.0
2020-03-27 14:50:00,33.48,33.86,33.36,33.82,95966.0,26.164,26.4609,26.0702,26.4297,95966.0
2020-03-27 15:00:00,33.79,34.21,33.65,34.16,141455.0,26.4062,26.7345,26.2968,26.6954,141455.0
2020-03-27 15:10:00,34.15,34.4,34.09,34.35,227493.0,26.6876,26.8829,26.6407,26.8439,227493.0
2020-03-27 15:20:00,34.34,34.76,34.2,34.6,268221.0,26.836,27.1643,26.7266,27.0392,268221.0
2020-03-27 15:30:00,34.61,34.64,33.97,33.98,280662.0,27.047,27.0705,26.5469,26.5547,280662.0
2020-03-27 15:40:00,33.95,34.13,33.63,33.69,372551.0,26.5313,26.6719,26.2812,26.3281,372551.0
2020-03-27 15:50:00,33.68,33.68,33.02,33.27,1058836.0,26.3203,26.3203,25.8045,25.9999,1058836.0
2020-03-30 09:30:00,33.16,33.53,32.83,33.12,346723.0,25.9139,26.203,25.656,25.8826,346723.0
2020-03-30 09:40:00,33.14,33.29,32.51,32.72,326414.0,25.8983,26.0155,25.4059,25.57,326414.0
2020-03-30 09:50:00,32.72,32.96,32.51,32.71,79530.0,25.57,25.7576,25.4059,25.5622,79530.0
2020-03-30 10:00:00,32.77,32.87,32.51,32.69,161201.0,25.6091,25.6873,25.4059,25.5466,161201.0
2020-03-30 10:10:00,32.68,32.7,32.31,32.64,102333.0,25.5388,25.5544,25.2496,25.5075,102333.0
2020-03-30 10:20:00,32.62,32.68,32.26,32.28,99282.0,25.4919,25.5388,25.2106,25.2262,99282.0
2020-03-30 10:30:00,32.31,32.39,32.17,32.33,153514.0,25.2496,25.3122,25.1402,25.2653,153514.0
2020-03-30 10:40:00,32.31,32.7,32.25,32.65,114602.0,25.2496,25.5544,25.2028,25.5153,114602.0
2020-03-30 10:50:00,32.63,32.65,32.25,32.37,76882.0,25.4997,25.5153,25.2028,25.2965,76882.0
2020-03-30 11:00:00,32.33,32.48,32.27,32.43,84573.0,25.2653,25.3825,25.2184,25.3434,84573.0
2020-03-30 11:10:00,32.45,32.73,32.36,32.73,148066.0,25.3591,25.5779,25.2887,25.5779,148066.0
2020-03-30 11:20:00,32.76,32.77,32.53,32.64,191975.0,25.6013,25.6091,25.4216,25.5075,191975.0
2020-03-30 11:30:00,32.65,32.77,32.51,32.57,74036.0,25.5153,25.6091,25.4059,25.4528,74036.0
2020-03-30 11:40:00,32.57,32.74,32.54,32.62,90259.0,25.4528,25.5857,25.4294,25.4919,90259.0
2020-03-30 11:50:00,32.62,32.95,32.55,32.83,128070.0,25.4919,25.7498,25.4372,25.656,128070.0
2020-03-30 12:00:00,32.82,32.89,32.56,32.67,85320.0,25.6482,25.7029,25.445,25.531,85320.0
2020-03-30 12:10:00,32.67,32.96,32.54,32.88,71137.0,25.531,25.7576,25.4294,25.6951,71137.0
2020-03-30 12:20:00,32.88,32.93,32.77,32.84,100762.0,25.6951,25.7342,25.6091,25.6638,100762.0
2020-03-30 12:30:00,32.82,32.84,32.56,32.61,124509.0,25.6482,25.6638,25.445,25.4841,124509.0
2020-03-30 12:40:00,32.62,32.73,32.47,32.5,152022.0,25.4919,25.5779,25.3747,25.3981,152022.0
2020-03-30 12:50:00,32.5,32.52,32.27,32.29,149867.0,25.3981,25.4138,25.2184,25.234,149867.0
2020-03-30 13:00:00,32.28,32.32,32.14,32.27,98171.0,25.2262,25.2575,25.1168,25.2184,98171.0
2020-03-30 13:10:00,32.24,32.39,32.24,32.32,63760.0,25.1949,25.3122,25.1949,25.2575,63760.0
2020-03-30 13:20:00,32.32,32.39,32.21,32.31,61886.0,25.2575,25.3122,25.1715,25.2496,61886.0
2020-03-30 13:30:00,32.31,32.35,32.04,32.14,59394.0,25.2496,25.2809,25.0386,25.1168,59394.0
2020-03-30 13:40:00,32.15,32.19,32.02,32.14,47038.0,25.1246,25.1559,25.023,25.1168,47038.0
2020-03-30 13:50:00,32.15,32.25,32.03,32.03,159221.0,25.1246,25.2028,25.0308,25.0308,159221.0
2020-03-30 14:00:00,32.03,32.21,32.01,32.07,135164.0,25.0308,25.1715,25.0152,25.0621,135164.0
2020-03-30 14:10:00,32.07,32.08,31.82,31.86,186780.0,25.0621,25.0699,24.8667,24.898,186780.0
2020-03-30 14:20:00,31.86,31.92,31.67,31.92,107971.0,24.898,24.9449,24.7495,24.9449,107971.0
2020-03-30 14:30:00,31.91,32.11,31.89,32.08,115546.0,24.9371,25.0933,24.9214,25.0699,115546.0
2020-03-30 14:40:00,32.09,32.24,32.05,32.15,146767.0,25.0777,25.1949,25.0465,25.1246,146767.0
2020-03-30 14:50:00,32.15,32.44,32.13,32.42,248147.0,25.1246,25.3512,25.109,25.3356,248147.0
2020-03-30 15:00:00,32.44,32.57,32.36,32.55,151375.0,25.3512,25.4528,25.2887,25.4372,151375.0
2020-03-30 15:10:00,32.55,32.61,32.4,32.51,148272.0,25.4372,25.4841,25.32,25.4059,148272.0
2020-03-30 15:20:00,32.51,32.58,32.12,32.2,156243.0,25.4059,25.4606,25.1012,25.1637,156243.0
2020-03-30 15:30:00,32.22,32.39,32.18,32.35,183286.0,25.1793,25.3122,25.1481,25.2809,183286.0
2020-03-30 15:40:00,32.34,32.57,32.28,32.38,241518.0,25.2731,25.4528,25.2262,25.3043,241518.0
2020-03-30 15:50:00,32.39,32.81,32.39,32.54,677933.0,25.3122,25.6404,25.3122,25.4294,677933.0
2020-03-31 09:30:00,31.81,32.43,31.39,31.4,187722.0,24.8589,25.3434,24.5307,24.5385,187722.0
2020-03-31 09:40:00,31.44,31.65,31.21,31.36,198844.0,24.5698,24.7339,24.39,24.5072,198844.0
2020-03-31 09:50:00,31.35,31.68,31.31,31.54,91837.0,24.4994,24.7573,24.4682,24.6479,91837.0
2020-03-31 10:00:00,31.54,31.72,31.38,31.4,75883.0,24.6479,24.7886,24.5229,24.5385,75883.0
2020-03-31 10:10:00,31.42,31.89,31.42,31.88,87231.0,24.5541,24.9214,24.5541,24.9136,87231.0
2020-03-31 10:20:00,31.9,31.96,31.7,31.8,107222.0,24.9292,24.9761,24.7729,24.8511,107222.0
2020-03-31 10:30:00,31.79,32.07,31.77,32.0,106785.0,24.8433,25.0621,24.8276,25.0074,106785.0
2020-03-31 10:40:00,31.99,32.11,31.9,31.93,46185.0,24.9996,25.0933,24.9292,24.9527,46185.0
2020-03-31 10:50:00,31.92,32.16,31.87,31.98,95536.0,24.9449,25.1324,24.9058,24.9918,95536.0
2020-03-31 11:00:00,31.98,31.99,31.75,31.85,56171.0,24.9918,24.9996,24.812,24.8902,56171.0
2020-03-31 11:10:00,31.84,31.97,31.81,31.83,101284.0,24.8823,24.9839,24.8589,24.8745,101284.0
2020-03-31 11:20:00,31.83,31.9,31.71,31.86,79480.0,24.8745,24.9292,24.7808,24.898,79480.0
2020-03-31 11:30:00,31.84,32.0,31.76,31.79,122531.0,24.8823,25.0074,24.8198,24.8433,122531.0
2020-03-31 11:40:00,31.81,31.86,31.66,31.73,91511.0,24.8589,24.898,24.7417,24.7964,91511.0
2020-03-31 11:50:00,31.72,31.81,31.59,31.6,89020.0,24.7886,24.8589,24.687,24.6948,89020.0
2020-03-31 12:00:00,31.61,31.66,31.54,31.63,87531.0,24.7026,24.7417,24.6479,24.7182,87531.0
2020-03-31 12:10:00,31.64,31.77,31.55,31.58,170198.0,24.7261,24.8276,24.6557,24.6792,170198.0
2020-03-31 12:20:00,31.57,31.58,31.31,31.42,165022.0,24.6713,24.6792,24.4682,24.5541,165022.0
2020-03-31 12:30:00,31.44,31.44,31.1,31.13,163452.0,24.5698,24.5698,24.3041,24.3275,163452.0
2020-03-31 12:40:00,31.14,31.45,31.14,31.42,139324.0,24.3353,24.5776,24.3353,24.5541,139324.0
2020-03-31 12:50:00,31.42,31.42,31.2,31.21,107577.0,24.5541,24.5541,24.3822,24.39,107577.0
2020-03-31 13:00:00,31.21,31.31,30.97,31.12,218087.0,24.39,24.4682,24.2025,24.3197,218087.0
2020-03-31 13:10:00,31.11,31.14,30.75,30.84,110976.0,24.3119,24.3353,24.0305,24.1009,110976.0
2020-03-31 13:20:00,30.82,30.88,30.62,30.73,187003.0,24.0852,24.1321,23.9289,24.0149,187003.0
2020-03-31 13:30:00,30.72,30.86,30.62,30.74,130823.0,24.0071,24.1165,23.9289,24.0227,130823.0
2020-03-31 13:40:00,30.74,30.75,30.57,30.62,117880.0,24.0227,24.0305,23.8899,23.9289,117880.0
2020-03-31 13:50:00,30.62,30.91,30.52,30.89,136038.0,23.9289,24.1556,23.8508,24.1399,136038.0
2020-03-31 14:00:00,30.9,30.95,30.81,30.93,149332.0,24.1478,24.1868,24.0774,24.1712,149332.0
2020-03-31 14:10:00,30.91,31.0,30.62,30.68,144604.0,24.1556,24.2259,23.9289,23.9758,144604.0
2020-03-31 14:20:00,30.69,30.85,30.63,30.81,78611.0,23.9836,24.1087,23.9368,24.0774,78611.0
2020-03-31 14:30:00,30.82,30.87,30.68,30.87,106610.0,24.0852,24.1243,23.9758,24.1243,106610.0
2020-03-31 14:40:00,30.83,30.96,30.72,30.79,84094.0,24.0931,24.1946,24.0071,24.0618,84094.0
2020-03-31 14:50:00,30.81,31.0,30.78,30.93,107650.0,24.0774,24.2259,24.054,24.1712,107650.0
2020-03-31 15:00:00,30.93,31.04,30.69,30.82,182909.0,24.1712,24.2572,23.9836,24.0852,182909.0
2020-03-31 15:10:00,30.82,30.86,30.5,30.52,164416.0,24.0852,24.1165,23.8352,23.8508,164416.0
2020-03-31 15:20:00,30.52,30.54,30.21,30.4,119283.0,23.8508,23.8664,23.6085,23.757,119283.0
2020-03-31 15:30:00,30.4,30.85,30.39,30.8,312430.0,23.757,24.1087,23.7492,24.0696,312430.0
2020-03-31 15:40:00,30.79,30.92,30.54,30.55,210953.0,24.0618,24.1634,23.8664,23.8742,210953.0
2020-03-31 15:50:00,30.55,30.97,30.55,30.81,657605.0,23.8742,24.2025,23.8742,24.0774,657605.0
2020-04-01 09:30:00,28.6,29.27,28.48,29.01,338216.0,22.3503,22.8739,22.2566,22.6708,338216.0
2020-04-01 09:40:00,29.01,29.17,28.79,29.13,166875.0,22.6708,22.7958,22.4988,22.7645,166875.0
2020-04-01 09:50:00,29.11,29.22,28.87,28.96,134543.0,22.7489,22.8349,22.5613,22.6317,134543.0
2020-04-01 10:00:00,28.97,29.05,28.7,28.87,163298.0,22.6395,22.702,22.4285,22.5613,163298.0
2020-04-01 10:10:00,28.88,29.29,28.8,29.1,128420.0,22.5692,22.8896,22.5066,22.7411,128420.0
2020-04-01 10:20:00,29.11,29.17,28.94,29.01,217761.0,22.7489,22.7958,22.6161,22.6708,217761.0
2020-04-01 10:30:00,29.0,29.12,28.87,28.94,110581.0,22.6629,22.7567,22.5613,22.6161,110581.0
2020-04-01 10:40:00,28.95,29.13,28.9,29.1,175578.0,22.6239,22.7645,22.5848,22.7411,175578.0
2020-04-01 10:50:00,29.1,29.12,28.78,28.83,135788.0,22.7411,22.7567,22.491,22.5301,135788.0
2020-04-01 11:00:00,28.83,28.91,28.67,28.91,140247.0,22.5301,22.5926,22.4051,22.5926,140247.0
2020-04-01 11:10:00,28.88,29.03,28.61,28.66,155499.0,22.5692,22.6864,22.3582,22.3972,155499.0
2020-04-01 11:20:00,28.66,28.73,28.44,28.47,153339.0,22.3972,22.4519,22.2253,22.2488,153339.0
2020-04-01 11:30:00,28.45,28.61,28.41,28.48,153572.0,22.2331,22.3582,22.2019,22.2566,153572.0
2020-04-01 11:40:00,28.47,28.61,28.29,28.59,140123.0,22.2488,22.3582,22.1081,22.3425,140123.0
2020-04-01 11:50:00,28.59,28.76,28.56,28.65,146486.0,22.3425,22.4754,22.3191,22.3894,146486.0
2020-04-01 12:00:00,28.63,28.73,28.45,28.45,201888.0,22.3738,22.4519,22.2331,22.2331,201888.0
2020-04-01 12:10:00,28.46,28.63,28.44,28.46,155854.0,22.2409,22.3738,22.2253,22.2409,155854.0
2020-04-01 12:20:00,28.46,28.63,28.34,28.4,119509.0,22.2409,22.3738,22.1472,22.1941,119509.0
2020-04-01 12:30:00,28.39,28.55,28.39,28.52,123725.0,22.1862,22.3113,22.1862,22.2878,123725.0
2020-04-01 12:40:00,28.54,28.55,28.37,28.38,115045.0,22.3035,22.3113,22.1706,22.1784,115045.0
2020-04-01 12:50:00,28.37,28.59,28.37,28.52,155377.0,22.1706,22.3425,22.1706,22.2878,155377.0
2020-04-01 13:00:00,28.5,28.74,28.44,28.61,230917.0,22.2722,22.4598,22.2253,22.3582,230917.0
2020-04-01 13:10:00,28.63,28.66,28.47,28.56,89636.0,22.3738,22.3972,22.2488,22.3191,89636.0
2020-04-01 13:20:00,28.57,28.79,28.53,28.67,93409.0,22.3269,22.4988,22.2956,22.4051,93409.0
2020-04-01 13:30:00,28.69,28.73,28.57,28.6,115897.0,22.4207,22.4519,22.3269,22.3503,115897.0
2020-04-01 13:40:00,28.6,28.78,28.55,28.69,120858.0,22.3503,22.491,22.3113,22.4207,120858.0
2020-04-01 13:50:00,28.69,28.97,28.67,28.9,86622.0,22.4207,22.6395,22.4051,22.5848,86622.0
2020-04-01 14:00:00,28.88,28.97,28.8,28.82,100508.0,22.5692,22.6395,22.5066,22.5223,100508.0
2020-04-01 14:10:00,28.82,28.87,28.72,28.77,90392.0,22.5223,22.5613,22.4441,22.4832,90392.0
2020-04-01 14:20:00,28.77,28.84,28.67,28.7,83086.0,22.4832,22.5379,22.4051,22.4285,83086.0
2020-04-01 14:30:00,28.69,28.78,28.6,28.76,141982.0,22.4207,22.491,22.3503,22.4754,141982.0
2020-04-01 14:40:00,28.74,28.79,28.69,28.75,163098.0,22.4598,22.4988,22.4207,22.4676,163098.0
2020-04-01 14:50:00,28.75,28.77,28.54,28.54,166919.0,22.4676,22.4832,22.3035,22.3035,166919.0
2020-04-01 15:00:00,28.54,28.63,28.48,28.51,100229.0,22.3035,22.3738,22.2566,22.28,100229.0
2020-04-01 15:10:00,28.5,28.62,28.45,28.62,143284.0,22.2722,22.366,22.2331,22.366,143284.0
2020-04-01 15:20:00,28.62,28.62,28.3,28.38,155788.0,22.366,22.366,22.1159,22.1784,155788.0
2020-04-01 15:30:00,28.38,28.39,28.09,28.12,184514.0,22.1784,22.1862,21.9518,21.9752,184514.0
2020-04-01 15:40:00,28.11,28.53,28.09,28.51,300239.0,21.9674,22.2956,21.9518,22.28,300239.0
2020-04-01 15:50:00,28.5,28.69,28.3,28.48,888513.0,22.2722,22.4207,22.1159,22.2566,888513.0
2020-04-02 09:30:00,28.29,28.59,28.1,28.45,223622.0,22.1081,22.3425,21.9596,22.2331,223622.0
2020-04-02 09:40:00,28.46,28.67,28.18,28.28,104661.0,22.2409,22.4051,22.0221,22.1003,104661.0
2020-04-02 09:50:00,28.27,28.43,28.11,28.42,69455.0,22.0925,22.2175,21.9674,22.2097,69455.0
2020-04-02 10:00:00,28.46,28.58,28.17,28.52,192476.0,22.2409,22.3347,22.0143,22.2878,192476.0
2020-04-02 10:10:00,28.52,28.74,28.51,28.72,190563.0,22.2878,22.4598,22.28,22.4441,190563.0
2020-04-02 10:20:00,28.71,29.06,28.65,29.06,168426.0,22.4363,22.7098,22.3894,22.7098,168426.0
2020-04-02 10:30:00,29.08,29.61,29.02,29.5,153185.0,22.7255,23.1396,22.6786,23.0537,153185.0
2020-04-02 10:40:00,29.51,29.53,29.11,29.2,87378.0,23.0615,23.0771,22.7489,22.8192,87378.0
2020-04-02 10:50:00,29.21,29.4,29.07,29.35,147325.0,22.8271,22.9755,22.7176,22.9365,147325.0
2020-04-02 11:00:00,29.41,29.42,28.92,28.96,142808.0,22.9833,22.9912,22.6004,22.6317,142808.0
2020-04-02 11:10:00,28.99,29.06,28.88,28.95,287549.0,22.6551,22.7098,22.5692,22.6239,287549.0
2020-04-02 11:20:00,28.95,28.99,28.56,28.66,189639.0,22.6239,22.6551,22.3191,22.3972,189639.0
2020-04-02 11:30:00,28.67,28.94,28.63,28.72,121934.0,22.4051,22.6161,22.3738,22.4441,121934.0
2020-04-02 11:40:00,28.74,28.87,28.72,28.84,230753.0,22.4598,22.5613,22.4441,22.5379,230753.0
2020-04-02 11:50:00,28.84,28.86,28.66,28.73,219566.0,22.5379,22.5535,22.3972,22.4519,219566.0
2020-04-02 12:00:00,28.75,28.83,28.63,28.71,178129.0,22.4676,22.5301,22.3738,22.4363,178129.0
2020-04-02 12:10:00,28.72,28.94,28.68,28.8,188721.0,22.4441,22.6161,22.4129,22.5066,188721.0
2020-04-02 12:20:00,28.81,28.86,28.69,28.74,116338.0,22.5145,22.5535,22.4207,22.4598,116338.0
2020-04-02 12:30:00,28.74,28.76,28.51,28.57,127631.0,22.4598,22.4754,22.28,22.3269,127631.0
2020-04-02 12:40:00,28.56,28.67,28.48,28.6,185101.0,22.3191,22.4051,22.2566,22.3503,185101.0
2020-04-02 12:50:00,28.59,28.7,28.47,28.51,131997.0,22.3425,22.4285,22.2488,22.28,131997.0
2020-04-02 13:00:00,28.53,28.57,28.17,28.19,222042.0,22.2956,22.3269,22.0143,22.0299,222042.0
2020-04-02 13:10:00,28.19,28.27,27.96,27.98,141242.0,22.0299,22.0925,21.8502,21.8658,141242.0
2020-04-02 13:20:00,27.96,28.08,27.82,27.83,120474.0,21.8502,21.944,21.7408,21.7486,120474.0
2020-04-02 13:30:00,27.85,28.0,27.76,27.85,91623.0,21.7642,21.8815,21.6939,21.7642,91623.0
2020-04-02 13:40:00,27.85,28.12,27.85,28.04,155656.0,21.7642,21.9752,21.7642,21.9127,155656.0
2020-04-02 13:50:00,28.04,28.21,27.99,28.07,94611.0,21.9127,22.0456,21.8736,21.9362,94611.0
2020-04-02 14:00:00,28.07,28.12,27.93,27.94,154672.0,21.9362,21.9752,21.8268,21.8346,154672.0
2020-04-02 14:10:00,27.94,28.17,27.75,27.75,160599.0,21.8346,22.0143,21.6861,21.6861,160599.0
2020-04-02 14:20:00,27.73,27.98,27.63,27.95,93636.0,21.6705,21.8658,21.5923,21.8424,93636.0
2020-04-02 14:30:00,27.94,27.99,27.81,27.88,93568.0,21.8346,21.8736,21.733,21.7877,93568.0
2020-04-02 14:40:00,27.88,27.91,27.69,27.76,89784.0,21.7877,21.8111,21.6392,21.6939,89784.0
2020-04-02 14:50:00,27.76,28.04,27.68,28.0,122236.0,21.6939,21.9127,21.6314,21.8815,122236.0
2020-04-02 15:00:00,28.01,28.06,27.85,27.99,146251.0,21.8893,21.9283,21.7642,21.8736,146251.0
2020-04-02 15:10:00,27.97,28.09,27.86,28.07,119244.0,21.858,21.9518,21.7721,21.9362,119244.0
2020-04-02 15:20:00,28.07,28.12,27.99,28.07,144180.0,21.9362,21.9752,21.8736,21.9362,144180.0
2020-04-02 15:30:00,28.09,28.18,27.91,27.97,234361.0,21.9518,22.0221,21.8111,21.858,234361.0
2020-04-02 15:40:00,27.98,28.3,27.96,28.3,249124.0,21.8658,22.1159,21.8502,22.1159,249124.0
2020-04-02 15:50:00,28.28,28.65,28.28,28.47,828742.0,22.1003,22.3894,22.1003,22.2488,828742.0
2020-04-03 09:30:00,28.24,28.51,28.1,28.26,227432.0,22.069,22.28,21.9596,22.0846,227432.0
2020-04-03 09:40:00,28.27,28.57,28.19,28.19,134865.0,22.0925,22.3269,22.0299,22.0299,134865.0
2020-04-03 09:50:00,28.2,28.27,28.04,28.11,99031.0,22.0378,22.0925,21.9127,21.9674,99031.0
2020-04-03 10:00:00,28.21,28.31,27.88,28.06,125006.0,22.0456,22.1237,21.7877,21.9283,125006.0
2020-04-03 10:10:00,28.06,28.11,27.86,27.91,70590.0,21.9283,21.9674,21.7721,21.8111,70590.0
2020-04-03 10:20:00,27.9,28.01,27.79,27.9,151718.0,21.8033,21.8893,21.7173,21.8033,151718.0
2020-04-03 10:30:00,27.89,27.96,27.52,27.62,84811.0,21.7955,21.8502,21.5064,21.5845,84811.0
2020-04-03 10:40:00,27.63,27.75,27.54,27.68,78144.0,21.5923,21.6861,21.522,21.6314,78144.0
2020-04-03 10:50:00,27.7,27.76,27.43,27.45,131245.0,21.647,21.6939,21.436,21.4516,131245.0
2020-04-03 11:00:00,27.45,27.5,27.25,27.43,154840.0,21.4516,21.4907,21.2954,21.436,154840.0
2020-04-03 11:10:00,27.43,27.48,27.3,27.35,83359.0,21.436,21.4751,21.3344,21.3735,83359.0
2020-04-03 11:20:00,27.36,27.38,27.04,27.05,161397.0,21.3813,21.3969,21.1312,21.1391,161397.0
2020-04-03 11:30:00,27.05,27.16,26.96,27.12,174673.0,21.1391,21.225,21.0687,21.1938,174673.0
2020-04-03 11:40:00,27.13,27.19,26.81,26.86,123843.0,21.2016,21.2485,20.9515,20.9906,123843.0
2020-04-03 11:50:00,26.87,27.02,26.81,26.98,117385.0,20.9984,21.1156,20.9515,21.0844,117385.0
2020-04-03 12:00:00,26.98,26.99,26.51,26.59,163786.0,21.0844,21.0922,20.7171,20.7796,163786.0
2020-04-03 12:10:00,26.6,26.62,26.41,26.56,101787.0,20.7874,20.803,20.6389,20.7561,101787.0
2020-04-03 12:20:00,26.55,26.93,26.54,26.91,102233.0,20.7483,21.0453,20.7405,21.0296,102233.0
2020-04-03 12:30:00,26.89,27.05,26.87,27.02,107049.0,21.014,21.1391,20.9984,21.1156,107049.0
2020-04-03 12:40:00,27.02,27.12,26.88,26.93,64439.0,21.1156,21.1938,21.0062,21.0453,64439.0
2020-04-03 12:50:00,26.94,27.02,26.83,26.87,126155.0,21.0531,21.1156,20.9671,20.9984,126155.0
2020-04-03 13:00:00,26.88,27.02,26.81,27.0,127882.0,21.0062,21.1156,20.9515,21.1,127882.0
2020-04-03 13:10:00,27.02,27.03,26.73,26.75,274449.0,21.1156,21.1234,20.889,20.9046,274449.0
2020-04-03 13:20:00,26.75,26.79,26.54,26.64,134150.0,20.9046,20.9359,20.7405,20.8186,134150.0
2020-04-03 13:30:00,26.63,26.65,26.5,26.51,105696.0,20.8108,20.8265,20.7092,20.7171,105696.0
2020-04-03 13:40:00,26.5,26.63,26.41,26.59,164549.0,20.7092,20.8108,20.6389,20.7796,164549.0
2020-04-03 13:50:00,26.59,26.65,26.54,26.61,115594.0,20.7796,20.8265,20.7405,20.7952,115594.0
2020-04-03 14:00:00,26.62,26.67,26.5,26.57,92869.0,20.803,20.8421,20.7092,20.7639,92869.0
2020-04-03 14:10:00,26.57,26.58,26.47,26.51,81741.0,20.7639,20.7718,20.6858,20.7171,81741.0
2020-04-03 14:20:00,26.51,26.64,26.46,26.63,128679.0,20.7171,20.8186,20.678,20.8108,128679.0
2020-04-03 14:30:00,26.62,26.63,26.53,26.54,107094.0,20.803,20.8108,20.7327,20.7405,107094.0
2020-04-03 14:40:00,26.55,26.61,26.43,26.53,136855.0,20.7483,20.7952,20.6545,20.7327,136855.0
2020-04-03 14:50:00,26.52,26.71,26.51,26.69,278312.0,20.7249,20.8734,20.7171,20.8577,278312.0
2020-04-03 15:00:00,26.71,26.8,26.51,26.61,111108.0,20.8734,20.9437,20.7171,20.7952,111108.0
2020-04-03 15:10:00,26.61,26.87,26.51,26.73,179649.0,20.7952,20.9984,20.7171,20.889,179649.0
2020-04-03 15:20:00,26.74,26.77,26.58,26.71,177028.0,20.8968,20.9202,20.7718,20.8734,177028.0
2020-04-03 15:30:00,26.7,26.78,26.57,26.63,482265.0,20.8655,20.9281,20.7639,20.8108,482265.0
2020-04-03 15:40:00,26.62,26.84,26.57,26.84,411356.0,20.803,20.9749,20.7639,20.9749,411356.0
2020-04-03 15:50:00,26.84,27.22,26.84,27.21,1036129.0,20.9749,21.2719,20.9749,21.2641,1036129.0
2020-04-06 09:30:00,29.15,29.45,28.8,29.16,293453.0,22.7802,23.0146,22.5066,22.788,293453.0
2020-04-06 09:40:00,29.18,29.32,29.09,29.19,293763.0,22.8036,22.913,22.7333,22.8114,293763.0
2020-04-06 09:50:00,29.19,29.6,29.18,29.55,221153.0,22.8114,23.1318,22.8036,23.0928,221153.0
2020-04-06 10:00:00,29.55,29.83,29.5,29.66,237071.0,23.0928,23.3116,23.0537,23.1787,237071.0
2020-04-06 10:10:00,29.67,29.76,29.58,29.71,176710.0,23.1865,23.2569,23.1162,23.2178,176710.0
2020-04-06 10:20:00,29.7,29.78,29.26,29.28,145935.0,23.21,23.2725,22.8661,22.8818,145935.0
2020-04-06 10:30:00,29.3,29.33,28.79,28.97,217920.0,22.8974,22.9208,22.4988,22.6395,217920.0
2020-04-06 10:40:00,28.99,29.05,28.76,28.83,180673.0,22.6551,22.702,22.4754,22.5301,180673.0
2020-04-06 10:50:00,28.84,28.94,28.66,28.79,195800.0,22.5379,22.6161,22.3972,22.4988,195800.0
2020-04-06 11:00:00,28.8,28.84,28.58,28.64,187908.0,22.5066,22.5379,22.3347,22.3816,187908.0
2020-04-06 11:10:00,28.66,28.69,28.46,28.5,169407.0,22.3972,22.4207,22.2409,22.2722,169407.0
2020-04-06 11:20:00,28.51,28.81,28.47,28.75,168673.0,22.28,22.5145,22.2488,22.4676,168673.0
2020-04-06 11:30:00,28.74,28.92,28.65,28.86,175258.0,22.4598,22.6004,22.3894,22.5535,175258.0
2020-04-06 11:40:00,28.84,29.08,28.83,29.04,233059.0,22.5379,22.7255,22.5301,22.6942,233059.0
2020-04-06 11:50:00,29.04,29.16,29.0,29.07,284301.0,22.6942,22.788,22.6629,22.7176,284301.0
2020-04-06 12:00:00,29.06,29.26,29.02,29.22,194206.0,22.7098,22.8661,22.6786,22.8349,194206.0
2020-04-06 12:10:00,29.23,29.71,29.14,29.71,154860.0,22.8427,23.2178,22.7723,23.2178,154860.0
2020-04-06 12:20:00,29.72,29.98,29.71,29.73,174274.0,23.2256,23.4288,23.2178,23.2334,174274.0
2020-04-06 12:30:00,29.73,29.73,29.48,29.49,207367.0,23.2334,23.2334,23.0381,23.0459,207367.0
2020-04-06 12:40:00,29.49,29.59,29.28,29.42,182140.0,23.0459,23.124,22.8818,22.9912,182140.0
2020-04-06 12:50:00,29.41,29.58,29.32,29.58,132262.0,22.9833,23.1162,22.913,23.1162,132262.0
2020-04-06 13:00:00,29.58,29.62,29.32,29.32,145806.0,23.1162,23.1475,22.913,22.913,145806.0
2020-04-06 13:10:00,29.31,29.56,29.29,29.56,218668.0,22.9052,23.1006,22.8896,23.1006,218668.0
2020-04-06 13:20:00,29.57,29.59,29.37,29.42,158814.0,23.1084,23.124,22.9521,22.9912,158814.0
2020-04-06 13:30:00,29.42,29.6,29.37,29.46,232767.0,22.9912,23.1318,22.9521,23.0224,232767.0
2020-04-06 13:40:00,29.46,29.58,29.41,29.49,228267.0,23.0224,23.1162,22.9833,23.0459,228267.0
2020-04-06 13:50:00,29.5,29.57,29.34,29.44,183595.0,23.0537,23.1084,22.9286,23.0068,183595.0
2020-04-06 14:00:00,29.43,29.44,29.2,29.28,164492.0,22.999,23.0068,22.8192,22.8818,164492.0
2020-04-06 14:10:00,29.27,29.32,29.17,29.27,184484.0,22.8739,22.913,22.7958,22.8739,184484.0
2020-04-06 14:20:00,29.27,29.52,29.26,29.36,177504.0,22.8739,23.0693,22.8661,22.9443,177504.0
2020-04-06 14:30:00,29.37,29.45,29.29,29.4,124426.0,22.9521,23.0146,22.8896,22.9755,124426.0
2020-04-06 14:40:00,29.4,29.56,29.38,29.52,176344.0,22.9755,23.1006,22.9599,23.0693,176344.0
2020-04-06 14:50:00,29.52,29.63,29.48,29.55,164963.0,23.0693,23.1553,23.0381,23.0928,164963.0
2020-04-06 15:00:00,29.55,29.61,29.41,29.52,384245.0,23.0928,23.1396,22.9833,23.0693,384245.0
2020-04-06 15:10:00,29.52,29.53,29.35,29.38,247172.0,23.0693,23.0771,22.9365,22.9599,247172.0
2020-04-06 15:20:00,29.38,29.54,29.34,29.52,309849.0,22.9599,23.0849,22.9286,23.0693,309849.0
2020-04-06 15:30:00,29.52,29.67,29.45,29.47,324650.0,23.0693,23.1865,23.0146,23.0302,324650.0
2020-04-06 15:40:00,29.47,29.59,29.36,29.5,484251.0,23.0302,23.124,22.9443,23.0537,484251.0
2020-04-06 15:50:00,29.49,29.97,29.49,29.75,1005286.0,23.0459,23.421,23.0459,23.2491,1005286.0
2020-04-07 09:30:00,31.92,32.06,31.53,31.6,365819.0,24.9449,25.0543,24.6401,24.6948,365819.0
2020-04-07 09:40:00,31.58,31.95,31.42,31.88,213948.0,24.6792,24.9683,24.5541,24.9136,213948.0
2020-04-07 09:50:00,31.89,32.33,31.88,32.17,141990.0,24.9214,25.2653,24.9136,25.1402,141990.0
2020-04-07 10:00:00,32.17,32.23,31.74,31.75,188481.0,25.1402,25.1871,24.8042,24.812,188481.0
2020-04-07 10:10:00,31.77,31.82,31.22,31.38,172224.0,24.8276,24.8667,24.3978,24.5229,172224.0
2020-04-07 10:20:00,31.37,31.37,30.95,30.95,134349.0,24.5151,24.5151,24.1868,24.1868,134349.0
2020-04-07 10:30:00,30.94,31.23,30.89,31.09,113696.0,24.179,24.4056,24.1399,24.2962,113696.0
2020-04-07 10:40:00,31.11,31.13,30.64,30.66,102975.0,24.3119,24.3275,23.9446,23.9602,102975.0
2020-04-07 10:50:00,30.67,30.69,30.43,30.61,144237.0,23.968,23.9836,23.7805,23.9211,144237.0
2020-04-07 11:00:00,30.6,31.07,30.55,30.99,163491.0,23.9133,24.2806,23.8742,24.2181,163491.0
2020-04-07 11:10:00,31.02,31.1,30.79,30.97,230086.0,24.2415,24.3041,24.0618,24.2025,230086.0
2020-04-07 11:20:00,30.97,31.12,30.85,31.05,162883.0,24.2025,24.3197,24.1087,24.265,162883.0
2020-04-07 11:30:00,31.05,31.23,30.87,31.11,279612.0,24.265,24.4056,24.1243,24.3119,279612.0
2020-04-07 11:40:00,31.11,31.4,31.03,31.24,195777.0,24.3119,24.5385,24.2493,24.4135,195777.0
2020-04-07 11:50:00,31.24,31.41,31.13,31.3,168473.0,24.4135,24.5463,24.3275,24.4603,168473.0
2020-04-07 12:00:00,31.31,31.55,31.29,31.54,626020.0,24.4682,24.6557,24.4525,24.6479,626020.0
2020-04-07 12:10:00,31.55,31.91,31.53,31.91,558320.0,24.6557,24.9371,24.6401,24.9371,558320.0
2020-04-07 12:20:00,31.9,31.93,31.63,31.75,281713.0,24.9292,24.9527,24.7182,24.812,281713.0
2020-04-07 12:30:00,31.76,31.78,31.4,31.56,305395.0,24.8198,24.8355,24.5385,24.6635,305395.0
2020-04-07 12:40:00,31.56,31.9,31.38,31.88,251625.0,24.6635,24.9292,24.5229,24.9136,251625.0
2020-04-07 12:50:00,31.88,31.95,31.76,31.82,107497.0,24.9136,24.9683,24.8198,24.8667,107497.0
2020-04-07 13:00:00,31.83,31.98,31.79,31.86,95351.0,24.8745,24.9918,24.8433,24.898,95351.0
2020-04-07 13:10:00,31.86,31.86,31.52,31.6,314223.0,24.898,24.898,24.6323,24.6948,314223.0
2020-04-07 13:20:00,31.6,31.63,31.46,31.6,168452.0,24.6948,24.7182,24.5854,24.6948,168452.0
2020-04-07 13:30:00,31.59,31.71,31.55,31.63,147056.0,24.687,24.7808,24.6557,24.7182,147056.0
2020-04-07 13:40:00,31.63,31.67,31.37,31.38,147860.0,24.7182,24.7495,24.5151,24.5229,147860.0
2020-04-07 13:50:00,31.37,31.47,31.28,31.43,178250.0,24.5151,24.5932,24.4447,24.5619,178250.0
2020-04-07 14:00:00,31.43,31.47,31.17,31.31,101774.0,24.5619,24.5932,24.3588,24.4682,101774.0
2020-04-07 14:10:00,31.33,31.43,31.12,31.14,126908.0,24.4838,24.5619,24.3197,24.3353,126908.0
2020-04-07 14:20:00,31.15,31.28,31.05,31.08,299264.0,24.3431,24.4447,24.265,24.2884,299264.0
2020-04-07 14:30:00,31.07,31.16,30.93,30.94,98246.0,24.2806,24.3509,24.1712,24.179,98246.0
2020-04-07 14:40:00,30.93,31.01,30.82,30.82,141239.0,24.1712,24.2337,24.0852,24.0852,141239.0
2020-04-07 14:50:00,30.82,30.85,30.63,30.76,135605.0,24.0852,24.1087,23.9368,24.0383,135605.0
2020-04-07 15:00:00,30.76,31.02,30.75,30.99,179069.0,24.0383,24.2415,24.0305,24.2181,179069.0
2020-04-07 15:10:00,30.99,31.06,30.61,30.61,196310.0,24.2181,24.2728,23.9211,23.9211,196310.0
2020-04-07 15:20:00,30.61,30.77,30.42,30.46,269536.0,23.9211,24.0462,23.7726,23.8039,269536.0
2020-04-07 15:30:00,30.45,31.0,30.45,31.0,481743.0,23.7961,24.2259,23.7961,24.2259,481743.0
2020-04-07 15:40:00,31.01,31.21,30.96,31.19,442929.0,24.2337,24.39,24.1946,24.3744,442929.0
2020-04-07 15:50:00,31.19,31.2,30.52,30.56,798605.0,24.3744,24.3822,23.8508,23.8821,798605.0
2020-04-08 09:30:00,31.04,31.46,30.9,31.11,300149.0,24.2572,24.5854,24.1478,24.3119,300149.0
2020-04-08 09:40:00,31.08,31.3,31.0,31.0,191439.0,24.2884,24.4603,24.2259,24.2259,191439.0
2020-04-08 09:50:00,31.01,31.14,30.92,31.01,180297.0,24.2337,24.3353,24.1634,24.2337,180297.0
2020-04-08 10:00:00,31.03,31.14,30.88,30.99,144512.0,24.2493,24.3353,24.1321,24.2181,144512.0
2020-04-08 10:10:00,31.0,31.38,31.0,31.35,79812.0,24.2259,24.5229,24.2259,24.4994,79812.0
2020-04-08 10:20:00,31.35,31.46,31.25,31.43,139989.0,24.4994,24.5854,24.4213,24.5619,139989.0
2020-04-08 10:30:00,31.42,31.51,31.3,31.35,164076.0,24.5541,24.6245,24.4603,24.4994,164076.0
2020-04-08 10:40:00,31.36,31.48,31.21,31.48,114122.0,24.5072,24.601,24.39,24.601,114122.0
2020-04-08 10:50:00,31.48,31.73,31.47,31.71,279492.0,24.601,24.7964,24.5932,24.7808,279492.0
2020-04-08 11:00:00,31.7,31.82,31.63,31.74,185579.0,24.7729,24.8667,24.7182,24.8042,185579.0
2020-04-08 11:10:00,31.74,31.94,31.72,31.9,209935.0,24.8042,24.9605,24.7886,24.9292,209935.0
2020-04-08 11:20:00,31.91,32.04,31.88,32.01,156828.0,24.9371,25.0386,24.9136,25.0152,156828.0
2020-04-08 11:30:00,32.02,32.14,31.96,32.09,225064.0,25.023,25.1168,24.9761,25.0777,225064.0
2020-04-08 11:40:00,32.1,32.16,31.93,31.96,186290.0,25.0855,25.1324,24.9527,24.9761,186290.0
2020-04-08 11:50:00,31.95,31.97,31.79,31.79,132865.0,24.9683,24.9839,24.8433,24.8433,132865.0
2020-04-08 12:00:00,31.78,31.82,31.64,31.68,103005.0,24.8355,24.8667,24.7261,24.7573,103005.0
2020-04-08 12:10:00,31.68,31.86,31.58,31.83,79095.0,24.7573,24.898,24.6792,24.8745,79095.0
2020-04-08 12:20:00,31.83,31.93,31.81,31.85,75861.0,24.8745,24.9527,24.8589,24.8902,75861.0
2020-04-08 12:30:00,31.88,31.95,31.74,31.93,119647.0,24.9136,24.9683,24.8042,24.9527,119647.0
2020-04-08 12:40:00,31.93,32.02,31.89,31.95,86950.0,24.9527,25.023,24.9214,24.9683,86950.0
2020-04-08 12:50:00,31.96,32.0,31.81,31.84,118851.0,24.9761,25.0074,24.8589,24.8823,118851.0
2020-04-08 13:00:00,31.87,31.88,31.72,31.77,81586.0,24.9058,24.9136,24.7886,24.8276,81586.0
2020-04-08 13:10:00,31.77,31.93,31.71,31.91,54908.0,24.8276,24.9527,24.7808,24.9371,54908.0
2020-04-08 13:20:00,31.91,32.01,31.88,31.92,71430.0,24.9371,25.0152,24.9136,24.9449,71430.0
2020-04-08 13:30:00,31.93,31.95,31.69,31.74,121886.0,24.9527,24.9683,24.7651,24.8042,121886.0
2020-04-08 13:40:00,31.74,31.89,31.73,31.86,92091.0,24.8042,24.9214,24.7964,24.898,92091.0
2020-04-08 13:50:00,31.86,31.96,31.77,31.78,94716.0,24.898,24.9761,24.8276,24.8355,94716.0
2020-04-08 14:00:00,31.79,32.15,31.79,32.12,127961.0,24.8433,25.1246,24.8433,25.1012,127961.0
2020-04-08 14:10:00,32.12,32.17,32.0,32.07,105667.0,25.1012,25.1402,25.0074,25.0621,105667.0
2020-04-08 14:20:00,32.06,32.16,31.95,32.11,123686.0,25.0543,25.1324,24.9683,25.0933,123686.0
2020-04-08 14:30:00,32.11,32.29,32.1,32.25,212942.0,25.0933,25.234,25.0855,25.2028,212942.0
2020-04-08 14:40:00,32.25,32.4,32.21,32.26,107345.0,25.2028,25.32,25.1715,25.2106,107345.0
2020-04-08 14:50:00,32.29,32.35,32.21,32.31,100764.0,25.234,25.2809,25.1715,25.2496,100764.0
2020-04-08 15:00:00,32.3,32.56,32.27,32.55,131757.0,25.2418,25.445,25.2184,25.4372,131757.0
2020-04-08 15:10:00,32.54,32.55,32.34,32.45,194528.0,25.4294,25.4372,25.2731,25.3591,194528.0
2020-04-08 15:20:00,32.45,32.51,32.25,32.47,203261.0,25.3591,25.4059,25.2028,25.3747,203261.0
2020-04-08 15:30:00,32.48,32.67,32.4,32.49,238382.0,25.3825,25.531,25.32,25.3903,238382.0
2020-04-08 15:40:00,32.48,32.57,32.33,32.55,243181.0,25.3825,25.4528,25.2653,25.4372,243181.0
2020-04-08 15:50:00,32.56,32.95,32.56,32.69,737663.0,25.445,25.7498,25.445,25.5466,737663.0
2020-04-09 09:30:00,33.72,34.43,33.55,34.31,347927.0,26.3515,26.9064,26.2187,26.8126,347927.0
2020-04-09 09:40:00,34.29,35.24,34.29,35.21,241933.0,26.797,27.5394,26.797,27.5159,241933.0
2020-04-09 09:50:00,35.18,35.26,34.95,35.12,229812.0,27.4925,27.555,27.3128,27.4456,229812.0
2020-04-09 10:00:00,35.15,35.23,34.76,34.79,183359.0,27.469,27.5316,27.1643,27.1877,183359.0
2020-04-09 10:10:00,34.79,35.15,34.77,34.86,149392.0,27.1877,27.469,27.1721,27.2424,149392.0
2020-04-09 10:20:00,34.84,35.15,34.54,35.03,158775.0,27.2268,27.469,26.9923,27.3753,158775.0
2020-04-09 10:30:00,35.06,35.37,34.92,35.29,137000.0,27.3987,27.641,27.2893,27.5785,137000.0
2020-04-09 10:40:00,35.29,35.32,35.08,35.12,149345.0,27.5785,27.6019,27.4143,27.4456,149345.0
2020-04-09 10:50:00,35.12,35.13,34.73,34.9,164787.0,27.4456,27.4534,27.1408,27.2737,164787.0
2020-04-09 11:00:00,34.89,34.91,34.66,34.86,121319.0,27.2659,27.2815,27.0861,27.2424,121319.0
2020-04-09 11:10:00,34.87,34.94,34.78,34.89,109782.0,27.2502,27.3049,27.1799,27.2659,109782.0
2020-04-09 11:20:00,34.88,35.14,34.76,35.09,118523.0,27.258,27.4612,27.1643,27.4222,118523.0
2020-04-09 11:30:00,35.09,35.16,34.93,35.1,111554.0,27.4222,27.4769,27.2971,27.43,111554.0
2020-04-09 11:40:00,35.13,35.34,35.05,35.33,122269.0,27.4534,27.6175,27.3909,27.6097,122269.0
2020-04-09 11:50:00,35.35,35.42,35.2,35.4,67305.0,27.6253,27.68,27.5081,27.6644,67305.0
2020-04-09 12:00:00,35.41,35.5,35.3,35.5,109758.0,27.6722,27.7426,27.5863,27.7426,109758.0
2020-04-09 12:10:00,35.49,35.68,35.42,35.68,102154.0,27.7348,27.8832,27.68,27.8832,102154.0
2020-04-09 12:20:00,35.67,35.82,35.45,35.46,112211.0,27.8754,27.9926,27.7035,27.7113,112211.0
2020-04-09 12:30:00,35.47,35.65,35.46,35.63,127023.0,27.7191,27.8598,27.7113,27.8442,127023.0
2020-04-09 12:40:00,35.62,35.67,35.49,35.6,89268.0,27.8363,27.8754,27.7348,27.8207,89268.0
2020-04-09 12:50:00,35.61,35.97,35.58,35.81,119401.0,27.8285,28.1099,27.8051,27.9848,119401.0
2020-04-09 13:00:00,35.85,35.85,35.63,35.72,148421.0,28.0161,28.0161,27.8442,27.9145,148421.0
2020-04-09 13:10:00,35.71,35.85,35.57,35.85,83095.0,27.9067,28.0161,27.7973,28.0161,83095.0
2020-04-09 13:20:00,35.85,35.99,35.78,35.93,155363.0,28.0161,28.1255,27.9614,28.0786,155363.0
2020-04-09 13:30:00,35.95,36.04,35.73,35.73,219281.0,28.0942,28.1646,27.9223,27.9223,219281.0
2020-04-09 13:40:00,35.73,35.89,35.54,35.55,127860.0,27.9223,28.0473,27.7738,27.7816,127860.0
2020-04-09 13:50:00,35.56,35.73,35.43,35.69,129352.0,27.7895,27.9223,27.6879,27.891,129352.0
2020-04-09 14:00:00,35.69,35.69,35.2,35.3,146246.0,27.891,27.891,27.5081,27.5863,146246.0
2020-04-09 14:10:00,35.3,35.31,34.97,35.03,126212.0,27.5863,27.5941,27.3284,27.3753,126212.0
2020-04-09 14:20:00,35.04,35.31,34.89,35.12,130552.0,27.3831,27.5941,27.2659,27.4456,130552.0
2020-04-09 14:30:00,35.12,35.24,35.01,35.08,126755.0,27.4456,27.5394,27.3596,27.4143,126755.0
2020-04-09 14:40:00,35.07,35.22,35.01,35.07,311489.0,27.4065,27.5238,27.3596,27.4065,311489.0
2020-04-09 14:50:00,35.07,35.29,34.98,35.28,352960.0,27.4065,27.5785,27.3362,27.5706,352960.0
2020-04-09 15:00:00,35.28,35.57,35.12,35.56,217065.0,27.5706,27.7973,27.4456,27.7895,217065.0
2020-04-09 15:10:00,35.56,35.69,35.45,35.64,178723.0,27.7895,27.891,27.7035,27.852,178723.0
2020-04-09 15:20:00,35.64,35.79,35.45,35.77,194507.0,27.852,27.9692,27.7035,27.9536,194507.0
2020-04-09 15:30:00,35.8,35.94,35.72,35.9,426397.0,27.977,28.0864,27.9145,28.0552,426397.0
2020-04-09 15:40:00,35.91,36.05,35.79,35.8,386739.0,28.063,28.1724,27.9692,27.977,386739.0
2020-04-09 15:50:00,35.8,36.12,35.68,36.11,966475.0,27.977,28.2271,27.8832,28.2193,966475.0
2020-04-13 09:30:00,36.06,36.14,34.92,35.05,333430.0,28.1802,28.2427,27.2893,27.3909,333430.0
2020-04-13 09:40:00,35.1,35.21,34.52,34.57,187985.0,27.43,27.5159,26.9767,27.0158,187985.0
2020-04-13 09:50:00,34.57,34.92,34.57,34.64,154612.0,27.0158,27.2893,27.0158,27.0705,154612.0
2020-04-13 10:00:00,34.62,35.05,34.59,34.74,149228.0,27.0549,27.3909,27.0314,27.1486,149228.0
2020-04-13 10:10:00,34.74,34.8,34.51,34.59,157092.0,27.1486,27.1955,26.9689,27.0314,157092.0
2020-04-13 10:20:00,34.62,34.69,34.39,34.45,123189.0,27.0549,27.1096,26.8751,26.922,123189.0
2020-04-13 10:30:00,34.45,34.49,34.18,34.26,162538.0,26.922,26.9533,26.711,26.7735,162538.0
2020-04-13 10:40:00,34.27,34.49,34.21,34.33,254172.0,26.7813,26.9533,26.7345,26.8282,254172.0
2020-04-13 10:50:00,34.34,34.39,34.14,34.16,151113.0,26.836,26.8751,26.6798,26.6954,151113.0
2020-04-13 11:00:00,34.17,34.2,33.77,33.84,123935.0,26.7032,26.7266,26.3906,26.4453,123935.0
2020-04-13 11:10:00,33.84,34.11,33.84,34.09,92988.0,26.4453,26.6563,26.4453,26.6407,92988.0
2020-04-13 11:20:00,34.09,34.34,34.01,34.33,143676.0,26.6407,26.836,26.5782,26.8282,143676.0
2020-04-13 11:30:00,34.34,34.38,34.18,34.21,163154.0,26.836,26.8673,26.711,26.7345,163154.0
2020-04-13 11:40:00,34.22,34.25,34.05,34.22,98234.0,26.7423,26.7657,26.6094,26.7423,98234.0
2020-04-13 11:50:00,34.22,34.39,34.21,34.27,110000.0,26.7423,26.8751,26.7345,26.7813,110000.0
2020-04-13 12:00:00,34.27,34.48,34.2,34.44,87525.0,26.7813,26.9455,26.7266,26.9142,87525.0
2020-04-13 12:10:00,34.43,34.6,34.4,34.58,123421.0,26.9064,27.0392,26.8829,27.0236,123421.0
2020-04-13 12:20:00,34.59,34.6,34.35,34.38,106663.0,27.0314,27.0392,26.8439,26.8673,106663.0
2020-04-13 12:30:00,34.37,34.48,34.25,34.41,173190.0,26.8595,26.9455,26.7657,26.8908,173190.0
2020-04-13 12:40:00,34.42,34.56,34.37,34.39,178261.0,26.8986,27.008,26.8595,26.8751,178261.0
2020-04-13 12:50:00,34.38,34.39,34.1,34.15,110206.0,26.8673,26.8751,26.6485,26.6876,110206.0
2020-04-13 13:00:00,34.16,34.19,34.01,34.1,74878.0,26.6954,26.7188,26.5782,26.6485,74878.0
2020-04-13 13:10:00,34.1,34.21,34.04,34.2,156404.0,26.6485,26.7345,26.6016,26.7266,156404.0
2020-04-13 13:20:00,34.2,34.29,34.15,34.27,182742.0,26.7266,26.797,26.6876,26.7813,182742.0
2020-04-13 13:30:00,34.25,34.46,34.21,34.43,86755.0,26.7657,26.9298,26.7345,26.9064,86755.0
2020-04-13 13:40:00,34.41,34.48,34.29,34.35,99278.0,26.8908,26.9455,26.797,26.8439,99278.0
2020-04-13 13:50:00,34.29,34.51,34.28,34.41,91935.0,26.797,26.9689,26.7892,26.8908,91935.0
2020-04-13 14:00:00,34.41,34.59,34.37,34.46,109653.0,26.8908,27.0314,26.8595,26.9298,109653.0
2020-04-13 14:10:00,34.46,34.47,34.22,34.27,69092.0,26.9298,26.9376,26.7423,26.7813,69092.0
2020-04-13 14:20:00,34.25,34.29,34.08,34.29,133390.0,26.7657,26.797,26.6329,26.797,133390.0
2020-04-13 14:30:00,34.28,34.34,34.16,34.18,89433.0,26.7892,26.836,26.6954,26.711,89433.0
2020-04-13 14:40:00,34.17,34.23,34.05,34.16,181003.0,26.7032,26.7501,26.6094,26.6954,181003.0
2020-04-13 14:50:00,34.15,34.19,33.98,34.05,121026.0,26.6876,26.7188,26.5547,26.6094,121026.0
2020-04-13 15:00:00,34.06,34.06,33.69,33.73,169379.0,26.6172,26.6172,26.3281,26.3593,169379.0
2020-04-13 15:10:00,33.73,34.23,33.7,34.19,126974.0,26.3593,26.7501,26.3359,26.7188,126974.0
2020-04-13 15:20:00,34.19,34.27,34.1,34.25,143477.0,26.7188,26.7813,26.6485,26.7657,143477.0
2020-04-13 15:30:00,34.25,34.39,34.17,34.23,150358.0,26.7657,26.8751,26.7032,26.7501,150358.0
2020-04-13 15:40:00,34.24,34.43,34.08,34.37,172206.0,26.7579,26.9064,26.6329,26.8595,172206.0
2020-04-13 15:50:00,34.36,34.36,33.92,33.95,684301.0,26.8517,26.8517,26.5078,26.5313,684301.0
2020-04-14 09:30:00,34.73,35.2,34.73,34.91,373329.0,27.1408,27.5081,27.1408,27.2815,373329.0
2020-04-14 09:40:00,34.92,35.08,34.73,34.82,160767.0,27.2893,27.4143,27.1408,27.2112,160767.0
2020-04-14 09:50:00,34.81,34.84,34.54,34.64,98832.0,27.2033,27.2268,26.9923,27.0705,98832.0
2020-04-14 10:00:00,34.66,34.72,34.45,34.52,113296.0,27.0861,27.133,26.922,26.9767,113296.0
2020-04-14 10:10:00,34.52,34.64,34.43,34.58,83245.0,26.9767,27.0705,26.9064,27.0236,83245.0
2020-04-14 10:20:00,34.59,34.64,34.02,34.1,162612.0,27.0314,27.0705,26.586,26.6485,162612.0
2020-04-14 10:30:00,34.08,34.08,33.47,33.5,172395.0,26.6329,26.6329,26.1562,26.1796,172395.0
2020-04-14 10:40:00,33.5,33.69,33.38,33.52,216776.0,26.1796,26.3281,26.0858,26.1952,216776.0
2020-04-14 10:50:00,33.52,33.62,33.25,33.3,112615.0,26.1952,26.2734,25.9842,26.0233,112615.0
2020-04-14 11:00:00,33.31,33.33,32.79,32.89,139797.0,26.0311,26.0468,25.6248,25.7029,139797.0
2020-04-14 11:10:00,32.89,33.08,32.84,32.88,204016.0,25.7029,25.8514,25.6638,25.6951,204016.0
2020-04-14 11:20:00,32.88,33.34,32.84,33.13,173083.0,25.6951,26.0546,25.6638,25.8905,173083.0
2020-04-14 11:30:00,33.12,33.39,33.12,33.29,162038.0,25.8826,26.0936,25.8826,26.0155,162038.0
2020-04-14 11:40:00,33.29,33.37,33.19,33.26,121181.0,26.0155,26.078,25.9373,25.992,121181.0
2020-04-14 11:50:00,33.26,33.32,32.96,32.98,74113.0,25.992,26.0389,25.7576,25.7732,74113.0
2020-04-14 12:00:00,32.98,33.38,32.97,33.3,113019.0,25.7732,26.0858,25.7654,26.0233,113019.0
2020-04-14 12:10:00,33.3,33.49,33.26,33.35,103890.0,26.0233,26.1718,25.992,26.0624,103890.0
2020-04-14 12:20:00,33.35,33.45,33.18,33.22,113128.0,26.0624,26.1405,25.9295,25.9608,113128.0
2020-04-14 12:30:00,33.23,33.31,33.12,33.14,83727.0,25.9686,26.0311,25.8826,25.8983,83727.0
2020-04-14 12:40:00,33.14,33.27,33.09,33.24,65455.0,25.8983,25.9999,25.8592,25.9764,65455.0
2020-04-14 12:50:00,33.23,33.32,33.12,33.12,102899.0,25.9686,26.0389,25.8826,25.8826,102899.0
2020-04-14 13:00:00,33.12,33.17,33.02,33.09,61869.0,25.8826,25.9217,25.8045,25.8592,61869.0
2020-04-14 13:10:00,33.08,33.14,33.04,33.07,57211.0,25.8514,25.8983,25.8201,25.8436,57211.0
2020-04-14 13:20:00,33.06,33.14,33.03,33.05,75529.0,25.8358,25.8983,25.8123,25.8279,75529.0
2020-04-14 13:30:00,33.05,33.27,33.05,33.24,63980.0,25.8279,25.9999,25.8279,25.9764,63980.0
2020-04-14 13:40:00,33.22,33.33,33.16,33.31,101571.0,25.9608,26.0468,25.9139,26.0311,101571.0
2020-04-14 13:50:00,33.3,33.31,33.15,33.23,64925.0,26.0233,26.0311,25.9061,25.9686,64925.0
2020-04-14 14:00:00,33.23,33.47,33.21,33.43,136595.0,25.9686,26.1562,25.953,26.1249,136595.0
2020-04-14 14:10:00,33.44,33.61,33.37,33.6,130453.0,26.1327,26.2656,26.078,26.2578,130453.0
2020-04-14 14:20:00,33.59,33.67,33.41,33.45,123113.0,26.2499,26.3125,26.1093,26.1405,123113.0
2020-04-14 14:30:00,33.45,33.5,33.36,33.4,73008.0,26.1405,26.1796,26.0702,26.1015,73008.0
2020-04-14 14:40:00,33.41,33.46,33.34,33.39,67819.0,26.1093,26.1483,26.0546,26.0936,67819.0
2020-04-14 14:50:00,33.39,33.45,33.3,33.42,108026.0,26.0936,26.1405,26.0233,26.1171,108026.0
2020-04-14 15:00:00,33.4,33.4,33.17,33.18,94652.0,26.1015,26.1015,25.9217,25.9295,94652.0
2020-04-14 15:10:00,33.17,33.21,33.06,33.12,97650.0,25.9217,25.953,25.8358,25.8826,97650.0
2020-04-14 15:20:00,33.11,33.21,33.01,33.21,143524.0,25.8748,25.953,25.7967,25.953,143524.0
2020-04-14 15:30:00,33.2,33.3,33.09,33.27,170228.0,25.9452,26.0233,25.8592,25.9999,170228.0
2020-04-14 15:40:00,33.28,33.49,33.28,33.48,149430.0,26.0077,26.1718,26.0077,26.164,149430.0
2020-04-14 15:50:00,33.47,33.57,33.3,33.36,406885.0,26.1562,26.2343,26.0233,26.0702,406885.0
2020-04-15 09:30:00,31.69,32.0,31.36,31.78,250718.0,24.7651,25.0074,24.5072,24.8355,250718.0
2020-04-15 09:40:00,31.77,31.83,31.54,31.78,165448.0,24.8276,24.8745,24.6479,24.8355,165448.0
2020-04-15 09:50:00,31.79,31.81,31.55,31.73,177951.0,24.8433,24.8589,24.6557,24.7964,177951.0
2020-04-15 10:00:00,31.71,31.71,31.36,31.48,117539.0,24.7808,24.7808,24.5072,24.601,117539.0
2020-04-15 10:10:00,31.48,31.57,31.22,31.22,169047.0,24.601,24.6713,24.3978,24.3978,169047.0
2020-04-15 10:20:00,31.21,31.46,31.21,31.44,151125.0,24.39,24.5854,24.39,24.5698,151125.0
2020-04-15 10:30:00,31.44,31.51,31.31,31.37,238687.0,24.5698,24.6245,24.4682,24.5151,238687.0
2020-04-15 10:40:00,31.38,31.57,31.32,31.48,104700.0,24.5229,24.6713,24.476,24.601,104700.0
2020-04-15 10:50:00,31.48,31.5,31.37,31.39,183086.0,24.601,24.6166,24.5151,24.5307,183086.0
2020-04-15 11:00:00,31.39,31.41,31.28,31.35,314184.0,24.5307,24.5463,24.4447,24.4994,314184.0
2020-04-15 11:10:00,31.36,31.4,31.15,31.21,231657.0,24.5072,24.5385,24.3431,24.39,231657.0
2020-04-15 11:20:00,31.21,31.54,31.16,31.52,105130.0,24.39,24.6479,24.3509,24.6323,105130.0
2020-04-15 11:30:00,31.52,31.82,31.51,31.73,151003.0,24.6323,24.8667,24.6245,24.7964,151003.0
2020-04-15 11:40:00,31.75,31.78,31.55,31.68,167633.0,24.812,24.8355,24.6557,24.7573,167633.0
2020-04-15 11:50:00,31.68,31.93,31.68,31.93,114931.0,24.7573,24.9527,24.7573,24.9527,114931.0
2020-04-15 12:00:00,31.94,32.01,31.74,31.78,101670.0,24.9605,25.0152,24.8042,24.8355,101670.0
2020-04-15 12:10:00,31.79,31.89,31.68,31.74,161858.0,24.8433,24.9214,24.7573,24.8042,161858.0
2020-04-15 12:20:00,31.75,31.93,31.75,31.9,51060.0,24.812,24.9527,24.812,24.9292,51060.0
2020-04-15 12:30:00,31.9,31.94,31.77,31.8,31349.0,24.9292,24.9605,24.8276,24.8511,31349.0
2020-04-15 12:40:00,31.8,31.89,31.73,31.82,66503.0,24.8511,24.9214,24.7964,24.8667,66503.0
2020-04-15 12:50:00,31.82,31.9,31.66,31.68,98596.0,24.8667,24.9292,24.7417,24.7573,98596.0
2020-04-15 13:00:00,31.67,31.88,31.67,31.86,99209.0,24.7495,24.9136,24.7495,24.898,99209.0
2020-04-15 13:10:00,31.85,32.12,31.81,32.1,73092.0,24.8902,25.1012,24.8589,25.0855,73092.0
2020-04-15 13:20:00,32.11,32.11,31.73,31.77,99853.0,25.0933,25.0933,24.7964,24.8276,99853.0
2020-04-15 13:30:00,31.77,31.79,31.64,31.65,93498.0,24.8276,24.8433,24.7261,24.7339,93498.0
2020-04-15 13:40:00,31.64,31.67,31.48,31.57,53135.0,24.7261,24.7495,24.601,24.6713,53135.0
2020-04-15 13:50:00,31.58,31.6,31.46,31.55,75949.0,24.6792,24.6948,24.5854,24.6557,75949.0
2020-04-15 14:00:00,31.56,31.69,31.55,31.6,49028.0,24.6635,24.7651,24.6557,24.6948,49028.0
2020-04-15 14:10:00,31.59,31.71,31.57,31.66,55799.0,24.687,24.7808,24.6713,24.7417,55799.0
2020-04-15 14:20:00,31.65,31.68,31.58,31.68,120456.0,24.7339,24.7573,24.6792,24.7573,120456.0
2020-04-15 14:30:00,31.7,31.78,31.67,31.77,75368.0,24.7729,24.8355,24.7495,24.8276,75368.0
2020-04-15 14:40:00,31.77,31.82,31.71,31.76,85931.0,24.8276,24.8667,24.7808,24.8198,85931.0
2020-04-15 14:50:00,31.76,31.76,31.56,31.65,94756.0,24.8198,24.8198,24.6635,24.7339,94756.0
2020-04-15 15:00:00,31.65,31.67,31.36,31.41,96000.0,24.7339,24.7495,24.5072,24.5463,96000.0
2020-04-15 15:10:00,31.41,31.51,31.33,31.51,115064.0,24.5463,24.6245,24.4838,24.6245,115064.0
2020-04-15 15:20:00,31.51,31.54,31.37,31.45,122739.0,24.6245,24.6479,24.5151,24.5776,122739.0
2020-04-15 15:30:00,31.44,31.48,31.3,31.38,263922.0,24.5698,24.601,24.4603,24.5229,263922.0
2020-04-15 15:40:00,31.39,31.51,31.34,31.42,301345.0,24.5307,24.6245,24.4916,24.5541,301345.0
2020-04-15 15:50:00,31.41,31.44,31.24,31.32,668388.0,24.5463,24.5698,24.4135,24.476,668388.0
2020-04-16 09:30:00,31.52,31.52,30.71,30.97,186955.0,24.6323,24.6323,23.9993,24.2025,186955.0
2020-04-16 09:40:00,30.97,31.2,30.73,30.76,69091.0,24.2025,24.3822,24.0149,24.0383,69091.0
2020-04-16 09:50:00,30.74,30.84,30.2,30.22,65251.0,24.0227,24.1009,23.6007,23.6163,65251.0
2020-04-16 10:00:00,30.22,30.45,30.07,30.07,85267.0,23.6163,23.7961,23.4991,23.4991,85267.0
2020-04-16 10:10:00,30.09,30.21,29.97,30.05,123247.0,23.5148,23.6085,23.421,23.4835,123247.0
2020-04-16 10:20:00,30.06,30.42,30.01,30.37,58004.0,23.4913,23.7726,23.4522,23.7336,58004.0
2020-04-16 10:30:00,30.36,30.42,30.15,30.15,58691.0,23.7258,23.7726,23.5616,23.5616,58691.0
2020-04-16 10:40:00,30.13,30.42,30.1,30.31,84861.0,23.546,23.7726,23.5226,23.6867,84861.0
2020-04-16 10:50:00,30.31,30.51,30.22,30.45,168914.0,23.6867,23.843,23.6163,23.7961,168914.0
2020-04-16 11:00:00,30.47,30.56,30.38,30.47,110660.0,23.8117,23.8821,23.7414,23.8117,110660.0
2020-04-16 11:10:00,30.47,30.5,30.11,30.13,95549.0,23.8117,23.8352,23.5304,23.546,95549.0
2020-04-16 11:20:00,30.15,30.17,29.78,29.79,109013.0,23.5616,23.5773,23.2725,23.2803,109013.0
2020-04-16 11:30:00,29.77,29.86,29.76,29.81,97330.0,23.2647,23.335,23.2569,23.2959,97330.0
2020-04-16 11:40:00,29.83,29.94,29.8,29.83,71138.0,23.3116,23.3975,23.2881,23.3116,71138.0
2020-04-16 11:50:00,29.84,30.12,29.84,30.01,169270.0,23.3194,23.5382,23.3194,23.4522,169270.0
2020-04-16 12:00:00,30.01,30.07,29.71,29.71,73910.0,23.4522,23.4991,23.2178,23.2178,73910.0
2020-04-16 12:10:00,29.71,29.74,29.56,29.59,67768.0,23.2178,23.2412,23.1006,23.124,67768.0
2020-04-16 12:20:00,29.58,29.68,29.47,29.64,90471.0,23.1162,23.1943,23.0302,23.1631,90471.0
2020-04-16 12:30:00,29.63,29.75,29.55,29.72,69876.0,23.1553,23.2491,23.0928,23.2256,69876.0
2020-04-16 12:40:00,29.72,29.87,29.7,29.87,70227.0,23.2256,23.3428,23.21,23.3428,70227.0
2020-04-16 12:50:00,29.86,29.91,29.68,29.82,50169.0,23.335,23.3741,23.1943,23.3038,50169.0
2020-04-16 13:00:00,29.82,29.91,29.78,29.8,94102.0,23.3038,23.3741,23.2725,23.2881,94102.0
2020-04-16 13:10:00,29.8,29.92,29.78,29.86,69614.0,23.2881,23.3819,23.2725,23.335,69614.0
2020-04-16 13:20:00,29.87,29.93,29.78,29.93,138105.0,23.3428,23.3897,23.2725,23.3897,138105.0
2020-04-16 13:30:00,29.93,30.01,29.85,29.86,68274.0,23.3897,23.4522,23.3272,23.335,68274.0
2020-04-16 13:40:00,29.86,29.94,29.84,29.85,54303.0,23.335,23.3975,23.3194,23.3272,54303.0
2020-04-16 13:50:00,29.85,29.89,29.79,29.83,82158.0,23.3272,23.3585,23.2803,23.3116,82158.0
2020-04-16 14:00:00,29.83,29.85,29.7,29.84,144899.0,23.3116,23.3272,23.21,23.3194,144899.0
2020-04-16 14:10:00,29.85,29.93,29.77,29.86,135409.0,23.3272,23.3897,23.2647,23.335,135409.0
2020-04-16 14:20:00,29.86,29.87,29.71,29.71,128681.0,23.335,23.3428,23.2178,23.2178,128681.0
2020-04-16 14:30:00,29.71,29.79,29.62,29.62,183075.0,23.2178,23.2803,23.1475,23.1475,183075.0
2020-04-16 14:40:00,29.62,29.64,29.48,29.55,146139.0,23.1475,23.1631,23.0381,23.0928,146139.0
2020-04-16 14:50:00,29.55,29.57,29.37,29.4,97105.0,23.0928,23.1084,22.9521,22.9755,97105.0
2020-04-16 15:00:00,29.39,29.43,29.24,29.24,148793.0,22.9677,22.999,22.8505,22.8505,148793.0
2020-04-16 15:10:00,29.24,29.42,29.24,29.36,159050.0,22.8505,22.9912,22.8505,22.9443,159050.0
2020-04-16 15:20:00,29.35,29.57,29.34,29.55,165741.0,22.9365,23.1084,22.9286,23.0928,165741.0
2020-04-16 15:30:00,29.57,29.64,29.5,29.53,136646.0,23.1084,23.1631,23.0537,23.0771,136646.0
2020-04-16 15:40:00,29.54,29.61,29.49,29.58,209057.0,23.0849,23.1396,23.0459,23.1162,209057.0
2020-04-16 15:50:00,29.59,29.75,29.58,29.64,423117.0,23.124,23.2491,23.1162,23.1631,423117.0
2020-04-17 09:30:00,30.9,32.08,30.84,32.05,588443.0,24.1478,25.0699,24.1009,25.0465,588443.0
2020-04-17 09:40:00,32.04,32.05,31.65,31.85,203614.0,25.0386,25.0465,24.7339,24.8902,203614.0
2020-04-17 09:50:00,31.84,32.5,31.83,32.45,140838.0,24.8823,25.3981,24.8745,25.3591,140838.0
2020-04-17 10:00:00,32.48,32.61,32.18,32.19,164697.0,25.3825,25.4841,25.1481,25.1559,164697.0
2020-04-17 10:10:00,32.19,32.22,31.7,31.82,149837.0,25.1559,25.1793,24.7729,24.8667,149837.0
2020-04-17 10:20:00,31.8,32.23,31.75,31.98,123897.0,24.8511,25.1871,24.812,24.9918,123897.0
2020-04-17 10:30:00,31.98,31.99,31.73,31.84,70552.0,24.9918,24.9996,24.7964,24.8823,70552.0
2020-04-17 10:40:00,31.86,32.01,31.74,31.75,77600.0,24.898,25.0152,24.8042,24.812,77600.0
2020-04-17 10:50:00,31.77,32.18,31.77,32.04,129949.0,24.8276,25.1481,24.8276,25.0386,129949.0
2020-04-17 11:00:00,32.04,32.23,32.0,32.17,112649.0,25.0386,25.1871,25.0074,25.1402,112649.0
2020-04-17 11:10:00,32.16,32.18,32.0,32.16,115918.0,25.1324,25.1481,25.0074,25.1324,115918.0
2020-04-17 11:20:00,32.15,32.18,31.94,32.02,172276.0,25.1246,25.1481,24.9605,25.023,172276.0
2020-04-17 11:30:00,32.04,32.18,31.97,32.09,158165.0,25.0386,25.1481,24.9839,25.0777,158165.0
2020-04-17 11:40:00,32.12,32.32,32.09,32.19,88479.0,25.1012,25.2575,25.0777,25.1559,88479.0
2020-04-17 11:50:00,32.19,32.27,31.92,32.22,147625.0,25.1559,25.2184,24.9449,25.1793,147625.0
2020-04-17 12:00:00,32.22,32.41,32.19,32.25,72099.0,25.1793,25.3278,25.1559,25.2028,72099.0
2020-04-17 12:10:00,32.24,32.42,32.22,32.4,76706.0,25.1949,25.3356,25.1793,25.32,76706.0
2020-04-17 12:20:00,32.41,32.41,32.16,32.21,58423.0,25.3278,25.3278,25.1324,25.1715,58423.0
2020-04-17 12:30:00,32.2,32.56,32.2,32.48,90545.0,25.1637,25.445,25.1637,25.3825,90545.0
2020-04-17 12:40:00,32.47,32.82,32.47,32.82,224820.0,25.3747,25.6482,25.3747,25.6482,224820.0
2020-04-17 12:50:00,32.82,32.9,32.62,32.7,167758.0,25.6482,25.7107,25.4919,25.5544,167758.0
2020-04-17 13:00:00,32.69,32.86,32.69,32.86,94483.0,25.5466,25.6795,25.5466,25.6795,94483.0
2020-04-17 13:10:00,32.86,32.96,32.79,32.92,123134.0,25.6795,25.7576,25.6248,25.7263,123134.0
2020-04-17 13:20:00,32.93,32.94,32.76,32.77,86058.0,25.7342,25.742,25.6013,25.6091,86058.0
2020-04-17 13:30:00,32.76,32.82,32.7,32.81,103508.0,25.6013,25.6482,25.5544,25.6404,103508.0
2020-04-17 13:40:00,32.8,32.83,32.47,32.47,101167.0,25.6326,25.656,25.3747,25.3747,101167.0
2020-04-17 13:50:00,32.46,32.68,32.36,32.68,143202.0,25.3669,25.5388,25.2887,25.5388,143202.0
2020-04-17 14:00:00,32.69,32.69,32.57,32.58,102234.0,25.5466,25.5466,25.4528,25.4606,102234.0
2020-04-17 14:10:00,32.57,32.58,32.39,32.52,120448.0,25.4528,25.4606,25.3122,25.4138,120448.0
2020-04-17 14:20:00,32.52,32.62,32.47,32.48,102964.0,25.4138,25.4919,25.3747,25.3825,102964.0
2020-04-17 14:30:00,32.49,32.71,32.45,32.7,171597.0,25.3903,25.5622,25.3591,25.5544,171597.0
2020-04-17 14:40:00,32.71,32.76,32.61,32.74,134671.0,25.5622,25.6013,25.4841,25.5857,134671.0
2020-04-17 14:50:00,32.73,32.85,32.64,32.79,99523.0,25.5779,25.6716,25.5075,25.6248,99523.0
2020-04-17 15:00:00,32.79,33.06,32.76,33.0,176519.0,25.6248,25.8358,25.6013,25.7889,176519.0
2020-04-17 15:10:00,33.01,33.1,32.98,33.07,175521.0,25.7967,25.867,25.7732,25.8436,175521.0
2020-04-17 15:20:00,33.08,33.08,32.9,33.01,148163.0,25.8514,25.8514,25.7107,25.7967,148163.0
2020-04-17 15:30:00,33.01,33.2,33.0,33.13,191462.0,25.7967,25.9452,25.7889,25.8905,191462.0
2020-04-17 15:40:00,33.12,33.33,33.12,33.3,350805.0,25.8826,26.0468,25.8826,26.0233,350805.0
2020-04-17 15:50:00,33.3,33.5,33.19,33.37,628354.0,26.0233,26.1796,25.9373,26.078,628354.0
2020-04-20 09:30:00,33.5,33.85,32.77,33.69,477755.0,26.1796,26.4531,25.6091,26.3281,477755.0
2020-04-20 09:40:00,33.73,34.48,33.66,34.3,341382.0,26.3593,26.9455,26.3046,26.8048,341382.0
2020-04-20 09:50:00,34.32,34.45,34.1,34.29,225926.0,26.8204,26.922,26.6485,26.797,225926.0
2020-04-20 10:00:00,34.29,34.4,33.96,34.23,169028.0,26.797,26.8829,26.5391,26.7501,169028.0
2020-04-20 10:10:00,34.2,34.44,34.14,34.25,124414.0,26.7266,26.9142,26.6798,26.7657,124414.0
2020-04-20 10:20:00,34.24,34.25,33.9,33.9,104909.0,26.7579,26.7657,26.4922,26.4922,104909.0
2020-04-20 10:30:00,33.91,34.28,33.88,34.26,146352.0,26.5,26.7892,26.4766,26.7735,146352.0
2020-04-20 10:40:00,34.25,34.49,34.22,34.34,227646.0,26.7657,26.9533,26.7423,26.836,227646.0
2020-04-20 10:50:00,34.35,34.85,34.33,34.6,364989.0,26.8439,27.2346,26.8282,27.0392,364989.0
2020-04-20 11:00:00,34.6,34.7,34.49,34.6,192105.0,27.0392,27.1174,26.9533,27.0392,192105.0
2020-04-20 11:10:00,34.6,34.84,34.5,34.74,164694.0,27.0392,27.2268,26.9611,27.1486,164694.0
2020-04-20 11:20:00,34.73,34.86,34.73,34.77,131536.0,27.1408,27.2424,27.1408,27.1721,131536.0
2020-04-20 11:30:00,34.75,34.88,34.64,34.8,152018.0,27.1565,27.258,27.0705,27.1955,152018.0
2020-04-20 11:40:00,34.81,34.98,34.73,34.93,184112.0,27.2033,27.3362,27.1408,27.2971,184112.0
2020-04-20 11:50:00,34.95,35.04,34.85,34.89,137706.0,27.3128,27.3831,27.2346,27.2659,137706.0
2020-04-20 12:00:00,34.91,34.98,34.71,34.86,111679.0,27.2815,27.3362,27.1252,27.2424,111679.0
2020-04-20 12:10:00,34.87,34.88,34.64,34.87,97175.0,27.2502,27.258,27.0705,27.2502,97175.0
2020-04-20 12:20:00,34.87,34.89,34.65,34.77,103617.0,27.2502,27.2659,27.0783,27.1721,103617.0
2020-04-20 12:30:00,34.79,35.08,34.78,35.01,128888.0,27.1877,27.4143,27.1799,27.3596,128888.0
2020-04-20 12:40:00,35.0,35.01,34.85,34.99,101097.0,27.3518,27.3596,27.2346,27.344,101097.0
2020-04-20 12:50:00,34.99,35.0,34.85,34.94,80257.0,27.344,27.3518,27.2346,27.3049,80257.0
2020-04-20 13:00:00,34.94,34.96,34.8,34.89,234004.0,27.3049,27.3206,27.1955,27.2659,234004.0
2020-04-20 13:10:00,34.87,34.9,34.72,34.79,149183.0,27.2502,27.2737,27.133,27.1877,149183.0
2020-04-20 13:20:00,34.79,34.89,34.6,34.8,131495.0,27.1877,27.2659,27.0392,27.1955,131495.0
2020-04-20 13:30:00,34.8,34.82,34.63,34.74,100013.0,27.1955,27.2112,27.0627,27.1486,100013.0
2020-04-20 13:40:00,34.73,34.86,34.66,34.73,117108.0,27.1408,27.2424,27.0861,27.1408,117108.0
2020-04-20 13:50:00,34.72,34.82,34.62,34.69,90751.0,27.133,27.2112,27.0549,27.1096,90751.0
2020-04-20 14:00:00,34.67,34.7,34.41,34.41,99434.0,27.0939,27.1174,26.8908,26.8908,99434.0
2020-04-20 14:10:00,34.4,34.43,34.14,34.23,107857.0,26.8829,26.9064,26.6798,26.7501,107857.0
2020-04-20 14:20:00,34.24,34.27,33.91,33.93,112769.0,26.7579,26.7813,26.5,26.5156,112769.0
2020-04-20 14:30:00,33.91,34.01,33.72,33.76,157479.0,26.5,26.5782,26.3515,26.3828,157479.0
2020-04-20 14:40:00,33.77,33.91,33.7,33.81,78828.0,26.3906,26.5,26.3359,26.4219,78828.0
2020-04-20 14:50:00,33.81,33.87,33.58,33.58,95019.0,26.4219,26.4688,26.2421,26.2421,95019.0
2020-04-20 15:00:00,33.59,33.9,33.58,33.86,126227.0,26.2499,26.4922,26.2421,26.4609,126227.0
2020-04-20 15:10:00,33.87,33.97,33.76,33.77,110960.0,26.4688,26.5469,26.3828,26.3906,110960.0
2020-04-20 15:20:00,33.75,33.98,33.75,33.96,130368.0,26.375,26.5547,26.375,26.5391,130368.0
2020-04-20 15:30:00,33.96,34.03,33.84,33.84,137213.0,26.5391,26.5938,26.4453,26.4453,137213.0
2020-04-20 15:40:00,33.84,34.04,33.84,34.02,237731.0,26.4453,26.6016,26.4453,26.586,237731.0
2020-04-20 15:50:00,34.03,34.26,34.02,34.08,542301.0,26.5938,26.7735,26.586,26.6329,542301.0
2020-04-21 09:30:00,33.83,33.91,33.09,33.11,317136.0,26.4375,26.5,25.8592,25.8748,317136.0
2020-04-21 09:40:00,33.13,34.22,33.13,34.09,189764.0,25.8905,26.7423,25.8905,26.6407,189764.0
2020-04-21 09:50:00,34.09,34.48,33.92,34.46,176590.0,26.6407,26.9455,26.5078,26.9298,176590.0
2020-04-21 10:00:00,34.46,34.48,34.14,34.31,182869.0,26.9298,26.9455,26.6798,26.8126,182869.0
2020-04-21 10:10:00,34.3,34.39,34.22,34.31,221398.0,26.8048,26.8751,26.7423,26.8126,221398.0
2020-04-21 10:20:00,34.32,34.39,34.18,34.33,170199.0,26.8204,26.8751,26.711,26.8282,170199.0
2020-04-21 10:30:00,34.33,34.46,34.21,34.25,203020.0,26.8282,26.9298,26.7345,26.7657,203020.0
2020-04-21 10:40:00,34.23,34.4,34.15,34.35,78182.0,26.7501,26.8829,26.6876,26.8439,78182.0
2020-04-21 10:50:00,34.37,34.57,34.29,34.51,123975.0,26.8595,27.0158,26.797,26.9689,123975.0
2020-04-21 11:00:00,34.5,34.5,34.18,34.25,78824.0,26.9611,26.9611,26.711,26.7657,78824.0
2020-04-21 11:10:00,34.23,34.23,34.02,34.16,96621.0,26.7501,26.7501,26.586,26.6954,96621.0
2020-04-21 11:20:00,34.16,34.3,34.05,34.13,131369.0,26.6954,26.8048,26.6094,26.6719,131369.0
2020-04-21 11:30:00,34.13,34.32,34.02,34.13,145786.0,26.6719,26.8204,26.586,26.6719,145786.0
2020-04-21 11:40:00,34.13,34.21,34.08,34.19,95411.0,26.6719,26.7345,26.6329,26.7188,95411.0
2020-04-21 11:50:00,34.19,34.4,34.13,34.37,123988.0,26.7188,26.8829,26.6719,26.8595,123988.0
2020-04-21 12:00:00,34.38,34.38,34.19,34.25,84044.0,26.8673,26.8673,26.7188,26.7657,84044.0
2020-04-21 12:10:00,34.26,34.35,34.09,34.11,145700.0,26.7735,26.8439,26.6407,26.6563,145700.0
2020-04-21 12:20:00,34.11,34.11,33.95,34.02,72379.0,26.6563,26.6563,26.5313,26.586,72379.0
2020-04-21 12:30:00,34.02,34.04,33.86,33.95,99745.0,26.586,26.6016,26.4609,26.5313,99745.0
2020-04-21 12:40:00,33.97,34.11,33.95,34.11,101050.0,26.5469,26.6563,26.5313,26.6563,101050.0
2020-04-21 12:50:00,34.13,34.3,34.12,34.26,83782.0,26.6719,26.8048,26.6641,26.7735,83782.0
2020-04-21 13:00:00,34.25,34.34,34.16,34.21,88790.0,26.7657,26.836,26.6954,26.7345,88790.0
2020-04-21 13:10:00,34.21,34.23,34.02,34.13,116656.0,26.7345,26.7501,26.586,26.6719,116656.0
2020-04-21 13:20:00,34.14,34.27,34.04,34.08,128119.0,26.6798,26.7813,26.6016,26.6329,128119.0
2020-04-21 13:30:00,34.08,34.15,34.02,34.13,121534.0,26.6329,26.6876,26.586,26.6719,121534.0
2020-04-21 13:40:00,34.13,34.13,33.85,33.87,95729.0,26.6719,26.6719,26.4531,26.4688,95729.0
2020-04-21 13:50:00,33.88,33.89,33.68,33.73,75816.0,26.4766,26.4844,26.3203,26.3593,75816.0
2020-04-21 14:00:00,33.75,33.97,33.68,33.83,110819.0,26.375,26.5469,26.3203,26.4375,110819.0
2020-04-21 14:10:00,33.83,33.89,33.72,33.76,73308.0,26.4375,26.4844,26.3515,26.3828,73308.0
2020-04-21 14:20:00,33.77,34.0,33.74,33.8,113386.0,26.3906,26.5703,26.3672,26.414,113386.0
2020-04-21 14:30:00,33.82,33.84,33.71,33.79,107500.0,26.4297,26.4453,26.3437,26.4062,107500.0
2020-04-21 14:40:00,33.79,33.83,33.69,33.78,99552.0,26.4062,26.4375,26.3281,26.3984,99552.0
2020-04-21 14:50:00,33.77,33.89,33.72,33.75,134281.0,26.3906,26.4844,26.3515,26.375,134281.0
2020-04-21 15:00:00,33.76,33.95,33.71,33.77,127666.0,26.3828,26.5313,26.3437,26.3906,127666.0
2020-04-21 15:10:00,33.77,34.05,33.77,34.01,151412.0,26.3906,26.6094,26.3906,26.5782,151412.0
2020-04-21 15:20:00,34.0,34.12,33.9,33.97,149254.0,26.5703,26.6641,26.4922,26.5469,149254.0
2020-04-21 15:30:00,33.96,34.12,33.82,34.1,199751.0,26.5391,26.6641,26.4297,26.6485,199751.0
2020-04-21 15:40:00,34.11,34.19,34.04,34.07,268177.0,26.6563,26.7188,26.6016,26.625,268177.0
2020-04-21 15:50:00,34.06,34.17,34.0,34.04,811783.0,26.6172,26.7032,26.5703,26.6016,811783.0
2020-04-22 09:30:00,34.61,35.14,34.56,34.73,320736.0,27.047,27.4612,27.008,27.1408,320736.0
2020-04-22 09:40:00,34.75,34.8,34.37,34.39,171325.0,27.1565,27.1955,26.8595,26.8751,171325.0
2020-04-22 09:50:00,34.39,34.61,34.29,34.5,110273.0,26.8751,27.047,26.797,26.9611,110273.0
2020-04-22 10:00:00,34.52,34.62,34.24,34.57,103706.0,26.9767,27.0549,26.7579,27.0158,103706.0
2020-04-22 10:10:00,34.59,34.69,34.35,34.5,99339.0,27.0314,27.1096,26.8439,26.9611,99339.0
2020-04-22 10:20:00,34.52,34.7,34.52,34.65,77390.0,26.9767,27.1174,26.9767,27.0783,77390.0
2020-04-22 10:30:00,34.64,34.92,34.61,34.89,94180.0,27.0705,27.2893,27.047,27.2659,94180.0
2020-04-22 10:40:00,34.88,34.92,34.66,34.69,72947.0,27.258,27.2893,27.0861,27.1096,72947.0
2020-04-22 10:50:00,34.67,34.7,34.34,34.45,131642.0,27.0939,27.1174,26.836,26.922,131642.0
2020-04-22 11:00:00,34.45,34.48,34.1,34.15,239392.0,26.922,26.9455,26.6485,26.6876,239392.0
2020-04-22 11:10:00,34.16,34.41,34.1,34.32,104581.0,26.6954,26.8908,26.6485,26.8204,104581.0
2020-04-22 11:20:00,34.33,34.37,34.17,34.37,140295.0,26.8282,26.8595,26.7032,26.8595,140295.0
2020-04-22 11:30:00,34.36,34.52,34.31,34.43,57376.0,26.8517,26.9767,26.8126,26.9064,57376.0
2020-04-22 11:40:00,34.43,34.6,34.4,34.57,57021.0,26.9064,27.0392,26.8829,27.0158,57021.0
2020-04-22 11:50:00,34.56,34.62,34.37,34.49,60557.0,27.008,27.0549,26.8595,26.9533,60557.0
2020-04-22 12:00:00,34.49,34.51,34.2,34.2,87593.0,26.9533,26.9689,26.7266,26.7266,87593.0
2020-04-22 12:10:00,34.21,34.28,34.13,34.28,58781.0,26.7345,26.7892,26.6719,26.7892,58781.0
2020-04-22 12:20:00,34.27,34.29,34.17,34.27,53514.0,26.7813,26.797,26.7032,26.7813,53514.0
2020-04-22 12:30:00,34.27,34.33,34.17,34.19,85855.0,26.7813,26.8282,26.7032,26.7188,85855.0
2020-04-22 12:40:00,34.19,34.27,34.1,34.11,78814.0,26.7188,26.7813,26.6485,26.6563,78814.0
2020-04-22 12:50:00,34.11,34.13,33.99,34.07,61518.0,26.6563,26.6719,26.5625,26.625,61518.0
2020-04-22 13:00:00,34.07,34.09,33.91,33.93,73232.0,26.625,26.6407,26.5,26.5156,73232.0
2020-04-22 13:10:00,33.92,33.93,33.83,33.89,70679.0,26.5078,26.5156,26.4375,26.4844,70679.0
2020-04-22 13:20:00,33.9,33.99,33.86,33.98,84791.0,26.4922,26.5625,26.4609,26.5547,84791.0
2020-04-22 13:30:00,33.99,34.05,33.89,33.89,94324.0,26.5625,26.6094,26.4844,26.4844,94324.0
2020-04-22 13:40:00,33.9,33.94,33.85,33.88,67723.0,26.4922,26.5235,26.4531,26.4766,67723.0
2020-04-22 13:50:00,33.88,33.93,33.82,33.82,64317.0,26.4766,26.5156,26.4297,26.4297,64317.0
2020-04-22 14:00:00,33.84,33.89,33.75,33.79,63770.0,26.4453,26.4844,26.375,26.4062,63770.0
2020-04-22 14:10:00,33.79,33.82,33.73,33.75,59227.0,26.4062,26.4297,26.3593,26.375,59227.0
2020-04-22 14:20:00,33.76,33.85,33.68,33.71,63191.0,26.3828,26.4531,26.3203,26.3437,63191.0
2020-04-22 14:30:00,33.72,33.89,33.71,33.78,73835.0,26.3515,26.4844,26.3437,26.3984,73835.0
2020-04-22 14:40:00,33.79,33.88,33.76,33.83,72185.0,26.4062,26.4766,26.3828,26.4375,72185.0
2020-04-22 14:50:00,33.83,34.04,33.83,33.98,112791.0,26.4375,26.6016,26.4375,26.5547,112791.0
2020-04-22 15:00:00,33.98,34.04,33.93,34.0,73374.0,26.5547,26.6016,26.5156,26.5703,73374.0
2020-04-22 15:10:00,34.0,34.01,33.87,33.98,110980.0,26.5703,26.5782,26.4688,26.5547,110980.0
2020-04-22 15:20:00,33.97,34.03,33.9,33.91,133605.0,26.5469,26.5938,26.4922,26.5,133605.0
2020-04-22 15:30:00,33.91,34.0,33.85,33.98,161323.0,26.5,26.5703,26.4531,26.5547,161323.0
2020-04-22 15:40:00,33.99,34.09,33.94,34.05,259184.0,26.5625,26.6407,26.5235,26.6094,259184.0
2020-04-22 15:50:00,34.06,34.15,33.95,33.99,1020753.0,26.6172,26.6876,26.5313,26.5625,1020753.0
2020-04-23 09:30:00,34.06,34.73,34.06,34.64,174095.0,26.6172,27.1408,26.6172,27.0705,174095.0
2020-04-23 09:40:00,34.69,34.82,34.6,34.77,78756.0,27.1096,27.2112,27.0392,27.1721,78756.0
2020-04-23 09:50:00,34.76,34.78,34.51,34.59,109732.0,27.1643,27.1799,26.9689,27.0314,109732.0
2020-04-23 10:00:00,34.6,34.66,34.46,34.66,66859.0,27.0392,27.0861,26.9298,27.0861,66859.0
2020-04-23 10:10:00,34.68,35.0,34.64,34.97,222986.0,27.1018,27.3518,27.0705,27.3284,222986.0
2020-04-23 10:20:00,34.96,35.01,34.83,34.9,114152.0,27.3206,27.3596,27.219,27.2737,114152.0
2020-04-23 10:30:00,34.91,35.07,34.86,35.01,87469.0,27.2815,27.4065,27.2424,27.3596,87469.0
2020-04-23 10:40:00,35.01,35.19,34.95,34.98,86272.0,27.3596,27.5003,27.3128,27.3362,86272.0
2020-04-23 10:50:00,34.99,35.13,34.93,35.0,75375.0,27.344,27.4534,27.2971,27.3518,75375.0
2020-04-23 11:00:00,34.99,35.04,34.89,34.97,88878.0,27.344,27.3831,27.2659,27.3284,88878.0
2020-04-23 11:10:00,34.97,35.02,34.89,35.01,80342.0,27.3284,27.3675,27.2659,27.3596,80342.0
2020-04-23 11:20:00,35.01,35.01,34.86,34.88,82075.0,27.3596,27.3596,27.2424,27.258,82075.0
2020-04-23 11:30:00,34.9,34.95,34.68,34.73,43431.0,27.2737,27.3128,27.1018,27.1408,43431.0
2020-04-23 11:40:00,34.73,34.81,34.65,34.67,85705.0,27.1408,27.2033,27.0783,27.0939,85705.0
2020-04-23 11:50:00,34.67,34.83,34.66,34.8,70875.0,27.0939,27.219,27.0861,27.1955,70875.0
2020-04-23 12:00:00,34.8,34.92,34.74,34.91,56848.0,27.1955,27.2893,27.1486,27.2815,56848.0
2020-04-23 12:10:00,34.91,34.99,34.87,34.94,81928.0,27.2815,27.344,27.2502,27.3049,81928.0
2020-04-23 12:20:00,34.93,35.02,34.92,34.97,53195.0,27.2971,27.3675,27.2893,27.3284,53195.0
2020-04-23 12:30:00,34.97,35.0,34.88,34.99,43717.0,27.3284,27.3518,27.258,27.344,43717.0
2020-04-23 12:40:00,35.0,35.0,34.39,34.6,254209.0,27.3518,27.3518,26.8751,27.0392,254209.0
2020-04-23 12:50:00,34.58,34.61,34.3,34.55,129111.0,27.0236,27.047,26.8048,27.0002,129111.0
2020-04-23 13:00:00,34.59,34.69,34.52,34.58,54012.0,27.0314,27.1096,26.9767,27.0236,54012.0
2020-04-23 13:10:00,34.59,34.76,34.58,34.62,43244.0,27.0314,27.1643,27.0236,27.0549,43244.0
2020-04-23 13:20:00,34.61,34.61,34.31,34.42,78643.0,27.047,27.047,26.8126,26.8986,78643.0
2020-04-23 13:30:00,34.42,34.55,34.4,34.45,62980.0,26.8986,27.0002,26.8829,26.922,62980.0
2020-04-23 13:40:00,34.48,34.49,34.29,34.35,79159.0,26.9455,26.9533,26.797,26.8439,79159.0
2020-04-23 13:50:00,34.36,34.4,34.26,34.37,47617.0,26.8517,26.8829,26.7735,26.8595,47617.0
2020-04-23 14:00:00,34.35,34.39,34.21,34.21,57201.0,26.8439,26.8751,26.7345,26.7345,57201.0
2020-04-23 14:10:00,34.22,34.42,34.12,34.32,88057.0,26.7423,26.8986,26.6641,26.8204,88057.0
2020-04-23 14:20:00,34.34,34.53,34.32,34.46,74746.0,26.836,26.9845,26.8204,26.9298,74746.0
2020-04-23 14:30:00,34.46,34.5,34.36,34.42,56227.0,26.9298,26.9611,26.8517,26.8986,56227.0
2020-04-23 14:40:00,34.41,34.56,34.41,34.43,65545.0,26.8908,27.008,26.8908,26.9064,65545.0
2020-04-23 14:50:00,34.43,34.64,34.39,34.52,69695.0,26.9064,27.0705,26.8751,26.9767,69695.0
2020-04-23 15:00:00,34.53,34.55,34.39,34.39,66398.0,26.9845,27.0002,26.8751,26.8751,66398.0
2020-04-23 15:10:00,34.4,34.41,34.28,34.3,88225.0,26.8829,26.8908,26.7892,26.8048,88225.0
2020-04-23 15:20:00,34.29,34.42,34.26,34.41,131448.0,26.797,26.8986,26.7735,26.8908,131448.0
2020-04-23 15:30:00,34.41,34.52,34.29,34.49,122350.0,26.8908,26.9767,26.797,26.9533,122350.0
2020-04-23 15:40:00,34.5,34.68,34.42,34.67,204914.0,26.9611,27.1018,26.8986,27.0939,204914.0
2020-04-23 15:50:00,34.66,34.68,34.28,34.28,388280.0,27.0861,27.1018,26.7892,26.7892,388280.0
2020-04-24 09:30:00,34.59,35.01,34.55,34.94,142169.0,27.0314,27.3596,27.0002,27.3049,142169.0
2020-04-24 09:40:00,34.93,34.94,34.61,34.74,231815.0,27.2971,27.3049,27.047,27.1486,231815.0
2020-04-24 09:50:00,34.73,34.84,34.57,34.68,103303.0,27.1408,27.2268,27.0158,27.1018,103303.0
2020-04-24 10:00:00,34.68,34.81,34.52,34.55,79430.0,27.1018,27.2033,26.9767,27.0002,79430.0
2020-04-24 10:10:00,34.55,34.61,34.28,34.42,97060.0,27.0002,27.047,26.7892,26.8986,97060.0
2020-04-24 10:20:00,34.42,34.53,34.35,34.42,106873.0,26.8986,26.9845,26.8439,26.8986,106873.0
2020-04-24 10:30:00,34.39,34.66,34.31,34.66,104661.0,26.8751,27.0861,26.8126,27.0861,104661.0
2020-04-24 10:40:00,34.66,34.71,34.57,34.62,73504.0,27.0861,27.1252,27.0158,27.0549,73504.0
2020-04-24 10:50:00,34.65,34.74,34.61,34.66,61403.0,27.0783,27.1486,27.047,27.0861,61403.0
2020-04-24 11:00:00,34.65,34.66,34.51,34.55,61721.0,27.0783,27.0861,26.9689,27.0002,61721.0
2020-04-24 11:10:00,34.54,34.57,34.23,34.25,130295.0,26.9923,27.0158,26.7501,26.7657,130295.0
2020-04-24 11:20:00,34.26,34.42,34.25,34.39,47398.0,26.7735,26.8986,26.7657,26.8751,47398.0
2020-04-24 11:30:00,34.4,34.47,34.34,34.43,40261.0,26.8829,26.9376,26.836,26.9064,40261.0
2020-04-24 11:40:00,34.43,34.43,34.34,34.39,28374.0,26.9064,26.9064,26.836,26.8751,28374.0
2020-04-24 11:50:00,34.38,34.46,34.3,34.4,66725.0,26.8673,26.9298,26.8048,26.8829,66725.0
2020-04-24 12:00:00,34.4,34.42,34.33,34.38,46585.0,26.8829,26.8986,26.8282,26.8673,46585.0
2020-04-24 12:10:00,34.39,34.46,34.32,34.38,64898.0,26.8751,26.9298,26.8204,26.8673,64898.0
2020-04-24 12:20:00,34.37,34.45,34.26,34.44,110291.0,26.8595,26.922,26.7735,26.9142,110291.0
2020-04-24 12:30:00,34.44,34.47,34.34,34.47,39821.0,26.9142,26.9376,26.836,26.9376,39821.0
2020-04-24 12:40:00,34.48,34.59,34.46,34.58,86867.0,26.9455,27.0314,26.9298,27.0236,86867.0
2020-04-24 12:50:00,34.57,34.58,34.47,34.48,82261.0,27.0158,27.0236,26.9376,26.9455,82261.0
2020-04-24 13:00:00,34.5,34.5,34.41,34.45,35838.0,26.9611,26.9611,26.8908,26.922,35838.0
2020-04-24 13:10:00,34.45,34.52,34.43,34.52,50959.0,26.922,26.9767,26.9064,26.9767,50959.0
2020-04-24 13:20:00,34.52,34.74,34.5,34.72,67202.0,26.9767,27.1486,26.9611,27.133,67202.0
2020-04-24 13:30:00,34.72,34.76,34.62,34.74,31267.0,27.133,27.1643,27.0549,27.1486,31267.0
2020-04-24 13:40:00,34.74,34.92,34.74,34.86,89437.0,27.1486,27.2893,27.1486,27.2424,89437.0
2020-04-24 13:50:00,34.85,34.98,34.82,34.97,222059.0,27.2346,27.3362,27.2112,27.3284,222059.0
2020-04-24 14:00:00,34.95,35.05,34.82,35.02,131024.0,27.3128,27.3909,27.2112,27.3675,131024.0
2020-04-24 14:10:00,35.01,35.04,34.93,35.02,56478.0,27.3596,27.3831,27.2971,27.3675,56478.0
2020-04-24 14:20:00,35.03,35.19,35.0,35.17,105852.0,27.3753,27.5003,27.3518,27.4847,105852.0
2020-04-24 14:30:00,35.16,35.35,35.14,35.31,90802.0,27.4769,27.6253,27.4612,27.5941,90802.0
2020-04-24 14:40:00,35.32,35.4,35.27,35.4,73821.0,27.6019,27.6644,27.5628,27.6644,73821.0
2020-04-24 14:50:00,35.4,35.47,35.34,35.43,110652.0,27.6644,27.7191,27.6175,27.6879,110652.0
2020-04-24 15:00:00,35.42,35.47,35.35,35.47,75498.0,27.68,27.7191,27.6253,27.7191,75498.0
2020-04-24 15:10:00,35.46,35.66,35.4,35.64,119042.0,27.7113,27.8676,27.6644,27.852,119042.0
2020-04-24 15:20:00,35.63,35.77,35.57,35.74,134627.0,27.8442,27.9536,27.7973,27.9301,134627.0
2020-04-24 15:30:00,35.74,35.74,35.6,35.69,207122.0,27.9301,27.9301,27.8207,27.891,207122.0
2020-04-24 15:40:00,35.69,35.81,35.68,35.73,325812.0,27.891,27.9848,27.8832,27.9223,325812.0
2020-04-24 15:50:00,35.72,35.72,35.41,35.48,703497.0,27.9145,27.9145,27.6722,27.7269,703497.0
2020-04-27 09:30:00,35.6,35.95,35.57,35.8,225249.0,27.8207,28.0942,27.7973,27.977,225249.0
2020-04-27 09:40:00,35.78,35.79,35.24,35.4,157508.0,27.9614,27.9692,27.5394,27.6644,157508.0
2020-04-27 09:50:00,35.41,36.04,35.4,35.97,171257.0,27.6722,28.1646,27.6644,28.1099,171257.0
2020-04-27 10:00:00,35.95,36.22,35.9,36.04,209051.0,28.0942,28.3052,28.0552,28.1646,209051.0
2020-04-27 10:10:00,36.05,36.22,35.82,36.22,155517.0,28.1724,28.3052,27.9926,28.3052,155517.0
2020-04-27 10:20:00,36.2,36.46,36.17,36.25,190805.0,28.2896,28.4928,28.2662,28.3287,190805.0
2020-04-27 10:30:00,36.25,36.49,36.23,36.4,161032.0,28.3287,28.5162,28.313,28.4459,161032.0
2020-04-27 10:40:00,36.41,36.72,36.33,36.7,108795.0,28.4537,28.696,28.3912,28.6803,108795.0
2020-04-27 10:50:00,36.7,36.91,36.7,36.78,141882.0,28.6803,28.8445,28.6803,28.7429,141882.0
2020-04-27 11:00:00,36.78,36.87,36.64,36.87,103448.0,28.7429,28.8132,28.6335,28.8132,103448.0
2020-04-27 11:10:00,36.86,36.86,36.66,36.81,88999.0,28.8054,28.8054,28.6491,28.7663,88999.0
2020-04-27 11:20:00,36.82,36.92,36.76,36.92,116212.0,28.7741,28.8523,28.7272,28.8523,116212.0
2020-04-27 11:30:00,36.91,37.11,36.88,37.08,138918.0,28.8445,29.0008,28.821,28.9773,138918.0
2020-04-27 11:40:00,37.09,37.29,37.08,37.23,118550.0,28.9851,29.1414,28.9773,29.0945,118550.0
2020-04-27 11:50:00,37.24,37.34,37.17,37.22,112690.0,29.1023,29.1805,29.0476,29.0867,112690.0
2020-04-27 12:00:00,37.22,37.28,37.15,37.18,98593.0,29.0867,29.1336,29.032,29.0555,98593.0
2020-04-27 12:10:00,37.17,37.25,37.03,37.07,139294.0,29.0476,29.1102,28.9382,28.9695,139294.0
2020-04-27 12:20:00,37.07,37.11,36.98,37.07,94748.0,28.9695,29.0008,28.8992,28.9695,94748.0
2020-04-27 12:30:00,37.07,37.25,37.07,37.19,117259.0,28.9695,29.1102,28.9695,29.0633,117259.0
2020-04-27 12:40:00,37.21,37.24,37.08,37.15,86966.0,29.0789,29.1023,28.9773,29.032,86966.0
2020-04-27 12:50:00,37.15,37.39,37.14,37.39,65975.0,29.032,29.2196,29.0242,29.2196,65975.0
2020-04-27 13:00:00,37.39,37.39,37.22,37.3,61415.0,29.2196,29.2196,29.0867,29.1492,61415.0
2020-04-27 13:10:00,37.31,37.43,37.22,37.23,115031.0,29.157,29.2508,29.0867,29.0945,115031.0
2020-04-27 13:20:00,37.24,37.44,37.2,37.44,110738.0,29.1023,29.2586,29.0711,29.2586,110738.0
2020-04-27 13:30:00,37.43,37.53,37.4,37.52,111936.0,29.2508,29.329,29.2274,29.3212,111936.0
2020-04-27 13:40:00,37.52,37.55,37.42,37.49,91931.0,29.3212,29.3446,29.243,29.2977,91931.0
2020-04-27 13:50:00,37.48,37.58,37.37,37.45,83019.0,29.2899,29.368,29.2039,29.2665,83019.0
2020-04-27 14:00:00,37.45,37.5,37.26,37.28,78225.0,29.2665,29.3055,29.118,29.1336,78225.0
2020-04-27 14:10:00,37.28,37.38,37.28,37.34,60083.0,29.1336,29.2118,29.1336,29.1805,60083.0
2020-04-27 14:20:00,37.34,37.39,37.31,37.38,78078.0,29.1805,29.2196,29.157,29.2118,78078.0
2020-04-27 14:30:00,37.38,37.52,37.38,37.41,104750.0,29.2118,29.3212,29.2118,29.2352,104750.0
2020-04-27 14:40:00,37.42,37.62,37.42,37.62,92547.0,29.243,29.3993,29.243,29.3993,92547.0
2020-04-27 14:50:00,37.62,37.67,37.59,37.66,97764.0,29.3993,29.4384,29.3759,29.4306,97764.0
2020-04-27 15:00:00,37.67,37.74,37.64,37.66,156735.0,29.4384,29.4931,29.4149,29.4306,156735.0
2020-04-27 15:10:00,37.66,37.71,37.5,37.58,101932.0,29.4306,29.4696,29.3055,29.368,101932.0
2020-04-27 15:20:00,37.57,37.64,37.52,37.55,96017.0,29.3602,29.4149,29.3212,29.3446,96017.0
2020-04-27 15:30:00,37.55,37.61,37.46,37.56,141197.0,29.3446,29.3915,29.2743,29.3524,141197.0
2020-04-27 15:40:00,37.56,37.67,37.55,37.65,211354.0,29.3524,29.4384,29.3446,29.4228,211354.0
2020-04-27 15:50:00,37.66,37.66,37.45,37.45,513179.0,29.4306,29.4306,29.2665,29.2665,513179.0
2020-04-28 09:30:00,38.85,39.64,38.49,38.49,454331.0,30.3605,30.9779,30.0792,30.0792,454331.0
2020-04-28 09:40:00,38.49,39.19,38.42,39.0,200853.0,30.0792,30.6262,30.0245,30.4777,200853.0
2020-04-28 09:50:00,38.99,39.19,38.73,38.73,207074.0,30.4699,30.6262,30.2667,30.2667,207074.0
2020-04-28 10:00:00,38.74,39.13,38.48,39.11,158067.0,30.2746,30.5793,30.0714,30.5637,158067.0
2020-04-28 10:10:00,39.12,39.27,38.83,39.2,91881.0,30.5715,30.6887,30.3449,30.634,91881.0
2020-04-28 10:20:00,39.2,39.26,38.73,38.78,142244.0,30.634,30.6809,30.2667,30.3058,142244.0
2020-04-28 10:30:00,38.8,38.94,38.61,38.71,158456.0,30.3215,30.4309,30.173,30.2511,158456.0
2020-04-28 10:40:00,38.7,38.7,38.24,38.4,168722.0,30.2433,30.2433,29.8838,30.0089,168722.0
2020-04-28 10:50:00,38.41,38.42,37.96,38.12,199826.0,30.0167,30.0245,29.665,29.79,199826.0
2020-04-28 11:00:00,38.12,38.29,38.04,38.16,154638.0,29.79,29.9229,29.7275,29.8213,154638.0
2020-04-28 11:10:00,38.16,38.29,38.03,38.2,95333.0,29.8213,29.9229,29.7197,29.8526,95333.0
2020-04-28 11:20:00,38.22,38.35,38.13,38.17,113328.0,29.8682,29.9698,29.7979,29.8291,113328.0
2020-04-28 11:30:00,38.16,38.39,38.13,38.19,95141.0,29.8213,30.001,29.7979,29.8447,95141.0
2020-04-28 11:40:00,38.16,38.35,38.08,38.11,89014.0,29.8213,29.9698,29.7588,29.7822,89014.0
2020-04-28 11:50:00,38.12,38.2,37.98,38.19,79492.0,29.79,29.8526,29.6806,29.8447,79492.0
2020-04-28 12:00:00,38.23,38.3,38.11,38.26,88510.0,29.876,29.9307,29.7822,29.8995,88510.0
2020-04-28 12:10:00,38.27,38.33,37.93,37.99,113114.0,29.9073,29.9542,29.6416,29.6885,113114.0
2020-04-28 12:20:00,37.99,38.14,37.92,38.08,102055.0,29.6885,29.8057,29.6337,29.7588,102055.0
2020-04-28 12:30:00,38.07,38.25,38.04,38.07,113701.0,29.751,29.8916,29.7275,29.751,113701.0
2020-04-28 12:40:00,38.07,38.13,37.92,38.05,117756.0,29.751,29.7979,29.6337,29.7353,117756.0
2020-04-28 12:50:00,38.04,38.18,37.95,38.12,185118.0,29.7275,29.8369,29.6572,29.79,185118.0
2020-04-28 13:00:00,38.11,38.21,38.06,38.1,108631.0,29.7822,29.8604,29.7432,29.7744,108631.0
2020-04-28 13:10:00,38.1,38.13,37.97,37.98,96123.0,29.7744,29.7979,29.6728,29.6806,96123.0
2020-04-28 13:20:00,37.98,38.11,37.95,38.08,96070.0,29.6806,29.7822,29.6572,29.7588,96070.0
2020-04-28 13:30:00,38.07,38.07,37.88,37.91,96204.0,29.751,29.751,29.6025,29.6259,96204.0
2020-04-28 13:40:00,37.92,37.99,37.83,37.85,98271.0,29.6337,29.6885,29.5634,29.579,98271.0
2020-04-28 13:50:00,37.86,37.99,37.79,37.82,105892.0,29.5869,29.6885,29.5322,29.5556,105892.0
2020-04-28 14:00:00,37.83,37.92,37.81,37.84,99231.0,29.5634,29.6337,29.5478,29.5712,99231.0
2020-04-28 14:10:00,37.84,37.94,37.83,37.83,110214.0,29.5712,29.6494,29.5634,29.5634,110214.0
2020-04-28 14:20:00,37.83,37.97,37.81,37.95,92268.0,29.5634,29.6728,29.5478,29.6572,92268.0
2020-04-28 14:30:00,37.95,38.07,37.84,37.86,118778.0,29.6572,29.751,29.5712,29.5869,118778.0
2020-04-28 14:40:00,37.87,37.96,37.82,37.94,82993.0,29.5947,29.665,29.5556,29.6494,82993.0
2020-04-28 14:50:00,37.94,38.0,37.78,37.87,109970.0,29.6494,29.6963,29.5243,29.5947,109970.0
2020-04-28 15:00:00,37.88,37.94,37.79,37.87,103872.0,29.6025,29.6494,29.5322,29.5947,103872.0
2020-04-28 15:10:00,37.86,37.92,37.81,37.87,139922.0,29.5869,29.6337,29.5478,29.5947,139922.0
2020-04-28 15:20:00,37.87,38.0,37.75,37.91,175665.0,29.5947,29.6963,29.5009,29.6259,175665.0
2020-04-28 15:30:00,37.9,37.97,37.81,37.95,269744.0,29.6181,29.6728,29.5478,29.6572,269744.0
2020-04-28 15:40:00,37.95,38.0,37.67,37.69,293538.0,29.6572,29.6963,29.4384,29.454,293538.0
2020-04-28 15:50:00,37.68,37.68,37.46,37.53,790749.0,29.4462,29.4462,29.2743,29.329,790749.0
2020-04-29 09:30:00,38.66,38.88,38.36,38.37,287318.0,30.212,30.384,29.9776,29.9854,287318.0
2020-04-29 09:40:00,38.39,38.71,38.39,38.63,170403.0,30.001,30.2511,30.001,30.1886,170403.0
2020-04-29 09:50:00,38.63,38.66,38.43,38.46,224560.0,30.1886,30.212,30.0323,30.0557,224560.0
2020-04-29 10:00:00,38.48,38.49,38.03,38.05,186253.0,30.0714,30.0792,29.7197,29.7353,186253.0
2020-04-29 10:10:00,38.04,38.14,37.84,38.09,200002.0,29.7275,29.8057,29.5712,29.7666,200002.0
2020-04-29 10:20:00,38.07,38.21,37.92,38.21,171056.0,29.751,29.8604,29.6337,29.8604,171056.0
2020-04-29 10:30:00,38.21,38.61,38.13,38.58,98308.0,29.8604,30.173,29.7979,30.1495,98308.0
2020-04-29 10:40:00,38.56,38.85,38.56,38.84,124165.0,30.1339,30.3605,30.1339,30.3527,124165.0
2020-04-29 10:50:00,38.84,39.02,38.8,38.92,157133.0,30.3527,30.4934,30.3215,30.4152,157133.0
2020-04-29 11:00:00,38.93,39.01,38.76,38.92,134299.0,30.423,30.4856,30.2902,30.4152,134299.0
2020-04-29 11:10:00,38.91,39.16,38.89,39.14,87068.0,30.4074,30.6028,30.3918,30.5872,87068.0
2020-04-29 11:20:00,39.14,39.28,39.08,39.2,67140.0,30.5872,30.6966,30.5403,30.634,67140.0
2020-04-29 11:30:00,39.19,39.19,38.93,38.93,148895.0,30.6262,30.6262,30.423,30.423,148895.0
2020-04-29 11:40:00,38.94,38.96,38.78,38.91,114565.0,30.4309,30.4465,30.3058,30.4074,114565.0
2020-04-29 11:50:00,38.9,39.26,38.87,39.17,111301.0,30.3996,30.6809,30.3762,30.6106,111301.0
2020-04-29 12:00:00,39.17,39.32,39.1,39.23,102946.0,30.6106,30.7278,30.5559,30.6575,102946.0
2020-04-29 12:10:00,39.24,39.33,39.1,39.12,109827.0,30.6653,30.7356,30.5559,30.5715,109827.0
2020-04-29 12:20:00,39.14,39.23,39.13,39.15,86733.0,30.5872,30.6575,30.5793,30.595,86733.0
2020-04-29 12:30:00,39.16,39.43,39.16,39.43,122209.0,30.6028,30.8138,30.6028,30.8138,122209.0
2020-04-29 12:40:00,39.43,39.65,39.39,39.65,200183.0,30.8138,30.9857,30.7825,30.9857,200183.0
2020-04-29 12:50:00,39.65,39.68,39.53,39.61,127650.0,30.9857,31.0092,30.8919,30.9545,127650.0
2020-04-29 13:00:00,39.62,39.77,39.54,39.76,106534.0,30.9623,31.0795,30.8997,31.0717,106534.0
2020-04-29 13:10:00,39.77,39.78,39.56,39.61,80780.0,31.0795,31.0873,30.9154,30.9545,80780.0
2020-04-29 13:20:00,39.61,39.63,39.38,39.43,163290.0,30.9545,30.9701,30.7747,30.8138,163290.0
2020-04-29 13:30:00,39.43,39.45,39.09,39.16,154150.0,30.8138,30.8294,30.5481,30.6028,154150.0
2020-04-29 13:40:00,39.17,39.24,39.08,39.19,118389.0,30.6106,30.6653,30.5403,30.6262,118389.0
2020-04-29 13:50:00,39.19,39.38,38.94,39.07,136896.0,30.6262,30.7747,30.4309,30.5325,136896.0
2020-04-29 14:00:00,39.07,39.27,38.85,39.04,161144.0,30.5325,30.6887,30.3605,30.509,161144.0
2020-04-29 14:10:00,39.06,39.47,39.03,39.42,134815.0,30.5246,30.845,30.5012,30.806,134815.0
2020-04-29 14:20:00,39.44,39.48,39.3,39.38,84594.0,30.8216,30.8529,30.7122,30.7747,84594.0
2020-04-29 14:30:00,39.4,39.6,39.28,39.55,139894.0,30.7903,30.9466,30.6966,30.9076,139894.0
2020-04-29 14:40:00,39.54,39.59,39.44,39.44,81500.0,30.8997,30.9388,30.8216,30.8216,81500.0
2020-04-29 14:50:00,39.42,39.52,39.26,39.36,173009.0,30.806,30.8841,30.6809,30.7591,173009.0
2020-04-29 15:00:00,39.36,39.54,39.24,39.51,120977.0,30.7591,30.8997,30.6653,30.8763,120977.0
2020-04-29 15:10:00,39.51,39.54,39.29,39.34,156552.0,30.8763,30.8997,30.7044,30.7435,156552.0
2020-04-29 15:20:00,39.34,39.45,39.31,39.4,96490.0,30.7435,30.8294,30.72,30.7903,96490.0
2020-04-29 15:30:00,39.4,39.41,39.27,39.32,154176.0,30.7903,30.7982,30.6887,30.7278,154176.0
2020-04-29 15:40:00,39.32,39.38,39.24,39.33,164642.0,30.7278,30.7747,30.6653,30.7356,164642.0
2020-04-29 15:50:00,39.32,39.32,39.06,39.19,536367.0,30.7278,30.7278,30.5246,30.6262,536367.0
2020-04-30 09:30:00,37.91,38.25,37.15,37.48,201452.0,29.6259,29.8916,29.032,29.2899,201452.0
2020-04-30 09:40:00,37.5,37.99,37.29,37.4,105856.0,29.3055,29.6885,29.1414,29.2274,105856.0
2020-04-30 09:50:00,37.39,37.97,37.34,37.81,89387.0,29.2196,29.6728,29.1805,29.5478,89387.0
2020-04-30 10:00:00,37.8,38.21,37.62,37.74,176932.0,29.54,29.8604,29.3993,29.4931,176932.0
2020-04-30 10:10:00,37.76,37.95,37.68,37.86,91224.0,29.5087,29.6572,29.4462,29.5869,91224.0
2020-04-30 10:20:00,37.87,37.87,37.49,37.72,82677.0,29.5947,29.5947,29.2977,29.4775,82677.0
2020-04-30 10:30:00,37.73,37.95,37.71,37.82,45307.0,29.4853,29.6572,29.4696,29.5556,45307.0
2020-04-30 10:40:00,37.82,37.9,37.55,37.59,56629.0,29.5556,29.6181,29.3446,29.3759,56629.0
2020-04-30 10:50:00,37.59,37.73,37.51,37.53,62508.0,29.3759,29.4853,29.3133,29.329,62508.0
2020-04-30 11:00:00,37.55,37.68,37.48,37.54,59825.0,29.3446,29.4462,29.2899,29.3368,59825.0
2020-04-30 11:10:00,37.53,37.73,37.51,37.56,43077.0,29.329,29.4853,29.3133,29.3524,43077.0
2020-04-30 11:20:00,37.53,37.56,37.37,37.45,101640.0,29.329,29.3524,29.2039,29.2665,101640.0
2020-04-30 11:30:00,37.44,37.55,37.33,37.51,69529.0,29.2586,29.3446,29.1727,29.3133,69529.0
2020-04-30 11:40:00,37.51,37.58,37.34,37.34,75516.0,29.3133,29.368,29.1805,29.1805,75516.0
2020-04-30 11:50:00,37.34,37.4,37.11,37.14,83057.0,29.1805,29.2274,29.0008,29.0242,83057.0
2020-04-30 12:00:00,37.13,37.2,36.97,37.14,85793.0,29.0164,29.0711,28.8913,29.0242,85793.0
2020-04-30 12:10:00,37.16,37.31,37.13,37.21,44516.0,29.0398,29.157,29.0164,29.0789,44516.0
2020-04-30 12:20:00,37.22,37.31,37.21,37.28,99909.0,29.0867,29.157,29.0789,29.1336,99909.0
2020-04-30 12:30:00,37.28,37.34,37.13,37.28,80910.0,29.1336,29.1805,29.0164,29.1336,80910.0
2020-04-30 12:40:00,37.3,37.36,37.25,37.36,53461.0,29.1492,29.1961,29.1102,29.1961,53461.0
2020-04-30 12:50:00,37.36,37.51,37.35,37.5,66436.0,29.1961,29.3133,29.1883,29.3055,66436.0
2020-04-30 13:00:00,37.49,37.49,37.29,37.36,45625.0,29.2977,29.2977,29.1414,29.1961,45625.0
2020-04-30 13:10:00,37.35,37.58,37.33,37.52,56184.0,29.1883,29.368,29.1727,29.3212,56184.0
2020-04-30 13:20:00,37.55,37.57,37.47,37.49,91678.0,29.3446,29.3602,29.2821,29.2977,91678.0
2020-04-30 13:30:00,37.48,37.52,37.39,37.48,36185.0,29.2899,29.3212,29.2196,29.2899,36185.0
2020-04-30 13:40:00,37.47,37.47,37.33,37.34,46975.0,29.2821,29.2821,29.1727,29.1805,46975.0
2020-04-30 13:50:00,37.34,37.39,37.29,37.31,37097.0,29.1805,29.2196,29.1414,29.157,37097.0
2020-04-30 14:00:00,37.31,37.39,37.26,37.33,33089.0,29.157,29.2196,29.118,29.1727,33089.0
2020-04-30 14:10:00,37.33,37.44,37.26,37.26,43023.0,29.1727,29.2586,29.118,29.118,43023.0
2020-04-30 14:20:00,37.26,37.35,37.26,37.35,53826.0,29.118,29.1883,29.118,29.1883,53826.0
2020-04-30 14:30:00,37.35,37.47,37.27,37.33,49082.0,29.1883,29.2821,29.1258,29.1727,49082.0
2020-04-30 14:40:00,37.32,37.35,37.23,37.35,60613.0,29.1649,29.1883,29.0945,29.1883,60613.0
2020-04-30 14:50:00,37.36,37.44,37.31,37.41,72442.0,29.1961,29.2586,29.157,29.2352,72442.0
2020-04-30 15:00:00,37.41,37.54,37.33,37.47,60897.0,29.2352,29.3368,29.1727,29.2821,60897.0
2020-04-30 15:10:00,37.46,37.61,37.39,37.47,67104.0,29.2743,29.3915,29.2196,29.2821,67104.0
2020-04-30 15:20:00,37.48,37.53,37.41,37.45,70875.0,29.2899,29.329,29.2352,29.2665,70875.0
2020-04-30 15:30:00,37.45,37.52,37.41,37.49,121689.0,29.2665,29.3212,29.2352,29.2977,121689.0
2020-04-30 15:40:00,37.49,37.5,37.33,37.45,167167.0,29.2977,29.3055,29.1727,29.2665,167167.0
2020-04-30 15:50:00,37.46,37.61,37.31,37.32,476092.0,29.2743,29.3915,29.157,29.1649,476092.0
2020-05-01 09:30:00,36.19,36.39,35.86,36.12,212638.0,28.2818,28.4381,28.0239,28.2271,212638.0
2020-05-01 09:40:00,36.05,36.26,35.85,36.11,113319.0,28.1724,28.3365,28.0161,28.2193,113319.0
2020-05-01 09:50:00,36.1,36.18,35.83,36.03,100111.0,28.2115,28.274,28.0005,28.1568,100111.0
2020-05-01 10:00:00,36.05,36.12,35.86,36.02,112718.0,28.1724,28.2271,28.0239,28.1489,112718.0
2020-05-01 10:10:00,36.0,36.22,35.9,36.0,69357.0,28.1333,28.3052,28.0552,28.1333,69357.0
2020-05-01 10:20:00,36.0,36.12,35.94,36.11,68426.0,28.1333,28.2271,28.0864,28.2193,68426.0
2020-05-01 10:30:00,36.1,36.17,36.04,36.16,100369.0,28.2115,28.2662,28.1646,28.2583,100369.0
2020-05-01 10:40:00,36.15,36.33,36.14,36.25,111099.0,28.2505,28.3912,28.2427,28.3287,111099.0
2020-05-01 10:50:00,36.25,36.27,36.03,36.03,101982.0,28.3287,28.3443,28.1568,28.1568,101982.0
2020-05-01 11:00:00,36.02,36.02,35.92,35.97,131800.0,28.1489,28.1489,28.0708,28.1099,131800.0
2020-05-01 11:10:00,35.98,36.0,35.84,35.85,78714.0,28.1177,28.1333,28.0083,28.0161,78714.0
2020-05-01 11:20:00,35.86,35.88,35.59,35.63,105916.0,28.0239,28.0395,27.8129,27.8442,105916.0
2020-05-01 11:30:00,35.62,35.67,35.54,35.66,84432.0,27.8363,27.8754,27.7738,27.8676,84432.0
2020-05-01 11:40:00,35.67,35.68,35.52,35.58,89701.0,27.8754,27.8832,27.7582,27.8051,89701.0
2020-05-01 11:50:00,35.57,35.59,35.44,35.58,124044.0,27.7973,27.8129,27.6957,27.8051,124044.0
2020-05-01 12:00:00,35.58,35.63,35.47,35.55,81940.0,27.8051,27.8442,27.7191,27.7816,81940.0
2020-05-01 12:10:00,35.55,35.68,35.55,35.6,83058.0,27.7816,27.8832,27.7816,27.8207,83058.0
2020-05-01 12:20:00,35.61,35.65,35.5,35.54,55062.0,27.8285,27.8598,27.7426,27.7738,55062.0
2020-05-01 12:30:00,35.53,35.56,35.39,35.4,98698.0,27.766,27.7895,27.6566,27.6644,98698.0
2020-05-01 12:40:00,35.39,35.43,35.28,35.38,118449.0,27.6566,27.6879,27.5706,27.6488,118449.0
2020-05-01 12:50:00,35.39,35.58,35.39,35.42,73385.0,27.6566,27.8051,27.6566,27.68,73385.0
2020-05-01 13:00:00,35.41,35.58,35.41,35.5,44646.0,27.6722,27.8051,27.6722,27.7426,44646.0
2020-05-01 13:10:00,35.5,35.56,35.39,35.4,49997.0,27.7426,27.7895,27.6566,27.6644,49997.0
2020-05-01 13:20:00,35.39,35.44,35.28,35.44,102691.0,27.6566,27.6957,27.5706,27.6957,102691.0
2020-05-01 13:30:00,35.43,35.53,35.35,35.36,72324.0,27.6879,27.766,27.6253,27.6332,72324.0
2020-05-01 13:40:00,35.36,35.41,35.21,35.24,75973.0,27.6332,27.6722,27.5159,27.5394,75973.0
2020-05-01 13:50:00,35.23,35.28,35.18,35.27,57486.0,27.5316,27.5706,27.4925,27.5628,57486.0
2020-05-01 14:00:00,35.26,35.3,35.18,35.26,100580.0,27.555,27.5863,27.4925,27.555,100580.0
2020-05-01 14:10:00,35.27,35.31,35.2,35.27,62991.0,27.5628,27.5941,27.5081,27.5628,62991.0
2020-05-01 14:20:00,35.26,35.42,35.26,35.32,69619.0,27.555,27.68,27.555,27.6019,69619.0
2020-05-01 14:30:00,35.31,35.34,35.22,35.26,66740.0,27.5941,27.6175,27.5238,27.555,66740.0
2020-05-01 14:40:00,35.26,35.3,35.17,35.17,77651.0,27.555,27.5863,27.4847,27.4847,77651.0
2020-05-01 14:50:00,35.17,35.22,35.1,35.16,74960.0,27.4847,27.5238,27.43,27.4769,74960.0
2020-05-01 15:00:00,35.15,35.18,34.97,35.12,192893.0,27.469,27.4925,27.3284,27.4456,192893.0
2020-05-01 15:10:00,35.13,35.4,35.08,35.39,135873.0,27.4534,27.6644,27.4143,27.6566,135873.0
2020-05-01 15:20:00,35.39,35.44,35.31,35.35,141596.0,27.6566,27.6957,27.5941,27.6253,141596.0
2020-05-01 15:30:00,35.35,35.4,35.28,35.37,116265.0,27.6253,27.6644,27.5706,27.641,116265.0
2020-05-01 15:40:00,35.37,35.46,35.31,35.43,198245.0,27.641,27.7113,27.5941,27.6879,198245.0
2020-05-01 15:50:00,35.42,35.46,35.24,35.45,447865.0,27.68,27.7113,27.5394,27.7035,447865.0
2020-05-04 09:30:00,34.88,34.88,34.31,34.33,210481.0,27.258,27.258,26.8126,26.8282,210481.0
2020-05-04 09:40:00,34.33,34.71,34.26,34.71,130014.0,26.8282,27.1252,26.7735,27.1252,130014.0
2020-05-04 09:50:00,34.69,34.89,34.56,34.75,92479.0,27.1096,27.2659,27.008,27.1565,92479.0
2020-05-04 10:00:00,34.75,35.07,34.66,34.98,98483.0,27.1565,27.4065,27.0861,27.3362,98483.0
2020-05-04 10:10:00,34.99,35.36,34.97,35.27,87177.0,27.344,27.6332,27.3284,27.5628,87177.0
2020-05-04 10:20:00,35.28,35.3,34.89,34.91,74968.0,27.5706,27.5863,27.2659,27.2815,74968.0
2020-05-04 10:30:00,34.9,34.9,34.72,34.88,68442.0,27.2737,27.2737,27.133,27.258,68442.0
2020-05-04 10:40:00,34.89,35.12,34.86,35.1,110864.0,27.2659,27.4456,27.2424,27.43,110864.0
2020-05-04 10:50:00,35.12,35.21,34.96,34.97,135909.0,27.4456,27.5159,27.3206,27.3284,135909.0
2020-05-04 11:00:00,34.98,34.98,34.78,34.81,97204.0,27.3362,27.3362,27.1799,27.2033,97204.0
2020-05-04 11:10:00,34.82,34.87,34.67,34.82,83453.0,27.2112,27.2502,27.0939,27.2112,83453.0
2020-05-04 11:20:00,34.83,34.86,34.63,34.65,142951.0,27.219,27.2424,27.0627,27.0783,142951.0
2020-05-04 11:30:00,34.66,34.85,34.6,34.84,92741.0,27.0861,27.2346,27.0392,27.2268,92741.0
2020-05-04 11:40:00,34.83,34.89,34.79,34.85,62330.0,27.219,27.2659,27.1877,27.2346,62330.0
2020-05-04 11:50:00,34.85,34.88,34.67,34.69,48498.0,27.2346,27.258,27.0939,27.1096,48498.0
2020-05-04 12:00:00,34.69,34.86,34.65,34.84,49916.0,27.1096,27.2424,27.0783,27.2268,49916.0
2020-05-04 12:10:00,34.84,34.93,34.79,34.9,127082.0,27.2268,27.2971,27.1877,27.2737,127082.0
2020-05-04 12:20:00,34.89,35.11,34.84,35.09,119904.0,27.2659,27.4378,27.2268,27.4222,119904.0
2020-05-04 12:30:00,35.09,35.26,35.07,35.1,105512.0,27.4222,27.555,27.4065,27.43,105512.0
2020-05-04 12:40:00,35.1,35.15,34.94,34.94,95369.0,27.43,27.469,27.3049,27.3049,95369.0
2020-05-04 12:50:00,34.95,35.08,34.91,35.0,119484.0,27.3128,27.4143,27.2815,27.3518,119484.0
2020-05-04 13:00:00,35.0,35.01,34.86,34.88,51522.0,27.3518,27.3596,27.2424,27.258,51522.0
2020-05-04 13:10:00,34.87,34.87,34.72,34.78,88922.0,27.2502,27.2502,27.133,27.1799,88922.0
2020-05-04 13:20:00,34.78,34.93,34.77,34.91,64097.0,27.1799,27.2971,27.1721,27.2815,64097.0
2020-05-04 13:30:00,34.91,34.97,34.89,34.93,102756.0,27.2815,27.3284,27.2659,27.2971,102756.0
2020-05-04 13:40:00,34.93,35.07,34.91,35.05,59753.0,27.2971,27.4065,27.2815,27.3909,59753.0
2020-05-04 13:50:00,35.05,35.07,34.98,35.01,112042.0,27.3909,27.4065,27.3362,27.3596,112042.0
2020-05-04 14:00:00,35.0,35.07,34.98,34.99,84161.0,27.3518,27.4065,27.3362,27.344,84161.0
2020-05-04 14:10:00,34.98,35.16,34.97,35.16,90876.0,27.3362,27.4769,27.3284,27.4769,90876.0
2020-05-04 14:20:00,35.15,35.19,35.06,35.09,124757.0,27.469,27.5003,27.3987,27.4222,124757.0
2020-05-04 14:30:00,35.09,35.17,35.04,35.07,94608.0,27.4222,27.4847,27.3831,27.4065,94608.0
2020-05-04 14:40:00,35.07,35.22,35.04,35.22,57973.0,27.4065,27.5238,27.3831,27.5238,57973.0
2020-05-04 14:50:00,35.21,35.38,35.21,35.35,107537.0,27.5159,27.6488,27.5159,27.6253,107537.0
2020-05-04 15:00:00,35.34,35.35,35.26,35.33,111676.0,27.6175,27.6253,27.555,27.6097,111676.0
2020-05-04 15:10:00,35.33,35.41,35.29,35.34,111583.0,27.6097,27.6722,27.5785,27.6175,111583.0
2020-05-04 15:20:00,35.34,35.47,35.32,35.4,113695.0,27.6175,27.7191,27.6019,27.6644,113695.0
2020-05-04 15:30:00,35.39,35.59,35.39,35.55,107803.0,27.6566,27.8129,27.6566,27.7816,107803.0
2020-05-04 15:40:00,35.55,35.65,35.54,35.59,142462.0,27.7816,27.8598,27.7738,27.8129,142462.0
2020-05-04 15:50:00,35.58,35.65,35.48,35.56,366494.0,27.8051,27.8598,27.7269,27.7895,366494.0
2020-05-05 09:30:00,36.07,36.52,36.06,36.28,170187.0,28.188,28.5397,28.1802,28.3521,170187.0
2020-05-05 09:40:00,36.29,36.38,36.04,36.31,88658.0,28.3599,28.4303,28.1646,28.3756,88658.0
2020-05-05 09:50:00,36.31,36.73,36.3,36.67,100066.0,28.3756,28.7038,28.3678,28.6569,100066.0
2020-05-05 10:00:00,36.7,36.79,36.58,36.77,128897.0,28.6803,28.7507,28.5866,28.735,128897.0
2020-05-05 10:10:00,36.77,36.79,36.59,36.65,88965.0,28.735,28.7507,28.5944,28.6413,88965.0
2020-05-05 10:20:00,36.65,36.68,36.08,36.14,80375.0,28.6413,28.6647,28.1958,28.2427,80375.0
2020-05-05 10:30:00,36.13,36.26,36.11,36.24,95132.0,28.2349,28.3365,28.2193,28.3209,95132.0
2020-05-05 10:40:00,36.25,36.28,35.95,35.95,97983.0,28.3287,28.3521,28.0942,28.0942,97983.0
2020-05-05 10:50:00,35.96,36.22,35.95,36.11,89904.0,28.102,28.3052,28.0942,28.2193,89904.0
2020-05-05 11:00:00,36.12,36.43,36.11,36.4,61900.0,28.2271,28.4693,28.2193,28.4459,61900.0
2020-05-05 11:10:00,36.39,36.39,36.15,36.19,81305.0,28.4381,28.4381,28.2505,28.2818,81305.0
2020-05-05 11:20:00,36.19,36.39,36.17,36.38,106454.0,28.2818,28.4381,28.2662,28.4303,106454.0
2020-05-05 11:30:00,36.37,36.56,36.37,36.5,66184.0,28.4225,28.5709,28.4225,28.524,66184.0
2020-05-05 11:40:00,36.51,36.56,36.44,36.45,58676.0,28.5319,28.5709,28.4772,28.485,58676.0
2020-05-05 11:50:00,36.45,36.46,36.3,36.34,58245.0,28.485,28.4928,28.3678,28.399,58245.0
2020-05-05 12:00:00,36.35,36.39,36.28,36.31,55285.0,28.4068,28.4381,28.3521,28.3756,55285.0
2020-05-05 12:10:00,36.3,36.5,36.3,36.48,69350.0,28.3678,28.524,28.3678,28.5084,69350.0
2020-05-05 12:20:00,36.48,36.54,36.38,36.44,55967.0,28.5084,28.5553,28.4303,28.4772,55967.0
2020-05-05 12:30:00,36.44,36.55,36.33,36.34,53344.0,28.4772,28.5631,28.3912,28.399,53344.0
2020-05-05 12:40:00,36.34,36.34,36.19,36.21,41699.0,28.399,28.399,28.2818,28.2974,41699.0
2020-05-05 12:50:00,36.22,36.3,36.15,36.21,48684.0,28.3052,28.3678,28.2505,28.2974,48684.0
2020-05-05 13:00:00,36.22,36.24,36.03,36.09,94273.0,28.3052,28.3209,28.1568,28.2036,94273.0
2020-05-05 13:10:00,36.09,36.09,35.92,36.0,42384.0,28.2036,28.2036,28.0708,28.1333,42384.0
2020-05-05 13:20:00,35.99,36.06,35.91,36.02,124148.0,28.1255,28.1802,28.063,28.1489,124148.0
2020-05-05 13:30:00,36.04,36.15,36.01,36.02,79908.0,28.1646,28.2505,28.1411,28.1489,79908.0
2020-05-05 13:40:00,36.02,36.05,35.88,35.9,73714.0,28.1489,28.1724,28.0395,28.0552,73714.0
2020-05-05 13:50:00,35.9,35.99,35.81,35.81,91803.0,28.0552,28.1255,27.9848,27.9848,91803.0
2020-05-05 14:00:00,35.82,35.84,35.74,35.81,40666.0,27.9926,28.0083,27.9301,27.9848,40666.0
2020-05-05 14:10:00,35.8,35.94,35.79,35.89,50250.0,27.977,28.0864,27.9692,28.0473,50250.0
2020-05-05 14:20:00,35.89,35.94,35.76,35.84,121556.0,28.0473,28.0864,27.9458,28.0083,121556.0
2020-05-05 14:30:00,35.84,35.87,35.72,35.81,56177.0,28.0083,28.0317,27.9145,27.9848,56177.0
2020-05-05 14:40:00,35.8,35.93,35.8,35.92,98191.0,27.977,28.0786,27.977,28.0708,98191.0
2020-05-05 14:50:00,35.91,35.96,35.87,35.91,50241.0,28.063,28.102,28.0317,28.063,50241.0
2020-05-05 15:00:00,35.9,35.91,35.7,35.77,151250.0,28.0552,28.063,27.8989,27.9536,151250.0
2020-05-05 15:10:00,35.77,35.79,35.43,35.45,97841.0,27.9536,27.9692,27.6879,27.7035,97841.0
2020-05-05 15:20:00,35.46,35.57,35.33,35.42,143656.0,27.7113,27.7973,27.6097,27.68,143656.0
2020-05-05 15:30:00,35.41,35.42,35.19,35.3,148040.0,27.6722,27.68,27.5003,27.5863,148040.0
2020-05-05 15:40:00,35.3,35.39,35.26,35.34,157793.0,27.5863,27.6566,27.555,27.6175,157793.0
2020-05-05 15:50:00,35.35,35.46,35.24,35.25,403140.0,27.6253,27.7113,27.5394,27.5472,403140.0
2020-05-06 09:30:00,35.53,35.7,35.31,35.31,121473.0,27.766,27.8989,27.5941,27.5941,121473.0
2020-05-06 09:40:00,35.33,35.54,35.31,35.31,167761.0,27.6097,27.7738,27.5941,27.5941,167761.0
2020-05-06 09:50:00,35.31,35.34,34.89,35.07,184011.0,27.5941,27.6175,27.2659,27.4065,184011.0
2020-05-06 10:00:00,35.07,35.13,34.72,34.75,145193.0,27.4065,27.4534,27.133,27.1565,145193.0
2020-05-06 10:10:00,34.74,34.92,34.53,34.92,124399.0,27.1486,27.2893,26.9845,27.2893,124399.0
2020-05-06 10:20:00,34.91,35.35,34.89,35.22,107566.0,27.2815,27.6253,27.2659,27.5238,107566.0
2020-05-06 10:30:00,35.24,35.39,35.05,35.09,93168.0,27.5394,27.6566,27.3909,27.4222,93168.0
2020-05-06 10:40:00,35.09,35.18,34.97,34.97,65343.0,27.4222,27.4925,27.3284,27.3284,65343.0
2020-05-06 10:50:00,34.98,35.03,34.84,34.94,112551.0,27.3362,27.3753,27.2268,27.3049,112551.0
2020-05-06 11:00:00,34.93,35.02,34.81,34.84,66708.0,27.2971,27.3675,27.2033,27.2268,66708.0
2020-05-06 11:10:00,34.84,34.86,34.64,34.67,71258.0,27.2268,27.2424,27.0705,27.0939,71258.0
2020-05-06 11:20:00,34.67,34.68,34.42,34.61,60713.0,27.0939,27.1018,26.8986,27.047,60713.0
2020-05-06 11:30:00,34.63,34.67,34.53,34.6,55476.0,27.0627,27.0939,26.9845,27.0392,55476.0
2020-05-06 11:40:00,34.59,34.64,34.41,34.44,95355.0,27.0314,27.0705,26.8908,26.9142,95355.0
2020-05-06 11:50:00,34.43,34.48,34.3,34.47,102180.0,26.9064,26.9455,26.8048,26.9376,102180.0
2020-05-06 12:00:00,34.47,34.61,34.44,34.45,93839.0,26.9376,27.047,26.9142,26.922,93839.0
2020-05-06 12:10:00,34.48,34.59,34.42,34.58,54742.0,26.9455,27.0314,26.8986,27.0236,54742.0
2020-05-06 12:20:00,34.58,34.68,34.53,34.59,47205.0,27.0236,27.1018,26.9845,27.0314,47205.0
2020-05-06 12:30:00,34.59,34.65,34.55,34.6,26171.0,27.0314,27.0783,27.0002,27.0392,26171.0
2020-05-06 12:40:00,34.61,34.61,34.49,34.58,59498.0,27.047,27.047,26.9533,27.0236,59498.0
2020-05-06 12:50:00,34.57,34.59,34.47,34.48,27066.0,27.0158,27.0314,26.9376,26.9455,27066.0
2020-05-06 13:00:00,34.49,34.54,34.38,34.52,62636.0,26.9533,26.9923,26.8673,26.9767,62636.0
2020-05-06 13:10:00,34.52,34.52,34.39,34.43,55774.0,26.9767,26.9767,26.8751,26.9064,55774.0
2020-05-06 13:20:00,34.43,34.49,34.31,34.48,68881.0,26.9064,26.9533,26.8126,26.9455,68881.0
2020-05-06 13:30:00,34.47,34.65,34.47,34.58,47563.0,26.9376,27.0783,26.9376,27.0236,47563.0
2020-05-06 13:40:00,34.59,34.7,34.55,34.56,34934.0,27.0314,27.1174,27.0002,27.008,34934.0
2020-05-06 13:50:00,34.56,34.65,34.52,34.64,30404.0,27.008,27.0783,26.9767,27.0705,30404.0
2020-05-06 14:00:00,34.63,34.65,34.53,34.6,49004.0,27.0627,27.0783,26.9845,27.0392,49004.0
2020-05-06 14:10:00,34.6,34.62,34.46,34.53,32783.0,27.0392,27.0549,26.9298,26.9845,32783.0
2020-05-06 14:20:00,34.52,34.62,34.5,34.5,53557.0,26.9767,27.0549,26.9611,26.9611,53557.0
2020-05-06 14:30:00,34.49,34.56,34.41,34.53,40306.0,26.9533,27.008,26.8908,26.9845,40306.0
2020-05-06 14:40:00,34.52,34.81,34.52,34.8,60108.0,26.9767,27.2033,26.9767,27.1955,60108.0
2020-05-06 14:50:00,34.8,34.91,34.77,34.84,54716.0,27.1955,27.2815,27.1721,27.2268,54716.0
2020-05-06 15:00:00,34.85,34.89,34.78,34.82,65002.0,27.2346,27.2659,27.1799,27.2112,65002.0
2020-05-06 15:10:00,34.81,34.82,34.69,34.73,56484.0,27.2033,27.2112,27.1096,27.1408,56484.0
2020-05-06 15:20:00,34.73,34.74,34.58,34.64,143938.0,27.1408,27.1486,27.0236,27.0705,143938.0
2020-05-06 15:30:00,34.63,34.63,34.35,34.43,142112.0,27.0627,27.0627,26.8439,26.9064,142112.0
2020-05-06 15:40:00,34.42,34.45,34.31,34.32,177132.0,26.8986,26.922,26.8126,26.8204,177132.0
2020-05-06 15:50:00,34.31,34.42,34.29,34.31,390297.0,26.8126,26.8986,26.797,26.8126,390297.0
2020-05-07 09:30:00,34.75,35.77,34.75,35.71,346668.0,27.1565,27.9536,27.1565,27.9067,346668.0
2020-05-07 09:40:00,35.71,35.96,35.63,35.79,129077.0,27.9067,28.102,27.8442,27.9692,129077.0
2020-05-07 09:50:00,35.77,36.02,35.64,35.89,86138.0,27.9536,28.1489,27.852,28.0473,86138.0
2020-05-07 10:00:00,35.89,36.0,35.68,35.77,99140.0,28.0473,28.1333,27.8832,27.9536,99140.0
2020-05-07 10:10:00,35.8,35.93,35.59,35.93,110066.0,27.977,28.0786,27.8129,28.0786,110066.0
2020-05-07 10:20:00,35.93,36.14,35.9,36.0,104067.0,28.0786,28.2427,28.0552,28.1333,104067.0
2020-05-07 10:30:00,35.99,36.29,35.99,36.25,82779.0,28.1255,28.3599,28.1255,28.3287,82779.0
2020-05-07 10:40:00,36.27,36.5,36.23,36.38,104779.0,28.3443,28.524,28.313,28.4303,104779.0
2020-05-07 10:50:00,36.38,36.48,36.21,36.24,107665.0,28.4303,28.5084,28.2974,28.3209,107665.0
2020-05-07 11:00:00,36.25,36.31,36.11,36.18,96891.0,28.3287,28.3756,28.2193,28.274,96891.0
2020-05-07 11:10:00,36.19,36.47,36.19,36.45,126422.0,28.2818,28.5006,28.2818,28.485,126422.0
2020-05-07 11:20:00,36.45,36.45,36.25,36.34,60464.0,28.485,28.485,28.3287,28.399,60464.0
2020-05-07 11:30:00,36.34,36.39,36.21,36.23,68247.0,28.399,28.4381,28.2974,28.313,68247.0
2020-05-07 11:40:00,36.24,36.57,36.24,36.45,120236.0,28.3209,28.5788,28.3209,28.485,120236.0
2020-05-07 11:50:00,36.45,36.51,36.4,36.48,96371.0,28.485,28.5319,28.4459,28.5084,96371.0
2020-05-07 12:00:00,36.49,36.56,36.29,36.29,96875.0,28.5162,28.5709,28.3599,28.3599,96875.0
2020-05-07 12:10:00,36.29,36.35,36.24,36.29,71502.0,28.3599,28.4068,28.3209,28.3599,71502.0
2020-05-07 12:20:00,36.3,36.35,36.18,36.18,57474.0,28.3678,28.4068,28.274,28.274,57474.0
2020-05-07 12:30:00,36.18,36.25,35.86,35.87,103727.0,28.274,28.3287,28.0239,28.0317,103727.0
2020-05-07 12:40:00,35.86,35.89,35.65,35.66,78745.0,28.0239,28.0473,27.8598,27.8676,78745.0
2020-05-07 12:50:00,35.66,35.75,35.51,35.7,92399.0,27.8676,27.9379,27.7504,27.8989,92399.0
2020-05-07 13:00:00,35.68,35.69,35.56,35.62,72803.0,27.8832,27.891,27.7895,27.8363,72803.0
2020-05-07 13:10:00,35.62,35.7,35.59,35.64,60097.0,27.8363,27.8989,27.8129,27.852,60097.0
2020-05-07 13:20:00,35.63,35.66,35.57,35.58,91703.0,27.8442,27.8676,27.7973,27.8051,91703.0
2020-05-07 13:30:00,35.59,35.66,35.52,35.61,49803.0,27.8129,27.8676,27.7582,27.8285,49803.0
2020-05-07 13:40:00,35.61,35.68,35.54,35.61,41155.0,27.8285,27.8832,27.7738,27.8285,41155.0
2020-05-07 13:50:00,35.62,35.63,35.4,35.49,62590.0,27.8363,27.8442,27.6644,27.7348,62590.0
2020-05-07 14:00:00,35.49,35.49,35.36,35.44,62464.0,27.7348,27.7348,27.6332,27.6957,62464.0
2020-05-07 14:10:00,35.44,35.59,35.42,35.55,56801.0,27.6957,27.8129,27.68,27.7816,56801.0
2020-05-07 14:20:00,35.55,35.56,35.37,35.42,64621.0,27.7816,27.7895,27.641,27.68,64621.0
2020-05-07 14:30:00,35.43,35.45,35.3,35.39,61999.0,27.6879,27.7035,27.5863,27.6566,61999.0
2020-05-07 14:40:00,35.38,35.38,35.2,35.33,75145.0,27.6488,27.6488,27.5081,27.6097,75145.0
2020-05-07 14:50:00,35.32,35.38,35.25,35.3,53011.0,27.6019,27.6488,27.5472,27.5863,53011.0
2020-05-07 15:00:00,35.3,35.33,35.18,35.26,96889.0,27.5863,27.6097,27.4925,27.555,96889.0
2020-05-07 15:10:00,35.25,35.29,35.04,35.24,109610.0,27.5472,27.5785,27.3831,27.5394,109610.0
2020-05-07 15:20:00,35.23,35.32,35.2,35.24,66218.0,27.5316,27.6019,27.5081,27.5394,66218.0
2020-05-07 15:30:00,35.24,35.26,35.11,35.15,107559.0,27.5394,27.555,27.4378,27.469,107559.0
2020-05-07 15:40:00,35.14,35.32,35.09,35.17,112583.0,27.4612,27.6019,27.4222,27.4847,112583.0
2020-05-07 15:50:00,35.19,35.33,35.1,35.23,404318.0,27.5003,27.6097,27.43,27.5316,404318.0
2020-05-08 09:30:00,36.28,36.6,35.98,36.02,172873.0,28.3521,28.6022,28.1177,28.1489,172873.0
2020-05-08 09:40:00,36.0,36.3,35.84,35.97,91664.0,28.1333,28.3678,28.0083,28.1099,91664.0
2020-05-08 09:50:00,35.98,36.21,35.95,36.12,83251.0,28.1177,28.2974,28.0942,28.2271,83251.0
2020-05-08 10:00:00,36.11,36.43,36.09,36.43,86650.0,28.2193,28.4693,28.2036,28.4693,86650.0
2020-05-08 10:10:00,36.43,36.56,36.18,36.2,76754.0,28.4693,28.5709,28.274,28.2896,76754.0
2020-05-08 10:20:00,36.21,36.23,35.91,35.91,101473.0,28.2974,28.313,28.063,28.063,101473.0
2020-05-08 10:30:00,35.92,36.06,35.87,35.97,81946.0,28.0708,28.1802,28.0317,28.1099,81946.0
2020-05-08 10:40:00,35.97,35.99,35.56,35.8,116462.0,28.1099,28.1255,27.7895,27.977,116462.0
2020-05-08 10:50:00,35.81,35.95,35.73,35.89,58523.0,27.9848,28.0942,27.9223,28.0473,58523.0
2020-05-08 11:00:00,35.89,35.98,35.73,35.95,73573.0,28.0473,28.1177,27.9223,28.0942,73573.0
2020-05-08 11:10:00,35.93,36.18,35.93,36.15,72780.0,28.0786,28.274,28.0786,28.2505,72780.0
2020-05-08 11:20:00,36.15,36.3,36.14,36.27,50900.0,28.2505,28.3678,28.2427,28.3443,50900.0
2020-05-08 11:30:00,36.26,36.29,36.04,36.15,65965.0,28.3365,28.3599,28.1646,28.2505,65965.0
2020-05-08 11:40:00,36.15,36.15,36.07,36.12,52121.0,28.2505,28.2505,28.188,28.2271,52121.0
2020-05-08 11:50:00,36.11,36.14,36.05,36.11,58025.0,28.2193,28.2427,28.1724,28.2193,58025.0
2020-05-08 12:00:00,36.11,36.17,36.09,36.1,60900.0,28.2193,28.2662,28.2036,28.2115,60900.0
2020-05-08 12:10:00,36.1,36.19,35.94,36.03,42641.0,28.2115,28.2818,28.0864,28.1568,42641.0
2020-05-08 12:20:00,36.03,36.06,35.91,35.95,45396.0,28.1568,28.1802,28.063,28.0942,45396.0
2020-05-08 12:30:00,35.96,36.13,35.95,36.13,53527.0,28.102,28.2349,28.0942,28.2349,53527.0
2020-05-08 12:40:00,36.12,36.12,36.01,36.02,48896.0,28.2271,28.2271,28.1411,28.1489,48896.0
2020-05-08 12:50:00,36.02,36.1,36.01,36.07,56453.0,28.1489,28.2115,28.1411,28.188,56453.0
2020-05-08 13:00:00,36.07,36.13,36.0,36.06,60599.0,28.188,28.2349,28.1333,28.1802,60599.0
2020-05-08 13:10:00,36.07,36.11,36.01,36.09,67674.0,28.188,28.2193,28.1411,28.2036,67674.0
2020-05-08 13:20:00,36.09,36.2,36.08,36.14,70743.0,28.2036,28.2896,28.1958,28.2427,70743.0
2020-05-08 13:30:00,36.15,36.21,35.98,36.01,62472.0,28.2505,28.2974,28.1177,28.1411,62472.0
2020-05-08 13:40:00,36.01,36.06,35.95,36.0,89749.0,28.1411,28.1802,28.0942,28.1333,89749.0
2020-05-08 13:50:00,36.01,36.14,35.99,36.14,53081.0,28.1411,28.2427,28.1255,28.2427,53081.0
2020-05-08 14:00:00,36.13,36.19,36.07,36.17,46616.0,28.2349,28.2818,28.188,28.2662,46616.0
2020-05-08 14:10:00,36.17,36.26,36.16,36.19,46806.0,28.2662,28.3365,28.2583,28.2818,46806.0
2020-05-08 14:20:00,36.2,36.24,36.13,36.18,80729.0,28.2896,28.3209,28.2349,28.274,80729.0
2020-05-08 14:30:00,36.18,36.19,36.04,36.1,58768.0,28.274,28.2818,28.1646,28.2115,58768.0
2020-05-08 14:40:00,36.1,36.19,36.08,36.17,74296.0,28.2115,28.2818,28.1958,28.2662,74296.0
2020-05-08 14:50:00,36.15,36.25,36.15,36.25,96377.0,28.2505,28.3287,28.2505,28.3287,96377.0
2020-05-08 15:00:00,36.26,36.3,36.22,36.27,97600.0,28.3365,28.3678,28.3052,28.3443,97600.0
2020-05-08 15:10:00,36.27,36.32,36.17,36.25,82699.0,28.3443,28.3834,28.2662,28.3287,82699.0
2020-05-08 15:20:00,36.24,36.28,36.17,36.18,111731.0,28.3209,28.3521,28.2662,28.274,111731.0
2020-05-08 15:30:00,36.19,36.26,36.15,36.22,116642.0,28.2818,28.3365,28.2505,28.3052,116642.0
2020-05-08 15:40:00,36.22,36.29,36.17,36.18,202274.0,28.3052,28.3599,28.2662,28.274,202274.0
2020-05-08 15:50:00,36.19,36.36,36.16,36.24,316740.0,28.2818,28.4146,28.2583,28.3209,316740.0
2020-05-11 09:30:00,35.64,35.64,34.87,34.91,218855.0,27.852,27.852,27.2502,27.2815,218855.0
2020-05-11 09:40:00,34.9,35.2,34.86,34.89,79808.0,27.2737,27.5081,27.2424,27.2659,79808.0
2020-05-11 09:50:00,34.91,34.97,34.69,34.82,96463.0,27.2815,27.3284,27.1096,27.2112,96463.0
2020-05-11 10:00:00,34.82,34.86,34.6,34.7,138374.0,27.2112,27.2424,27.0392,27.1174,138374.0
2020-05-11 10:10:00,34.7,34.75,34.51,34.56,85476.0,27.1174,27.1565,26.9689,27.008,85476.0
2020-05-11 10:20:00,34.57,34.82,34.56,34.77,110539.0,27.0158,27.2112,27.008,27.1721,110539.0
2020-05-11 10:30:00,34.76,34.9,34.63,34.67,109317.0,27.1643,27.2737,27.0627,27.0939,109317.0
2020-05-11 10:40:00,34.68,34.71,34.59,34.65,40876.0,27.1018,27.1252,27.0314,27.0783,40876.0
2020-05-11 10:50:00,34.68,34.71,34.58,34.64,100205.0,27.1018,27.1252,27.0236,27.0705,100205.0
2020-05-11 11:00:00,34.64,34.87,34.61,34.85,52285.0,27.0705,27.2502,27.047,27.2346,52285.0
2020-05-11 11:10:00,34.86,34.87,34.75,34.82,104002.0,27.2424,27.2502,27.1565,27.2112,104002.0
2020-05-11 11:20:00,34.83,34.84,34.57,34.63,81929.0,27.219,27.2268,27.0158,27.0627,81929.0
2020-05-11 11:30:00,34.64,34.81,34.64,34.81,48687.0,27.0705,27.2033,27.0705,27.2033,48687.0
2020-05-11 11:40:00,34.82,34.9,34.71,34.89,50203.0,27.2112,27.2737,27.1252,27.2659,50203.0
2020-05-11 11:50:00,34.89,35.05,34.87,34.96,83171.0,27.2659,27.3909,27.2502,27.3206,83171.0
2020-05-11 12:00:00,34.96,35.04,34.88,35.03,78781.0,27.3206,27.3831,27.258,27.3753,78781.0
2020-05-11 12:10:00,35.03,35.03,34.91,34.97,55304.0,27.3753,27.3753,27.2815,27.3284,55304.0
2020-05-11 12:20:00,34.97,35.11,34.96,35.09,57363.0,27.3284,27.4378,27.3206,27.4222,57363.0
2020-05-11 12:30:00,35.1,35.21,35.06,35.16,107705.0,27.43,27.5159,27.3987,27.4769,107705.0
2020-05-11 12:40:00,35.16,35.18,34.97,34.98,73973.0,27.4769,27.4925,27.3284,27.3362,73973.0
2020-05-11 12:50:00,34.98,35.08,34.96,35.0,45266.0,27.3362,27.4143,27.3206,27.3518,45266.0
2020-05-11 13:00:00,35.01,35.04,34.85,35.03,115696.0,27.3596,27.3831,27.2346,27.3753,115696.0
2020-05-11 13:10:00,35.02,35.03,33.99,34.93,190437.0,27.3675,27.3753,26.5625,27.2971,190437.0
2020-05-11 13:20:00,34.95,34.95,34.85,34.88,74433.0,27.3128,27.3128,27.2346,27.258,74433.0
2020-05-11 13:30:00,34.89,34.96,34.84,34.93,86222.0,27.2659,27.3206,27.2268,27.2971,86222.0
2020-05-11 13:40:00,34.94,34.94,34.79,34.87,63595.0,27.3049,27.3049,27.1877,27.2502,63595.0
2020-05-11 13:50:00,34.87,34.88,34.64,34.66,75213.0,27.2502,27.258,27.0705,27.0861,75213.0
2020-05-11 14:00:00,34.66,34.73,34.53,34.59,79904.0,27.0861,27.1408,26.9845,27.0314,79904.0
2020-05-11 14:10:00,34.58,34.58,34.36,34.45,86346.0,27.0236,27.0236,26.8517,26.922,86346.0
2020-05-11 14:20:00,34.45,34.51,34.4,34.45,190494.0,26.922,26.9689,26.8829,26.922,190494.0
2020-05-11 14:30:00,34.45,34.62,34.45,34.59,80029.0,26.922,27.0549,26.922,27.0314,80029.0
2020-05-11 14:40:00,34.59,34.63,34.51,34.59,82205.0,27.0314,27.0627,26.9689,27.0314,82205.0
2020-05-11 14:50:00,34.59,34.65,34.57,34.59,100025.0,27.0314,27.0783,27.0158,27.0314,100025.0
2020-05-11 15:00:00,34.59,34.71,34.58,34.62,106310.0,27.0314,27.1252,27.0236,27.0549,106310.0
2020-05-11 15:10:00,34.62,34.71,34.57,34.61,93853.0,27.0549,27.1252,27.0158,27.047,93853.0
2020-05-11 15:20:00,34.61,34.67,34.52,34.62,59120.0,27.047,27.0939,26.9767,27.0549,59120.0
2020-05-11 15:30:00,34.6,34.65,34.53,34.56,100751.0,27.0392,27.0783,26.9845,27.008,100751.0
2020-05-11 15:40:00,34.57,34.66,34.5,34.63,165894.0,27.0158,27.0861,26.9611,27.0627,165894.0
2020-05-11 15:50:00,34.63,34.64,34.41,34.42,344682.0,27.0627,27.0705,26.8908,26.8986,344682.0
2020-05-12 09:30:00,34.63,34.96,34.55,34.89,212379.0,27.0627,27.3206,27.0002,27.2659,212379.0
2020-05-12 09:40:00,34.9,34.92,33.93,33.98,242211.0,27.2737,27.2893,26.5156,26.5547,242211.0
2020-05-12 09:50:00,33.99,34.09,33.8,34.01,203902.0,26.5625,26.6407,26.414,26.5782,203902.0
2020-05-12 10:00:00,34.02,34.35,33.99,34.28,175687.0,26.586,26.8439,26.5625,26.7892,175687.0
2020-05-12 10:10:00,34.29,34.32,34.1,34.16,121211.0,26.797,26.8204,26.6485,26.6954,121211.0
2020-05-12 10:20:00,34.16,34.16,33.84,33.87,209264.0,26.6954,26.6954,26.4453,26.4688,209264.0
2020-05-12 10:30:00,33.86,33.97,33.7,33.73,155440.0,26.4609,26.5469,26.3359,26.3593,155440.0
2020-05-12 10:40:00,33.74,33.82,33.64,33.7,124811.0,26.3672,26.4297,26.289,26.3359,124811.0
2020-05-12 10:50:00,33.69,33.81,33.67,33.75,177317.0,26.3281,26.4219,26.3125,26.375,177317.0
2020-05-12 11:00:00,33.74,34.05,33.63,34.04,189395.0,26.3672,26.6094,26.2812,26.6016,189395.0
2020-05-12 11:10:00,34.06,34.08,33.95,34.02,118168.0,26.6172,26.6329,26.5313,26.586,118168.0
2020-05-12 11:20:00,34.02,34.15,34.01,34.08,77533.0,26.586,26.6876,26.5782,26.6329,77533.0
2020-05-12 11:30:00,34.07,34.16,33.98,34.06,68584.0,26.625,26.6954,26.5547,26.6172,68584.0
2020-05-12 11:40:00,34.05,34.11,33.94,34.0,59518.0,26.6094,26.6563,26.5235,26.5703,59518.0
2020-05-12 11:50:00,34.0,34.23,33.97,34.23,93496.0,26.5703,26.7501,26.5469,26.7501,93496.0
2020-05-12 12:00:00,34.22,34.23,34.09,34.09,157495.0,26.7423,26.7501,26.6407,26.6407,157495.0
2020-05-12 12:10:00,34.09,34.09,33.99,34.07,107139.0,26.6407,26.6407,26.5625,26.625,107139.0
2020-05-12 12:20:00,34.08,34.13,34.05,34.05,66479.0,26.6329,26.6719,26.6094,26.6094,66479.0
2020-05-12 12:30:00,34.05,34.1,34.0,34.04,89092.0,26.6094,26.6485,26.5703,26.6016,89092.0
2020-05-12 12:40:00,34.03,34.03,33.88,33.9,117584.0,26.5938,26.5938,26.4766,26.4922,117584.0
2020-05-12 12:50:00,33.9,33.9,33.78,33.81,104483.0,26.4922,26.4922,26.3984,26.4219,104483.0
2020-05-12 13:00:00,33.82,33.85,33.76,33.81,90288.0,26.4297,26.4531,26.3828,26.4219,90288.0
2020-05-12 13:10:00,33.8,33.81,33.64,33.66,144895.0,26.414,26.4219,26.289,26.3046,144895.0
2020-05-12 13:20:00,33.66,33.7,33.53,33.54,99598.0,26.3046,26.3359,26.203,26.2109,99598.0
2020-05-12 13:30:00,33.55,33.67,33.55,33.61,64977.0,26.2187,26.3125,26.2187,26.2656,64977.0
2020-05-12 13:40:00,33.61,33.64,33.55,33.61,92358.0,26.2656,26.289,26.2187,26.2656,92358.0
2020-05-12 13:50:00,33.61,33.7,33.55,33.68,80849.0,26.2656,26.3359,26.2187,26.3203,80849.0
2020-05-12 14:00:00,33.69,33.71,33.53,33.54,93074.0,26.3281,26.3437,26.203,26.2109,93074.0
2020-05-12 14:10:00,33.54,33.55,33.42,33.47,93301.0,26.2109,26.2187,26.1171,26.1562,93301.0
2020-05-12 14:20:00,33.48,33.56,33.48,33.49,61705.0,26.164,26.2265,26.164,26.1718,61705.0
2020-05-12 14:30:00,33.48,33.59,33.45,33.55,74630.0,26.164,26.2499,26.1405,26.2187,74630.0
2020-05-12 14:40:00,33.55,33.58,33.45,33.52,99531.0,26.2187,26.2421,26.1405,26.1952,99531.0
2020-05-12 14:50:00,33.51,33.7,33.5,33.65,93666.0,26.1874,26.3359,26.1796,26.2968,93666.0
2020-05-12 15:00:00,33.64,33.83,33.57,33.8,126988.0,26.289,26.4375,26.2343,26.414,126988.0
2020-05-12 15:10:00,33.81,33.85,33.69,33.76,130104.0,26.4219,26.4531,26.3281,26.3828,130104.0
2020-05-12 15:20:00,33.75,33.88,33.72,33.72,160210.0,26.375,26.4766,26.3515,26.3515,160210.0
2020-05-12 15:30:00,33.72,33.74,33.4,33.44,228615.0,26.3515,26.3672,26.1015,26.1327,228615.0
2020-05-12 15:40:00,33.45,33.45,33.2,33.21,398363.0,26.1405,26.1405,25.9452,25.953,398363.0
2020-05-12 15:50:00,33.21,33.21,32.98,33.04,714009.0,25.953,25.953,25.7732,25.8201,714009.0
2020-05-13 09:30:00,32.71,32.91,31.72,32.11,435855.0,25.5622,25.7185,24.7886,25.0933,435855.0
2020-05-13 09:40:00,32.1,32.36,31.83,32.2,259855.0,25.0855,25.2887,24.8745,25.1637,259855.0
2020-05-13 09:50:00,32.18,32.18,31.6,31.75,203071.0,25.1481,25.1481,24.6948,24.812,203071.0
2020-05-13 10:00:00,31.75,31.95,31.67,31.79,233490.0,24.812,24.9683,24.7495,24.8433,233490.0
2020-05-13 10:10:00,31.79,31.88,31.63,31.74,213684.0,24.8433,24.9136,24.7182,24.8042,213684.0
2020-05-13 10:20:00,31.74,31.89,31.53,31.79,138606.0,24.8042,24.9214,24.6401,24.8433,138606.0
2020-05-13 10:30:00,31.8,31.94,31.55,31.59,115583.0,24.8511,24.9605,24.6557,24.687,115583.0
2020-05-13 10:40:00,31.6,31.65,31.38,31.39,103196.0,24.6948,24.7339,24.5229,24.5307,103196.0
2020-05-13 10:50:00,31.39,31.55,31.35,31.4,92931.0,24.5307,24.6557,24.4994,24.5385,92931.0
2020-05-13 11:00:00,31.4,31.53,31.31,31.36,88399.0,24.5385,24.6401,24.4682,24.5072,88399.0
2020-05-13 11:10:00,31.36,31.41,31.06,31.09,122002.0,24.5072,24.5463,24.2728,24.2962,122002.0
2020-05-13 11:20:00,31.08,31.22,31.01,31.18,125032.0,24.2884,24.3978,24.2337,24.3666,125032.0
2020-05-13 11:30:00,31.18,31.24,30.98,30.99,120870.0,24.3666,24.4135,24.2103,24.2181,120870.0
2020-05-13 11:40:00,30.99,31.0,30.84,30.86,144041.0,24.2181,24.2259,24.1009,24.1165,144041.0
2020-05-13 11:50:00,30.86,30.92,30.74,30.88,145934.0,24.1165,24.1634,24.0227,24.1321,145934.0
2020-05-13 12:00:00,30.89,31.02,30.72,30.73,166247.0,24.1399,24.2415,24.0071,24.0149,166247.0
2020-05-13 12:10:00,30.73,30.84,30.62,30.62,114871.0,24.0149,24.1009,23.9289,23.9289,114871.0
2020-05-13 12:20:00,30.63,30.92,30.61,30.89,159314.0,23.9368,24.1634,23.9211,24.1399,159314.0
2020-05-13 12:30:00,30.9,31.17,30.89,31.05,132326.0,24.1478,24.3588,24.1399,24.265,132326.0
2020-05-13 12:40:00,31.04,31.05,30.82,31.02,121101.0,24.2572,24.265,24.0852,24.2415,121101.0
2020-05-13 12:50:00,31.0,31.15,30.89,31.14,115264.0,24.2259,24.3431,24.1399,24.3353,115264.0
2020-05-13 13:00:00,31.14,31.36,31.14,31.34,219061.0,24.3353,24.5072,24.3353,24.4916,219061.0
2020-05-13 13:10:00,31.34,31.8,31.34,31.74,190128.0,24.4916,24.8511,24.4916,24.8042,190128.0
2020-05-13 13:20:00,31.74,31.75,31.58,31.75,287722.0,24.8042,24.812,24.6792,24.812,287722.0
2020-05-13 13:30:00,31.75,31.82,31.68,31.76,290505.0,24.812,24.8667,24.7573,24.8198,290505.0
2020-05-13 13:40:00,31.76,31.79,31.68,31.75,215295.0,24.8198,24.8433,24.7573,24.812,215295.0
2020-05-13 13:50:00,31.75,31.8,31.67,31.79,310262.0,24.812,24.8511,24.7495,24.8433,310262.0
2020-05-13 14:00:00,31.8,31.85,31.63,31.75,290933.0,24.8511,24.8902,24.7182,24.812,290933.0
2020-05-13 14:10:00,31.74,31.99,31.73,31.83,223185.0,24.8042,24.9996,24.7964,24.8745,223185.0
2020-05-13 14:20:00,31.83,31.9,31.67,31.71,121008.0,24.8745,24.9292,24.7495,24.7808,121008.0
2020-05-13 14:30:00,31.7,31.77,31.58,31.59,117092.0,24.7729,24.8276,24.6792,24.687,117092.0
2020-05-13 14:40:00,31.58,31.59,31.46,31.55,130231.0,24.6792,24.687,24.5854,24.6557,130231.0
2020-05-13 14:50:00,31.55,31.58,31.46,31.52,150084.0,24.6557,24.6792,24.5854,24.6323,150084.0
2020-05-13 15:00:00,31.52,31.68,31.49,31.53,195257.0,24.6323,24.7573,24.6088,24.6401,195257.0
2020-05-13 15:10:00,31.53,31.59,31.48,31.51,211906.0,24.6401,24.687,24.601,24.6245,211906.0
2020-05-13 15:20:00,31.52,31.58,31.44,31.54,395717.0,24.6323,24.6792,24.5698,24.6479,395717.0
2020-05-13 15:30:00,31.53,31.65,31.48,31.54,322283.0,24.6401,24.7339,24.601,24.6479,322283.0
2020-05-13 15:40:00,31.54,31.64,31.47,31.56,368832.0,24.6479,24.7261,24.5932,24.6635,368832.0
2020-05-13 15:50:00,31.56,31.67,31.51,31.61,730228.0,24.6635,24.7495,24.6245,24.7026,730228.0
2020-05-14 09:30:00,30.69,30.93,30.43,30.6,525649.0,24.3203,24.5105,24.1142,24.249,525649.0
2020-05-14 09:40:00,30.59,30.65,30.3,30.3,315943.0,24.241,24.2886,24.0112,24.0112,315943.0
2020-05-14 09:50:00,30.28,30.43,30.16,30.25,316446.0,23.9954,24.1142,23.9003,23.9716,316446.0
2020-05-14 10:00:00,30.25,30.28,29.87,30.24,297411.0,23.9716,23.9954,23.6705,23.9637,297411.0
2020-05-14 10:10:00,30.23,30.47,30.11,30.41,347593.0,23.9558,24.1459,23.8607,24.0984,347593.0
2020-05-14 10:20:00,30.41,30.9,30.3,30.8,246745.0,24.0984,24.4867,24.0112,24.4075,246745.0
2020-05-14 10:30:00,30.8,31.74,30.79,31.71,275849.0,24.4075,25.1524,24.3995,25.1286,275849.0
2020-05-14 10:40:00,31.7,31.85,31.39,31.83,266430.0,25.1207,25.2395,24.875,25.2237,266430.0
2020-05-14 10:50:00,31.82,32.27,31.65,31.74,351151.0,25.2158,25.5724,25.081,25.1524,351151.0
2020-05-14 11:00:00,31.75,32.1,31.73,31.87,208098.0,25.1603,25.4376,25.1444,25.2554,208098.0
2020-05-14 11:10:00,31.88,31.9,31.54,31.64,187781.0,25.2633,25.2791,24.9939,25.0731,187781.0
2020-05-14 11:20:00,31.62,31.63,31.15,31.19,213485.0,25.0573,25.0652,24.6848,24.7165,213485.0
2020-05-14 11:30:00,31.19,31.33,30.78,30.83,156853.0,24.7165,24.8275,24.3916,24.4312,156853.0
2020-05-14 11:40:00,30.84,30.94,30.73,30.87,115689.0,24.4392,24.5184,24.352,24.4629,115689.0
2020-05-14 11:50:00,30.85,31.34,30.82,31.2,194993.0,24.4471,24.8354,24.4233,24.7244,194993.0
2020-05-14 12:00:00,31.2,31.35,31.13,31.32,69151.0,24.7244,24.8433,24.669,24.8195,69151.0
2020-05-14 12:10:00,31.3,31.47,31.2,31.21,79563.0,24.8037,24.9384,24.7244,24.7324,79563.0
2020-05-14 12:20:00,31.2,31.39,31.17,31.27,78513.0,24.7244,24.875,24.7007,24.7799,78513.0
2020-05-14 12:30:00,31.28,31.47,31.27,31.4,61026.0,24.7878,24.9384,24.7799,24.8829,61026.0
2020-05-14 12:40:00,31.39,31.44,31.31,31.37,154665.0,24.875,24.9146,24.8116,24.8591,154665.0
2020-05-14 12:50:00,31.39,31.83,31.35,31.77,124966.0,24.875,25.2237,24.8433,25.1761,124966.0
2020-05-14 13:00:00,31.78,31.79,31.66,31.78,71924.0,25.1841,25.192,25.089,25.1841,71924.0
2020-05-14 13:10:00,31.79,32.04,31.79,32.04,98928.0,25.192,25.3901,25.192,25.3901,98928.0
2020-05-14 13:20:00,32.04,32.35,32.03,32.27,104433.0,25.3901,25.6357,25.3822,25.5724,104433.0
2020-05-14 13:30:00,32.26,32.29,32.03,32.05,58646.0,25.5644,25.5882,25.3822,25.398,58646.0
2020-05-14 13:40:00,32.05,32.09,31.92,32.03,84522.0,25.398,25.4297,25.295,25.3822,84522.0
2020-05-14 13:50:00,32.03,32.06,31.82,31.86,119384.0,25.3822,25.4059,25.2158,25.2474,119384.0
2020-05-14 14:00:00,31.85,31.96,31.76,31.93,77159.0,25.2395,25.3267,25.1682,25.3029,77159.0
2020-05-14 14:10:00,31.93,31.98,31.83,31.89,109586.0,25.3029,25.3425,25.2237,25.2712,109586.0
2020-05-14 14:20:00,31.89,32.02,31.76,31.82,99726.0,25.2712,25.3742,25.1682,25.2158,99726.0
2020-05-14 14:30:00,31.82,31.94,31.74,31.75,63368.0,25.2158,25.3108,25.1524,25.1603,63368.0
2020-05-14 14:40:00,31.74,31.83,31.58,31.63,76071.0,25.1524,25.2237,25.0256,25.0652,76071.0
2020-05-14 14:50:00,31.61,31.79,31.58,31.7,104891.0,25.0493,25.192,25.0256,25.1207,104891.0
2020-05-14 15:00:00,31.71,31.95,31.62,31.91,136046.0,25.1286,25.3188,25.0573,25.2871,136046.0
2020-05-14 15:10:00,31.9,31.94,31.75,31.89,129535.0,25.2791,25.3108,25.1603,25.2712,129535.0
2020-05-14 15:20:00,31.88,32.17,31.87,32.03,118439.0,25.2633,25.4931,25.2554,25.3822,118439.0
2020-05-14 15:30:00,32.04,32.12,31.86,31.89,130121.0,25.3901,25.4535,25.2474,25.2712,130121.0
2020-05-14 15:40:00,31.89,32.1,31.86,32.04,192177.0,25.2712,25.4376,25.2474,25.3901,192177.0
2020-05-14 15:50:00,32.04,32.14,31.89,32.08,538722.0,25.3901,25.4693,25.2712,25.4218,538722.0
2020-05-15 09:30:00,31.53,31.78,31.22,31.66,301865.0,24.9859,25.1841,24.7403,25.089,301865.0
2020-05-15 09:40:00,31.68,31.98,31.53,31.77,144255.0,25.1048,25.3425,24.9859,25.1761,144255.0
2020-05-15 09:50:00,31.79,32.03,31.72,31.77,117272.0,25.192,25.3822,25.1365,25.1761,117272.0
2020-05-15 10:00:00,31.77,31.91,31.49,31.63,115939.0,25.1761,25.2871,24.9542,25.0652,115939.0
2020-05-15 10:10:00,31.68,32.02,31.65,31.93,59710.0,25.1048,25.3742,25.081,25.3029,59710.0
2020-05-15 10:20:00,31.95,32.14,31.91,32.03,75329.0,25.3188,25.4693,25.2871,25.3822,75329.0
2020-05-15 10:30:00,32.02,32.13,31.83,32.05,88166.0,25.3742,25.4614,25.2237,25.398,88166.0
2020-05-15 10:40:00,32.08,32.1,31.95,32.0,51124.0,25.4218,25.4376,25.3188,25.3584,51124.0
2020-05-15 10:50:00,31.99,32.0,31.68,31.85,69035.0,25.3505,25.3584,25.1048,25.2395,69035.0
2020-05-15 11:00:00,31.84,31.85,31.55,31.63,106116.0,25.2316,25.2395,25.0018,25.0652,106116.0
2020-05-15 11:10:00,31.62,31.71,31.47,31.63,49856.0,25.0573,25.1286,24.9384,25.0652,49856.0
2020-05-15 11:20:00,31.64,31.86,31.63,31.76,122847.0,25.0731,25.2474,25.0652,25.1682,122847.0
2020-05-15 11:30:00,31.75,31.75,31.57,31.64,129275.0,25.1603,25.1603,25.0176,25.0731,129275.0
2020-05-15 11:40:00,31.62,31.65,31.51,31.57,74161.0,25.0573,25.081,24.9701,25.0176,74161.0
2020-05-15 11:50:00,31.56,31.64,31.45,31.54,129718.0,25.0097,25.0731,24.9225,24.9939,129718.0
2020-05-15 12:00:00,31.54,31.76,31.5,31.76,63083.0,24.9939,25.1682,24.9622,25.1682,63083.0
2020-05-15 12:10:00,31.76,31.78,31.52,31.6,56197.0,25.1682,25.1841,24.978,25.0414,56197.0
2020-05-15 12:20:00,31.6,31.74,31.56,31.61,70703.0,25.0414,25.1524,25.0097,25.0493,70703.0
2020-05-15 12:30:00,31.62,31.65,31.55,31.64,52440.0,25.0573,25.081,25.0018,25.0731,52440.0
2020-05-15 12:40:00,31.65,31.77,31.5,31.55,70461.0,25.081,25.1761,24.9622,25.0018,70461.0
2020-05-15 12:50:00,31.55,31.59,31.45,31.5,46981.0,25.0018,25.0335,24.9225,24.9622,46981.0
2020-05-15 13:00:00,31.5,31.57,31.37,31.39,46132.0,24.9622,25.0176,24.8591,24.875,46132.0
2020-05-15 13:10:00,31.41,31.49,31.31,31.38,42018.0,24.8908,24.9542,24.8116,24.8671,42018.0
2020-05-15 13:20:00,31.37,31.49,31.34,31.43,53718.0,24.8591,24.9542,24.8354,24.9067,53718.0
2020-05-15 13:30:00,31.43,31.61,31.38,31.59,114021.0,24.9067,25.0493,24.8671,25.0335,114021.0
2020-05-15 13:40:00,31.59,31.64,31.5,31.5,47594.0,25.0335,25.0731,24.9622,24.9622,47594.0
2020-05-15 13:50:00,31.53,31.65,31.5,31.58,40827.0,24.9859,25.081,24.9622,25.0256,40827.0
2020-05-15 14:00:00,31.59,31.72,31.59,31.65,64469.0,25.0335,25.1365,25.0335,25.081,64469.0
2020-05-15 14:10:00,31.66,31.68,31.54,31.58,66544.0,25.089,25.1048,24.9939,25.0256,66544.0
2020-05-15 14:20:00,31.58,31.63,31.54,31.62,93145.0,25.0256,25.0652,24.9939,25.0573,93145.0
2020-05-15 14:30:00,31.62,31.64,31.44,31.56,180755.0,25.0573,25.0731,24.9146,25.0097,180755.0
2020-05-15 14:40:00,31.56,31.64,31.52,31.62,132780.0,25.0097,25.0731,24.978,25.0573,132780.0
2020-05-15 14:50:00,31.62,31.64,31.56,31.6,515802.0,25.0573,25.0731,25.0097,25.0414,515802.0
2020-05-15 15:00:00,31.6,31.67,31.46,31.47,193695.0,25.0414,25.0969,24.9305,24.9384,193695.0
2020-05-15 15:10:00,31.46,31.47,31.33,31.4,112150.0,24.9305,24.9384,24.8275,24.8829,112150.0
2020-05-15 15:20:00,31.4,31.52,31.38,31.44,121713.0,24.8829,24.978,24.8671,24.9146,121713.0
2020-05-15 15:30:00,31.44,31.47,31.24,31.28,136477.0,24.9146,24.9384,24.7561,24.7878,136477.0
2020-05-15 15:40:00,31.29,31.35,31.22,31.28,307097.0,24.7958,24.8433,24.7403,24.7878,307097.0
2020-05-15 15:50:00,31.27,31.38,31.19,31.36,469666.0,24.7799,24.8671,24.7165,24.8512,469666.0
2020-05-18 09:30:00,33.05,33.86,32.9,33.62,325385.0,26.1905,26.8323,26.0716,26.6422,325385.0
2020-05-18 09:40:00,33.63,33.77,33.36,33.65,170276.0,26.6501,26.761,26.4361,26.6659,170276.0
2020-05-18 09:50:00,33.63,33.72,33.39,33.5,85850.0,26.6501,26.7214,26.4599,26.5471,85850.0
2020-05-18 10:00:00,33.52,33.72,33.26,33.27,65322.0,26.5629,26.7214,26.3569,26.3648,65322.0
2020-05-18 10:10:00,33.29,33.39,33.05,33.18,67533.0,26.3807,26.4599,26.1905,26.2935,67533.0
2020-05-18 10:20:00,33.17,33.37,33.08,33.08,59812.0,26.2856,26.444,26.2142,26.2142,59812.0
2020-05-18 10:30:00,33.09,33.35,33.05,33.29,54631.0,26.2222,26.4282,26.1905,26.3807,54631.0
2020-05-18 10:40:00,33.29,33.52,33.22,33.46,77869.0,26.3807,26.5629,26.3252,26.5154,77869.0
2020-05-18 10:50:00,33.45,33.6,33.43,33.49,62792.0,26.5074,26.6263,26.4916,26.5391,62792.0
2020-05-18 11:00:00,33.5,33.78,33.49,33.74,113534.0,26.5471,26.769,26.5391,26.7373,113534.0
2020-05-18 11:10:00,33.73,33.89,33.61,33.84,100684.0,26.7293,26.8561,26.6342,26.8165,100684.0
2020-05-18 11:20:00,33.87,34.09,33.84,34.08,76007.0,26.8403,27.0146,26.8165,27.0067,76007.0
2020-05-18 11:30:00,34.09,34.1,33.94,34.07,70375.0,27.0146,27.0225,26.8957,26.9988,70375.0
2020-05-18 11:40:00,34.08,34.21,33.94,33.95,68893.0,27.0067,27.1097,26.8957,26.9037,68893.0
2020-05-18 11:50:00,33.97,34.06,33.93,34.02,102975.0,26.9195,26.9908,26.8878,26.9591,102975.0
2020-05-18 12:00:00,34.01,34.06,33.94,34.01,136984.0,26.9512,26.9908,26.8957,26.9512,136984.0
2020-05-18 12:10:00,34.0,34.04,33.88,33.97,111085.0,26.9433,26.975,26.8482,26.9195,111085.0
2020-05-18 12:20:00,33.97,34.09,33.95,34.02,187357.0,26.9195,27.0146,26.9037,26.9591,187357.0
2020-05-18 12:30:00,34.0,34.02,33.86,34.02,84765.0,26.9433,26.9591,26.8323,26.9591,84765.0
2020-05-18 12:40:00,34.02,34.06,33.93,33.99,72097.0,26.9591,26.9908,26.8878,26.9354,72097.0
2020-05-18 12:50:00,33.99,34.1,33.99,34.06,110565.0,26.9354,27.0225,26.9354,26.9908,110565.0
2020-05-18 13:00:00,34.06,34.14,34.04,34.05,103160.0,26.9908,27.0542,26.975,26.9829,103160.0
2020-05-18 13:10:00,34.05,34.15,34.05,34.14,89000.0,26.9829,27.0622,26.9829,27.0542,89000.0
2020-05-18 13:20:00,34.15,34.23,34.13,34.2,96006.0,27.0622,27.1256,27.0463,27.1018,96006.0
2020-05-18 13:30:00,34.2,34.22,34.08,34.2,109095.0,27.1018,27.1176,27.0067,27.1018,109095.0
2020-05-18 13:40:00,34.19,34.24,34.15,34.16,176342.0,27.0939,27.1335,27.0622,27.0701,176342.0
2020-05-18 13:50:00,34.16,34.24,34.15,34.21,116049.0,27.0701,27.1335,27.0622,27.1097,116049.0
2020-05-18 14:00:00,34.2,34.21,34.0,34.04,91171.0,27.1018,27.1097,26.9433,26.975,91171.0
2020-05-18 14:10:00,34.04,34.04,33.9,33.92,93313.0,26.975,26.975,26.864,26.8799,93313.0
2020-05-18 14:20:00,33.93,34.07,33.85,34.04,185707.0,26.8878,26.9988,26.8244,26.975,185707.0
2020-05-18 14:30:00,34.04,34.25,34.03,34.25,191188.0,26.975,27.1414,26.9671,27.1414,191188.0
2020-05-18 14:40:00,34.25,34.3,34.11,34.15,101339.0,27.1414,27.181,27.0305,27.0622,101339.0
2020-05-18 14:50:00,34.15,34.26,34.1,34.21,137488.0,27.0622,27.1493,27.0225,27.1097,137488.0
2020-05-18 15:00:00,34.21,34.32,34.2,34.29,135634.0,27.1097,27.1969,27.1018,27.1731,135634.0
2020-05-18 15:10:00,34.28,34.36,34.19,34.3,123550.0,27.1652,27.2286,27.0939,27.181,123550.0
2020-05-18 15:20:00,34.3,34.34,34.18,34.26,132724.0,27.181,27.2127,27.0859,27.1493,132724.0
2020-05-18 15:30:00,34.26,34.37,34.23,34.28,202514.0,27.1493,27.2365,27.1256,27.1652,202514.0
2020-05-18 15:40:00,34.29,34.38,34.23,34.35,267072.0,27.1731,27.2444,27.1256,27.2206,267072.0
2020-05-18 15:50:00,34.36,34.43,34.11,34.14,562666.0,27.2286,27.284,27.0305,27.0542,562666.0
2020-05-19 09:30:00,33.48,33.48,32.89,33.02,290249.0,26.5312,26.5312,26.0637,26.1667,290249.0
2020-05-19 09:40:00,33.01,33.25,32.86,32.89,167633.0,26.1588,26.349,26.0399,26.0637,167633.0
2020-05-19 09:50:00,32.87,33.2,32.86,33.18,130636.0,26.0478,26.3093,26.0399,26.2935,130636.0
2020-05-19 10:00:00,33.18,33.54,32.96,33.53,129438.0,26.2935,26.5788,26.1191,26.5708,129438.0
2020-05-19 10:10:00,33.53,33.56,33.06,33.08,173807.0,26.5708,26.5946,26.1984,26.2142,173807.0
2020-05-19 10:20:00,33.08,33.31,33.06,33.19,120617.0,26.2142,26.3965,26.1984,26.3014,120617.0
2020-05-19 10:30:00,33.19,33.3,33.07,33.14,121816.0,26.3014,26.3886,26.2063,26.2618,121816.0
2020-05-19 10:40:00,33.14,33.16,32.91,33.13,104804.0,26.2618,26.2776,26.0795,26.2539,104804.0
2020-05-19 10:50:00,33.13,33.32,33.11,33.29,71587.0,26.2539,26.4044,26.238,26.3807,71587.0
2020-05-19 11:00:00,33.29,33.47,33.24,33.35,102478.0,26.3807,26.5233,26.341,26.4282,102478.0
2020-05-19 11:10:00,33.33,33.45,33.18,33.44,99689.0,26.4124,26.5074,26.2935,26.4995,99689.0
2020-05-19 11:20:00,33.45,33.67,33.42,33.64,74116.0,26.5074,26.6818,26.4837,26.658,74116.0
2020-05-19 11:30:00,33.64,33.78,33.61,33.64,147942.0,26.658,26.769,26.6342,26.658,147942.0
2020-05-19 11:40:00,33.64,33.74,33.49,33.51,89030.0,26.658,26.7373,26.5391,26.555,89030.0
2020-05-19 11:50:00,33.52,33.56,33.42,33.48,80636.0,26.5629,26.5946,26.4837,26.5312,80636.0
2020-05-19 12:00:00,33.48,33.6,33.43,33.58,112508.0,26.5312,26.6263,26.4916,26.6105,112508.0
2020-05-19 12:10:00,33.58,33.69,33.54,33.56,48576.0,26.6105,26.6976,26.5788,26.5946,48576.0
2020-05-19 12:20:00,33.58,33.7,33.44,33.47,54921.0,26.6105,26.7056,26.4995,26.5233,54921.0
2020-05-19 12:30:00,33.48,33.5,33.34,33.36,77947.0,26.5312,26.5471,26.4203,26.4361,77947.0
2020-05-19 12:40:00,33.36,33.49,33.35,33.44,39301.0,26.4361,26.5391,26.4282,26.4995,39301.0
2020-05-19 12:50:00,33.44,33.51,33.43,33.48,56541.0,26.4995,26.555,26.4916,26.5312,56541.0
2020-05-19 13:00:00,33.49,33.53,33.43,33.47,69823.0,26.5391,26.5708,26.4916,26.5233,69823.0
2020-05-19 13:10:00,33.46,33.54,33.45,33.53,43157.0,26.5154,26.5788,26.5074,26.5708,43157.0
2020-05-19 13:20:00,33.52,33.57,33.48,33.53,66067.0,26.5629,26.6025,26.5312,26.5708,66067.0
2020-05-19 13:30:00,33.52,33.56,33.47,33.49,34154.0,26.5629,26.5946,26.5233,26.5391,34154.0
2020-05-19 13:40:00,33.48,33.56,33.46,33.48,81503.0,26.5312,26.5946,26.5154,26.5312,81503.0
2020-05-19 13:50:00,33.48,33.51,33.43,33.48,63593.0,26.5312,26.555,26.4916,26.5312,63593.0
2020-05-19 14:00:00,33.48,33.56,33.42,33.55,107331.0,26.5312,26.5946,26.4837,26.5867,107331.0
2020-05-19 14:10:00,33.55,33.55,33.46,33.51,87291.0,26.5867,26.5867,26.5154,26.555,87291.0
2020-05-19 14:20:00,33.52,33.52,33.41,33.44,66551.0,26.5629,26.5629,26.4757,26.4995,66551.0
2020-05-19 14:30:00,33.44,33.45,33.27,33.35,79633.0,26.4995,26.5074,26.3648,26.4282,79633.0
2020-05-19 14:40:00,33.37,33.48,33.36,33.48,67248.0,26.444,26.5312,26.4361,26.5312,67248.0
2020-05-19 14:50:00,33.48,33.48,32.88,32.95,162481.0,26.5312,26.5312,26.0557,26.1112,162481.0
2020-05-19 15:00:00,32.92,33.13,32.89,33.08,145205.0,26.0874,26.2539,26.0637,26.2142,145205.0
2020-05-19 15:10:00,33.07,33.32,33.04,33.21,189311.0,26.2063,26.4044,26.1825,26.3173,189311.0
2020-05-19 15:20:00,33.2,33.24,32.98,33.07,159814.0,26.3093,26.341,26.135,26.2063,159814.0
2020-05-19 15:30:00,33.07,33.07,32.69,32.76,186176.0,26.2063,26.2063,25.9052,25.9607,186176.0
2020-05-19 15:40:00,32.77,32.79,32.48,32.49,288711.0,25.9686,25.9844,25.7388,25.7467,288711.0
2020-05-19 15:50:00,32.46,32.51,32.32,32.34,628491.0,25.7229,25.7625,25.612,25.6278,628491.0
2020-05-20 09:30:00,33.08,33.54,33.05,33.54,244584.0,26.2142,26.5788,26.1905,26.5788,244584.0
2020-05-20 09:40:00,33.57,33.8,33.54,33.72,183344.0,26.6025,26.7848,26.5788,26.7214,183344.0
2020-05-20 09:50:00,33.72,33.74,33.22,33.36,105137.0,26.7214,26.7373,26.3252,26.4361,105137.0
2020-05-20 10:00:00,33.37,33.72,33.33,33.64,87120.0,26.444,26.7214,26.4124,26.658,87120.0
2020-05-20 10:10:00,33.66,33.8,33.49,33.57,62395.0,26.6739,26.7848,26.5391,26.6025,62395.0
2020-05-20 10:20:00,33.57,33.84,33.57,33.84,100743.0,26.6025,26.8165,26.6025,26.8165,100743.0
2020-05-20 10:30:00,33.85,33.95,33.73,33.87,88552.0,26.8244,26.9037,26.7293,26.8403,88552.0
2020-05-20 10:40:00,33.88,33.96,33.76,33.82,140788.0,26.8482,26.9116,26.7531,26.8007,140788.0
2020-05-20 10:50:00,33.81,33.92,33.8,33.86,119908.0,26.7927,26.8799,26.7848,26.8323,119908.0
2020-05-20 11:00:00,33.84,33.84,33.54,33.63,77062.0,26.8165,26.8165,26.5788,26.6501,77062.0
2020-05-20 11:10:00,33.64,33.93,33.6,33.91,148307.0,26.658,26.8878,26.6263,26.872,148307.0
2020-05-20 11:20:00,33.91,33.92,33.68,33.73,124707.0,26.872,26.8799,26.6897,26.7293,124707.0
2020-05-20 11:30:00,33.73,33.76,33.52,33.6,128204.0,26.7293,26.7531,26.5629,26.6263,128204.0
2020-05-20 11:40:00,33.6,33.79,33.57,33.77,134102.0,26.6263,26.7769,26.6025,26.761,134102.0
2020-05-20 11:50:00,33.77,33.86,33.69,33.82,180132.0,26.761,26.8323,26.6976,26.8007,180132.0
2020-05-20 12:00:00,33.81,33.83,33.69,33.69,59113.0,26.7927,26.8086,26.6976,26.6976,59113.0
2020-05-20 12:10:00,33.69,33.69,33.58,33.67,77133.0,26.6976,26.6976,26.6105,26.6818,77133.0
2020-05-20 12:20:00,33.67,33.83,33.67,33.83,73097.0,26.6818,26.8086,26.6818,26.8086,73097.0
2020-05-20 12:30:00,33.82,33.85,33.73,33.83,55957.0,26.8007,26.8244,26.7293,26.8086,55957.0
2020-05-20 12:40:00,33.82,33.82,33.62,33.75,83895.0,26.8007,26.8007,26.6422,26.7452,83895.0
2020-05-20 12:50:00,33.76,33.83,33.72,33.76,69119.0,26.7531,26.8086,26.7214,26.7531,69119.0
2020-05-20 13:00:00,33.76,33.78,33.58,33.61,96733.0,26.7531,26.769,26.6105,26.6342,96733.0
2020-05-20 13:10:00,33.59,33.7,33.54,33.66,65550.0,26.6184,26.7056,26.5788,26.6739,65550.0
2020-05-20 13:20:00,33.66,33.72,33.56,33.58,79024.0,26.6739,26.7214,26.5946,26.6105,79024.0
2020-05-20 13:30:00,33.59,33.72,33.53,33.72,37028.0,26.6184,26.7214,26.5708,26.7214,37028.0
2020-05-20 13:40:00,33.73,33.86,33.71,33.81,55995.0,26.7293,26.8323,26.7135,26.7927,55995.0
2020-05-20 13:50:00,33.82,33.87,33.78,33.81,73525.0,26.8007,26.8403,26.769,26.7927,73525.0
2020-05-20 14:00:00,33.8,33.86,33.72,33.73,70643.0,26.7848,26.8323,26.7214,26.7293,70643.0
2020-05-20 14:10:00,33.72,33.78,33.58,33.66,99264.0,26.7214,26.769,26.6105,26.6739,99264.0
2020-05-20 14:20:00,33.66,33.83,33.62,33.77,87895.0,26.6739,26.8086,26.6422,26.761,87895.0
2020-05-20 14:30:00,33.77,33.83,33.73,33.73,118862.0,26.761,26.8086,26.7293,26.7293,118862.0
2020-05-20 14:40:00,33.75,33.86,33.73,33.85,83632.0,26.7452,26.8323,26.7293,26.8244,83632.0
2020-05-20 14:50:00,33.85,33.93,33.74,33.75,111800.0,26.8244,26.8878,26.7373,26.7452,111800.0
2020-05-20 15:00:00,33.74,33.77,33.59,33.66,98171.0,26.7373,26.761,26.6184,26.6739,98171.0
2020-05-20 15:10:00,33.66,33.71,33.52,33.6,84204.0,26.6739,26.7135,26.5629,26.6263,84204.0
2020-05-20 15:20:00,33.59,33.8,33.59,33.8,95719.0,26.6184,26.7848,26.6184,26.7848,95719.0
2020-05-20 15:30:00,33.8,33.81,33.69,33.72,103441.0,26.7848,26.7927,26.6976,26.7214,103441.0
2020-05-20 15:40:00,33.72,33.79,33.63,33.66,169636.0,26.7214,26.7769,26.6501,26.6739,169636.0
2020-05-20 15:50:00,33.67,33.76,33.59,33.75,416663.0,26.6818,26.7531,26.6184,26.7452,416663.0
2020-05-21 09:30:00,33.32,33.9,33.3,33.89,190794.0,26.4044,26.864,26.3886,26.8561,190794.0
2020-05-21 09:40:00,33.88,33.96,33.74,33.96,112227.0,26.8482,26.9116,26.7373,26.9116,112227.0
2020-05-21 09:50:00,33.96,34.09,33.81,33.99,212551.0,26.9116,27.0146,26.7927,26.9354,212551.0
2020-05-21 10:00:00,34.01,34.16,33.92,33.92,97852.0,26.9512,27.0701,26.8799,26.8799,97852.0
2020-05-21 10:10:00,33.93,34.06,33.89,33.91,64056.0,26.8878,26.9908,26.8561,26.872,64056.0
2020-05-21 10:20:00,33.91,34.02,33.85,33.87,73416.0,26.872,26.9591,26.8244,26.8403,73416.0
2020-05-21 10:30:00,33.86,33.87,33.61,33.64,55453.0,26.8323,26.8403,26.6342,26.658,55453.0
2020-05-21 10:40:00,33.64,33.79,33.62,33.67,96060.0,26.658,26.7769,26.6422,26.6818,96060.0
2020-05-21 10:50:00,33.67,33.78,33.65,33.66,91823.0,26.6818,26.769,26.6659,26.6739,91823.0
2020-05-21 11:00:00,33.65,33.65,33.43,33.56,105953.0,26.6659,26.6659,26.4916,26.5946,105953.0
2020-05-21 11:10:00,33.55,33.66,33.38,33.4,126065.0,26.5867,26.6739,26.452,26.4678,126065.0
2020-05-21 11:20:00,33.4,33.47,33.28,33.32,59652.0,26.4678,26.5233,26.3727,26.4044,59652.0
2020-05-21 11:30:00,33.33,33.5,33.32,33.47,76282.0,26.4124,26.5471,26.4044,26.5233,76282.0
2020-05-21 11:40:00,33.5,33.56,33.45,33.47,42852.0,26.5471,26.5946,26.5074,26.5233,42852.0
2020-05-21 11:50:00,33.48,33.53,33.45,33.5,59739.0,26.5312,26.5708,26.5074,26.5471,59739.0
2020-05-21 12:00:00,33.51,33.61,33.49,33.51,42634.0,26.555,26.6342,26.5391,26.555,42634.0
2020-05-21 12:10:00,33.51,33.63,33.45,33.59,103868.0,26.555,26.6501,26.5074,26.6184,103868.0
2020-05-21 12:20:00,33.59,33.7,33.59,33.6,102163.0,26.6184,26.7056,26.6184,26.6263,102163.0
2020-05-21 12:30:00,33.59,33.63,33.53,33.54,104830.0,26.6184,26.6501,26.5708,26.5788,104830.0
2020-05-21 12:40:00,33.55,33.67,33.55,33.65,79991.0,26.5867,26.6818,26.5867,26.6659,79991.0
2020-05-21 12:50:00,33.65,33.69,33.53,33.53,100445.0,26.6659,26.6976,26.5708,26.5708,100445.0
2020-05-21 13:00:00,33.55,33.71,33.5,33.57,74889.0,26.5867,26.7135,26.5471,26.6025,74889.0
2020-05-21 13:10:00,33.58,33.67,33.56,33.63,72283.0,26.6105,26.6818,26.5946,26.6501,72283.0
2020-05-21 13:20:00,33.64,33.72,33.61,33.7,65450.0,26.658,26.7214,26.6342,26.7056,65450.0
2020-05-21 13:30:00,33.7,33.72,33.6,33.62,60205.0,26.7056,26.7214,26.6263,26.6422,60205.0
2020-05-21 13:40:00,33.63,33.69,33.58,33.65,41519.0,26.6501,26.6976,26.6105,26.6659,41519.0
2020-05-21 13:50:00,33.65,33.69,33.6,33.66,50920.0,26.6659,26.6976,26.6263,26.6739,50920.0
2020-05-21 14:00:00,33.65,33.75,33.62,33.74,65345.0,26.6659,26.7452,26.6422,26.7373,65345.0
2020-05-21 14:10:00,33.74,33.76,33.64,33.66,42997.0,26.7373,26.7531,26.658,26.6739,42997.0
2020-05-21 14:20:00,33.67,33.69,33.62,33.65,31148.0,26.6818,26.6976,26.6422,26.6659,31148.0
2020-05-21 14:30:00,33.65,33.71,33.54,33.58,45265.0,26.6659,26.7135,26.5788,26.6105,45265.0
2020-05-21 14:40:00,33.59,33.64,33.49,33.54,74493.0,26.6184,26.658,26.5391,26.5788,74493.0
2020-05-21 14:50:00,33.52,33.56,33.48,33.48,69867.0,26.5629,26.5946,26.5312,26.5312,69867.0
2020-05-21 15:00:00,33.48,33.56,33.41,33.54,106549.0,26.5312,26.5946,26.4757,26.5788,106549.0
2020-05-21 15:10:00,33.54,33.58,33.46,33.55,49376.0,26.5788,26.6105,26.5154,26.5867,49376.0
2020-05-21 15:20:00,33.57,33.58,33.46,33.5,109054.0,26.6025,26.6105,26.5154,26.5471,109054.0
2020-05-21 15:30:00,33.5,33.52,33.38,33.4,136128.0,26.5471,26.5629,26.452,26.4678,136128.0
2020-05-21 15:40:00,33.4,33.5,33.35,33.45,230317.0,26.4678,26.5471,26.4282,26.5074,230317.0
2020-05-21 15:50:00,33.46,33.52,33.37,33.45,311357.0,26.5154,26.5629,26.444,26.5074,311357.0
2020-05-22 09:30:00,33.49,33.82,33.49,33.65,105954.0,26.5391,26.8007,26.5391,26.6659,105954.0
2020-05-22 09:40:00,33.64,33.68,33.39,33.52,57206.0,26.658,26.6897,26.4599,26.5629,57206.0
2020-05-22 09:50:00,33.53,33.53,33.15,33.23,65945.0,26.5708,26.5708,26.2697,26.3331,65945.0
2020-05-22 10:00:00,33.24,33.24,32.94,33.03,53511.0,26.341,26.341,26.1033,26.1746,53511.0
2020-05-22 10:10:00,33.01,33.08,32.79,32.98,110224.0,26.1588,26.2142,25.9844,26.135,110224.0
2020-05-22 10:20:00,32.99,33.17,32.92,33.06,83787.0,26.1429,26.2856,26.0874,26.1984,83787.0
2020-05-22 10:30:00,33.07,33.14,32.99,33.04,48247.0,26.2063,26.2618,26.1429,26.1825,48247.0
2020-05-22 10:40:00,33.05,33.07,32.82,32.83,94476.0,26.1905,26.2063,26.0082,26.0161,94476.0
2020-05-22 10:50:00,32.83,32.89,32.77,32.83,82411.0,26.0161,26.0637,25.9686,26.0161,82411.0
2020-05-22 11:00:00,32.84,32.95,32.82,32.88,53840.0,26.024,26.1112,26.0082,26.0557,53840.0
2020-05-22 11:10:00,32.88,32.91,32.78,32.9,73337.0,26.0557,26.0795,25.9765,26.0716,73337.0
2020-05-22 11:20:00,32.89,32.89,32.76,32.83,53900.0,26.0637,26.0637,25.9607,26.0161,53900.0
2020-05-22 11:30:00,32.83,33.0,32.79,32.96,67112.0,26.0161,26.1508,25.9844,26.1191,67112.0
2020-05-22 11:40:00,32.95,33.03,32.9,33.03,29338.0,26.1112,26.1746,26.0716,26.1746,29338.0
2020-05-22 11:50:00,33.03,33.09,32.93,32.96,42807.0,26.1746,26.2222,26.0954,26.1191,42807.0
2020-05-22 12:00:00,32.95,33.08,32.92,33.08,46322.0,26.1112,26.2142,26.0874,26.2142,46322.0
2020-05-22 12:10:00,33.08,33.08,32.97,33.03,48157.0,26.2142,26.2142,26.1271,26.1746,48157.0
2020-05-22 12:20:00,33.04,33.17,33.0,33.16,69285.0,26.1825,26.2856,26.1508,26.2776,69285.0
2020-05-22 12:30:00,33.17,33.25,33.17,33.18,36970.0,26.2856,26.349,26.2856,26.2935,36970.0
2020-05-22 12:40:00,33.17,33.26,33.15,33.22,53647.0,26.2856,26.3569,26.2697,26.3252,53647.0
2020-05-22 12:50:00,33.23,33.37,33.23,33.35,51767.0,26.3331,26.444,26.3331,26.4282,51767.0
2020-05-22 13:00:00,33.36,33.36,33.23,33.26,54273.0,26.4361,26.4361,26.3331,26.3569,54273.0
2020-05-22 13:10:00,33.26,33.29,33.19,33.24,53827.0,26.3569,26.3807,26.3014,26.341,53827.0
2020-05-22 13:20:00,33.23,33.3,33.23,33.28,25580.0,26.3331,26.3886,26.3331,26.3727,25580.0
2020-05-22 13:30:00,33.28,33.29,33.18,33.2,47054.0,26.3727,26.3807,26.2935,26.3093,47054.0
2020-05-22 13:40:00,33.2,33.29,33.16,33.26,43680.0,26.3093,26.3807,26.2776,26.3569,43680.0
2020-05-22 13:50:00,33.26,33.42,33.26,33.4,44865.0,26.3569,26.4837,26.3569,26.4678,44865.0
2020-05-22 14:00:00,33.4,33.53,33.4,33.46,53455.0,26.4678,26.5708,26.4678,26.5154,53455.0
2020-05-22 14:10:00,33.46,33.5,33.4,33.41,30544.0,26.5154,26.5471,26.4678,26.4757,30544.0
2020-05-22 14:20:00,33.43,33.46,33.38,33.45,56790.0,26.4916,26.5154,26.452,26.5074,56790.0
2020-05-22 14:30:00,33.46,33.46,33.33,33.39,66020.0,26.5154,26.5154,26.4124,26.4599,66020.0
2020-05-22 14:40:00,33.38,33.4,33.26,33.29,61363.0,26.452,26.4678,26.3569,26.3807,61363.0
2020-05-22 14:50:00,33.28,33.32,33.28,33.32,50484.0,26.3727,26.4044,26.3727,26.4044,50484.0
2020-05-22 15:00:00,33.32,33.34,33.24,33.33,104133.0,26.4044,26.4203,26.341,26.4124,104133.0
2020-05-22 15:10:00,33.34,33.4,33.21,33.24,68713.0,26.4203,26.4678,26.3173,26.341,68713.0
2020-05-22 15:20:00,33.23,33.25,33.13,33.17,84931.0,26.3331,26.349,26.2539,26.2856,84931.0
2020-05-22 15:30:00,33.17,33.24,33.13,33.22,124837.0,26.2856,26.341,26.2539,26.3252,124837.0
2020-05-22 15:40:00,33.21,33.28,33.13,33.27,137414.0,26.3173,26.3727,26.2539,26.3648,137414.0
2020-05-22 15:50:00,33.27,33.31,33.17,33.28,275606.0,26.3648,26.3965,26.2856,26.3727,275606.0
2020-05-26 09:30:00,35.19,35.49,34.79,35.38,378574.0,27.8863,28.124,27.5693,28.0369,378574.0
2020-05-26 09:40:00,35.38,35.7,35.38,35.39,215567.0,28.0369,28.2905,28.0369,28.0448,215567.0
2020-05-26 09:50:00,35.36,35.38,35.15,35.32,148251.0,28.021,28.0369,27.8546,27.9893,148251.0
2020-05-26 10:00:00,35.33,35.41,35.06,35.17,101648.0,27.9972,28.0606,27.7833,27.8705,101648.0
2020-05-26 10:10:00,35.17,35.4,35.14,35.32,129570.0,27.8705,28.0527,27.8467,27.9893,129570.0
2020-05-26 10:20:00,35.32,35.47,35.2,35.47,162073.0,27.9893,28.1082,27.8942,28.1082,162073.0
2020-05-26 10:30:00,35.45,35.57,35.39,35.49,147010.0,28.0923,28.1874,28.0448,28.124,147010.0
2020-05-26 10:40:00,35.5,35.61,35.45,35.51,155030.0,28.132,28.2191,28.0923,28.1399,155030.0
2020-05-26 10:50:00,35.52,35.72,35.52,35.7,141157.0,28.1478,28.3063,28.1478,28.2905,141157.0
2020-05-26 11:00:00,35.7,35.99,35.69,35.8,104354.0,28.2905,28.5203,28.2825,28.3697,104354.0
2020-05-26 11:10:00,35.8,36.01,35.78,35.98,105716.0,28.3697,28.5361,28.3539,28.5123,105716.0
2020-05-26 11:20:00,35.97,36.03,35.86,35.97,94137.0,28.5044,28.552,28.4172,28.5044,94137.0
2020-05-26 11:30:00,35.97,36.09,35.93,36.09,83470.0,28.5044,28.5995,28.4727,28.5995,83470.0
2020-05-26 11:40:00,36.1,36.18,36.05,36.14,205621.0,28.6074,28.6708,28.5678,28.6391,205621.0
2020-05-26 11:50:00,36.15,36.16,35.89,36.02,73292.0,28.6471,28.655,28.441,28.544,73292.0
2020-05-26 12:00:00,36.02,36.02,35.91,36.0,75220.0,28.544,28.544,28.4569,28.5282,75220.0
2020-05-26 12:10:00,36.0,36.11,35.96,36.0,224217.0,28.5282,28.6154,28.4965,28.5282,224217.0
2020-05-26 12:20:00,35.99,36.04,35.86,35.98,83586.0,28.5203,28.5599,28.4172,28.5123,83586.0
2020-05-26 12:30:00,35.98,36.08,35.92,36.06,105836.0,28.5123,28.5916,28.4648,28.5757,105836.0
2020-05-26 12:40:00,36.06,36.17,36.02,36.11,99781.0,28.5757,28.6629,28.544,28.6154,99781.0
2020-05-26 12:50:00,36.11,36.18,36.07,36.15,168836.0,28.6154,28.6708,28.5837,28.6471,168836.0
2020-05-26 13:00:00,36.13,36.49,36.09,36.48,230220.0,28.6312,28.9165,28.5995,28.9086,230220.0
2020-05-26 13:10:00,36.49,36.55,36.43,36.51,105641.0,28.9165,28.964,28.8689,28.9323,105641.0
2020-05-26 13:20:00,36.53,36.59,36.5,36.58,269487.0,28.9482,28.9957,28.9244,28.9878,269487.0
2020-05-26 13:30:00,36.58,36.6,36.35,36.44,144661.0,28.9878,29.0037,28.8055,28.8769,144661.0
2020-05-26 13:40:00,36.43,36.53,36.41,36.48,73387.0,28.8689,28.9482,28.8531,28.9086,73387.0
2020-05-26 13:50:00,36.49,36.59,36.41,36.47,99706.0,28.9165,28.9957,28.8531,28.9006,99706.0
2020-05-26 14:00:00,36.47,36.59,36.4,36.58,82874.0,28.9006,28.9957,28.8452,28.9878,82874.0
2020-05-26 14:10:00,36.57,36.59,36.49,36.56,101352.0,28.9799,28.9957,28.9165,28.972,101352.0
2020-05-26 14:20:00,36.55,36.61,36.45,36.52,160448.0,28.964,29.0116,28.8848,28.9403,160448.0
2020-05-26 14:30:00,36.52,36.52,36.38,36.43,94973.0,28.9403,28.9403,28.8293,28.8689,94973.0
2020-05-26 14:40:00,36.42,36.54,36.38,36.54,82462.0,28.861,28.9561,28.8293,28.9561,82462.0
2020-05-26 14:50:00,36.54,36.7,36.48,36.65,253250.0,28.9561,29.0829,28.9086,29.0433,253250.0
2020-05-26 15:00:00,36.66,36.77,36.62,36.73,103236.0,29.0512,29.1384,29.0195,29.1067,103236.0
2020-05-26 15:10:00,36.73,36.94,36.73,36.93,125612.0,29.1067,29.2731,29.1067,29.2652,125612.0
2020-05-26 15:20:00,36.93,36.93,36.84,36.89,116259.0,29.2652,29.2652,29.1938,29.2335,116259.0
2020-05-26 15:30:00,36.9,36.93,36.71,36.71,222974.0,29.2414,29.2652,29.0908,29.0908,222974.0
2020-05-26 15:40:00,36.71,36.74,36.24,36.24,237772.0,29.0908,29.1146,28.7184,28.7184,237772.0
2020-05-26 15:50:00,36.24,36.28,35.98,36.18,645495.0,28.7184,28.7501,28.5123,28.6708,645495.0
2020-05-27 09:30:00,39.36,39.74,38.72,39.47,521795.0,31.1908,31.492,30.6837,31.278,521795.0
2020-05-27 09:40:00,39.42,39.46,38.84,38.87,224798.0,31.2384,31.2701,30.7787,30.8025,224798.0
2020-05-27 09:50:00,38.85,38.98,38.47,38.68,244600.0,30.7867,30.8897,30.4855,30.652,244600.0
2020-05-27 10:00:00,38.66,38.66,38.05,38.08,222998.0,30.6361,30.6361,30.1527,30.1765,222998.0
2020-05-27 10:10:00,38.08,38.65,38.05,38.62,248287.0,30.1765,30.6282,30.1527,30.6044,248287.0
2020-05-27 10:20:00,38.63,38.64,38.14,38.18,139723.0,30.6123,30.6203,30.224,30.2557,139723.0
2020-05-27 10:30:00,38.18,38.25,37.9,38.21,190768.0,30.2557,30.3112,30.0338,30.2795,190768.0
2020-05-27 10:40:00,38.23,38.26,37.86,37.87,126185.0,30.2954,30.3191,30.0021,30.0101,126185.0
2020-05-27 10:50:00,37.88,38.22,37.83,38.21,111909.0,30.018,30.2874,29.9784,30.2795,111909.0
2020-05-27 11:00:00,38.21,38.6,38.2,38.4,130666.0,30.2795,30.5886,30.2716,30.4301,130666.0
2020-05-27 11:10:00,38.38,38.51,38.21,38.33,177843.0,30.4142,30.5172,30.2795,30.3746,177843.0
2020-05-27 11:20:00,38.33,38.34,38.08,38.29,130607.0,30.3746,30.3825,30.1765,30.3429,130607.0
2020-05-27 11:30:00,38.26,38.49,38.17,38.33,116970.0,30.3191,30.5014,30.2478,30.3746,116970.0
2020-05-27 11:40:00,38.31,38.45,38.25,38.42,93027.0,30.3587,30.4697,30.3112,30.4459,93027.0
2020-05-27 11:50:00,38.41,38.46,38.24,38.46,99176.0,30.438,30.4776,30.3033,30.4776,99176.0
2020-05-27 12:00:00,38.46,38.54,38.3,38.51,117946.0,30.4776,30.541,30.3508,30.5172,117946.0
2020-05-27 12:10:00,38.5,38.59,38.42,38.58,65244.0,30.5093,30.5806,30.4459,30.5727,65244.0
2020-05-27 12:20:00,38.57,38.63,38.51,38.52,135835.0,30.5648,30.6123,30.5172,30.5252,135835.0
2020-05-27 12:30:00,38.52,38.64,38.44,38.58,135467.0,30.5252,30.6203,30.4618,30.5727,135467.0
2020-05-27 12:40:00,38.57,38.68,38.49,38.63,101425.0,30.5648,30.652,30.5014,30.6123,101425.0
2020-05-27 12:50:00,38.63,38.82,38.62,38.75,101236.0,30.6123,30.7629,30.6044,30.7074,101236.0
2020-05-27 13:00:00,38.77,38.89,38.65,38.87,100585.0,30.7233,30.8184,30.6282,30.8025,100585.0
2020-05-27 13:10:00,38.87,38.87,38.67,38.73,110603.0,30.8025,30.8025,30.644,30.6916,110603.0
2020-05-27 13:20:00,38.73,38.84,38.67,38.78,113672.0,30.6916,30.7787,30.644,30.7312,113672.0
2020-05-27 13:30:00,38.79,38.89,38.63,38.89,176430.0,30.7391,30.8184,30.6123,30.8184,176430.0
2020-05-27 13:40:00,38.89,38.89,38.77,38.8,91620.0,30.8184,30.8184,30.7233,30.7471,91620.0
2020-05-27 13:50:00,38.8,38.88,38.72,38.85,115516.0,30.7471,30.8104,30.6837,30.7867,115516.0
2020-05-27 14:00:00,38.86,38.97,38.84,38.91,87272.0,30.7946,30.8818,30.7787,30.8342,87272.0
2020-05-27 14:10:00,38.92,39.01,38.88,38.93,60728.0,30.8421,30.9135,30.8104,30.8501,60728.0
2020-05-27 14:20:00,38.93,38.99,38.83,38.86,103090.0,30.8501,30.8976,30.7708,30.7946,103090.0
2020-05-27 14:30:00,38.86,38.95,38.8,38.92,137225.0,30.7946,30.8659,30.7471,30.8421,137225.0
2020-05-27 14:40:00,38.91,38.91,38.67,38.74,146321.0,30.8342,30.8342,30.644,30.6995,146321.0
2020-05-27 14:50:00,38.73,38.78,38.62,38.73,145684.0,30.6916,30.7312,30.6044,30.6916,145684.0
2020-05-27 15:00:00,38.72,38.91,38.72,38.89,138719.0,30.6837,30.8342,30.6837,30.8184,138719.0
2020-05-27 15:10:00,38.89,39.09,38.89,39.06,126212.0,30.8184,30.9769,30.8184,30.9531,126212.0
2020-05-27 15:20:00,39.06,39.1,39.0,39.08,137037.0,30.9531,30.9848,30.9055,30.9689,137037.0
2020-05-27 15:30:00,39.08,39.22,39.04,39.21,263101.0,30.9689,31.0799,30.9372,31.072,263101.0
2020-05-27 15:40:00,39.2,39.4,39.17,39.28,215060.0,31.064,31.2225,31.0403,31.1274,215060.0
2020-05-27 15:50:00,39.28,39.52,39.26,39.52,833028.0,31.1274,31.3176,31.1116,31.3176,833028.0
2020-05-28 09:30:00,40.22,40.3,38.73,38.84,591268.0,31.8723,31.9357,30.6916,30.7787,591268.0
2020-05-28 09:40:00,38.83,39.15,38.52,38.73,341928.0,30.7708,31.0244,30.5252,30.6916,341928.0
2020-05-28 09:50:00,38.73,39.07,38.64,39.02,173856.0,30.6916,30.961,30.6203,30.9214,173856.0
2020-05-28 10:00:00,39.02,39.07,38.54,38.58,361093.0,30.9214,30.961,30.541,30.5727,361093.0
2020-05-28 10:10:00,38.57,38.81,38.47,38.48,163620.0,30.5648,30.755,30.4855,30.4935,163620.0
2020-05-28 10:20:00,38.49,38.78,38.4,38.62,194692.0,30.5014,30.7312,30.4301,30.6044,194692.0
2020-05-28 10:30:00,38.63,38.67,38.36,38.51,134039.0,30.6123,30.644,30.3984,30.5172,134039.0
2020-05-28 10:40:00,38.5,38.63,38.41,38.42,220284.0,30.5093,30.6123,30.438,30.4459,220284.0
2020-05-28 10:50:00,38.41,38.57,38.3,38.48,85401.0,30.438,30.5648,30.3508,30.4935,85401.0
2020-05-28 11:00:00,38.48,38.55,38.26,38.36,121685.0,30.4935,30.5489,30.3191,30.3984,121685.0
2020-05-28 11:10:00,38.36,38.55,38.24,38.48,161463.0,30.3984,30.5489,30.3033,30.4935,161463.0
2020-05-28 11:20:00,38.49,38.53,38.36,38.51,70812.0,30.5014,30.5331,30.3984,30.5172,70812.0
2020-05-28 11:30:00,38.5,38.66,38.49,38.65,201486.0,30.5093,30.6361,30.5014,30.6282,201486.0
2020-05-28 11:40:00,38.63,38.85,38.54,38.81,180659.0,30.6123,30.7867,30.541,30.755,180659.0
2020-05-28 11:50:00,38.81,38.83,38.68,38.7,54360.0,30.755,30.7708,30.652,30.6678,54360.0
2020-05-28 12:00:00,38.71,38.76,38.61,38.73,65610.0,30.6757,30.7154,30.5965,30.6916,65610.0
2020-05-28 12:10:00,38.73,38.82,38.63,38.66,57131.0,30.6916,30.7629,30.6123,30.6361,57131.0
2020-05-28 12:20:00,38.66,38.76,38.58,38.63,45568.0,30.6361,30.7154,30.5727,30.6123,45568.0
2020-05-28 12:30:00,38.62,38.91,38.51,38.89,74557.0,30.6044,30.8342,30.5172,30.8184,74557.0
2020-05-28 12:40:00,38.89,38.94,38.78,38.84,79538.0,30.8184,30.858,30.7312,30.7787,79538.0
2020-05-28 12:50:00,38.85,38.87,38.68,38.78,56032.0,30.7867,30.8025,30.652,30.7312,56032.0
2020-05-28 13:00:00,38.79,38.87,38.76,38.83,64188.0,30.7391,30.8025,30.7154,30.7708,64188.0
2020-05-28 13:10:00,38.81,38.81,38.62,38.62,48040.0,30.755,30.755,30.6044,30.6044,48040.0
2020-05-28 13:20:00,38.63,38.79,38.59,38.78,43579.0,30.6123,30.7391,30.5806,30.7312,43579.0
2020-05-28 13:30:00,38.77,38.81,38.7,38.74,144998.0,30.7233,30.755,30.6678,30.6995,144998.0
2020-05-28 13:40:00,38.73,38.77,38.61,38.62,52285.0,30.6916,30.7233,30.5965,30.6044,52285.0
2020-05-28 13:50:00,38.62,38.71,38.58,38.65,108811.0,30.6044,30.6757,30.5727,30.6282,108811.0
2020-05-28 14:00:00,38.66,38.7,38.58,38.65,55233.0,30.6361,30.6678,30.5727,30.6282,55233.0
2020-05-28 14:10:00,38.63,38.7,38.57,38.62,50086.0,30.6123,30.6678,30.5648,30.6044,50086.0
2020-05-28 14:20:00,38.62,38.68,38.54,38.55,60072.0,30.6044,30.652,30.541,30.5489,60072.0
2020-05-28 14:30:00,38.56,38.63,38.52,38.53,57019.0,30.5569,30.6123,30.5252,30.5331,57019.0
2020-05-28 14:40:00,38.54,38.59,38.45,38.59,305365.0,30.541,30.5806,30.4697,30.5806,305365.0
2020-05-28 14:50:00,38.59,38.61,38.5,38.58,142922.0,30.5806,30.5965,30.5093,30.5727,142922.0
2020-05-28 15:00:00,38.59,38.65,38.47,38.48,78929.0,30.5806,30.6282,30.4855,30.4935,78929.0
2020-05-28 15:10:00,38.48,38.62,38.45,38.49,193622.0,30.4935,30.6044,30.4697,30.5014,193622.0
2020-05-28 15:20:00,38.51,38.61,38.49,38.53,237588.0,30.5172,30.5965,30.5014,30.5331,237588.0
2020-05-28 15:30:00,38.53,38.57,38.3,38.32,184741.0,30.5331,30.5648,30.3508,30.3667,184741.0
2020-05-28 15:40:00,38.32,38.32,37.93,37.95,218041.0,30.3667,30.3667,30.0576,30.0735,218041.0
2020-05-28 15:50:00,37.94,38.17,37.85,38.15,1062525.0,30.0655,30.2478,29.9942,30.232,1062525.0
2020-05-29 09:30:00,37.46,37.67,36.8,37.26,261743.0,29.6852,29.8516,29.1622,29.5267,261743.0
2020-05-29 09:40:00,37.28,37.59,37.06,37.39,217525.0,29.5425,29.7882,29.3682,29.6297,217525.0
2020-05-29 09:50:00,37.38,37.41,37.19,37.33,83078.0,29.6218,29.6455,29.4712,29.5821,83078.0
2020-05-29 10:00:00,37.36,37.36,37.09,37.16,67802.0,29.6059,29.6059,29.392,29.4474,67802.0
2020-05-29 10:10:00,37.18,37.48,37.18,37.47,275497.0,29.4633,29.701,29.4633,29.6931,275497.0
2020-05-29 10:20:00,37.47,37.74,37.26,37.37,89724.0,29.6931,29.9071,29.5267,29.6138,89724.0
2020-05-29 10:30:00,37.4,37.47,37.19,37.21,72228.0,29.6376,29.6931,29.4712,29.4871,72228.0
2020-05-29 10:40:00,37.2,37.33,37.19,37.31,62365.0,29.4791,29.5821,29.4712,29.5663,62365.0
2020-05-29 10:50:00,37.33,37.4,37.18,37.19,73387.0,29.5821,29.6376,29.4633,29.4712,73387.0
2020-05-29 11:00:00,37.18,37.28,37.11,37.15,80096.0,29.4633,29.5425,29.4078,29.4395,80096.0
2020-05-29 11:10:00,37.14,37.31,37.09,37.19,80369.0,29.4316,29.5663,29.392,29.4712,80369.0
2020-05-29 11:20:00,37.19,37.32,37.07,37.08,74457.0,29.4712,29.5742,29.3761,29.384,74457.0
2020-05-29 11:30:00,37.08,37.21,37.01,37.13,51029.0,29.384,29.4871,29.3286,29.4237,51029.0
2020-05-29 11:40:00,37.13,37.2,36.95,37.05,64908.0,29.4237,29.4791,29.281,29.3603,64908.0
2020-05-29 11:50:00,37.07,37.08,36.89,36.9,41146.0,29.3761,29.384,29.2335,29.2414,41146.0
2020-05-29 12:00:00,36.89,36.99,36.86,36.87,81834.0,29.2335,29.3127,29.2097,29.2176,81834.0
2020-05-29 12:10:00,36.9,36.91,36.79,36.82,44404.0,29.2414,29.2493,29.1542,29.178,44404.0
2020-05-29 12:20:00,36.82,36.91,36.8,36.87,45564.0,29.178,29.2493,29.1622,29.2176,45564.0
2020-05-29 12:30:00,36.87,36.92,36.81,36.85,99405.0,29.2176,29.2572,29.1701,29.2018,99405.0
2020-05-29 12:40:00,36.85,36.86,36.67,36.69,78047.0,29.2018,29.2097,29.0591,29.075,78047.0
2020-05-29 12:50:00,36.7,36.87,36.56,36.75,234022.0,29.0829,29.2176,28.972,29.1225,234022.0
2020-05-29 13:00:00,36.74,36.78,36.7,36.72,71396.0,29.1146,29.1463,29.0829,29.0988,71396.0
2020-05-29 13:10:00,36.72,36.78,36.67,36.77,54359.0,29.0988,29.1463,29.0591,29.1384,54359.0
2020-05-29 13:20:00,36.77,36.78,36.56,36.58,115562.0,29.1384,29.1463,28.972,28.9878,115562.0
2020-05-29 13:30:00,36.59,36.61,36.44,36.45,100094.0,28.9957,29.0116,28.8769,28.8848,100094.0
2020-05-29 13:40:00,36.45,36.47,36.37,36.4,112045.0,28.8848,28.9006,28.8214,28.8452,112045.0
2020-05-29 13:50:00,36.4,36.44,36.32,36.41,87019.0,28.8452,28.8769,28.7818,28.8531,87019.0
2020-05-29 14:00:00,36.38,36.6,36.28,36.58,146228.0,28.8293,29.0037,28.7501,28.9878,146228.0
2020-05-29 14:10:00,36.58,36.68,36.45,36.58,171689.0,28.9878,29.0671,28.8848,28.9878,171689.0
2020-05-29 14:20:00,36.56,36.83,36.54,36.82,66288.0,28.972,29.1859,28.9561,29.178,66288.0
2020-05-29 14:30:00,36.81,36.83,36.58,36.6,181578.0,29.1701,29.1859,28.9878,29.0037,181578.0
2020-05-29 14:40:00,36.61,36.7,36.58,36.59,111956.0,29.0116,29.0829,28.9878,28.9957,111956.0
2020-05-29 14:50:00,36.59,36.97,36.36,36.96,195518.0,28.9957,29.2969,28.8135,29.2889,195518.0
2020-05-29 15:00:00,36.96,37.16,36.94,36.97,252913.0,29.2889,29.4474,29.2731,29.2969,252913.0
2020-05-29 15:10:00,36.97,37.1,36.85,36.89,97807.0,29.2969,29.3999,29.2018,29.2335,97807.0
2020-05-29 15:20:00,36.89,37.04,36.88,36.93,143621.0,29.2335,29.3523,29.2255,29.2652,143621.0
2020-05-29 15:30:00,36.93,36.97,36.67,36.72,170166.0,29.2652,29.2969,29.0591,29.0988,170166.0
2020-05-29 15:40:00,36.71,36.75,36.51,36.52,192794.0,29.0908,29.1225,28.9323,28.9403,192794.0
2020-05-29 15:50:00,36.53,36.95,36.53,36.77,686874.0,28.9482,29.281,28.9482,29.1384,686874.0
2020-06-01 09:30:00,37.07,37.37,36.84,37.35,345660.0,29.3761,29.6138,29.1938,29.598,345660.0
2020-06-01 09:40:00,37.36,37.58,37.2,37.58,124485.0,29.6059,29.7803,29.4791,29.7803,124485.0
2020-06-01 09:50:00,37.58,37.65,37.37,37.5,132756.0,29.7803,29.8357,29.6138,29.7169,132756.0
2020-06-01 10:00:00,37.49,37.7,37.41,37.56,96096.0,29.7089,29.8754,29.6455,29.7644,96096.0
2020-06-01 10:10:00,37.56,37.86,37.45,37.85,130761.0,29.7644,30.0021,29.6772,29.9942,130761.0
2020-06-01 10:20:00,37.87,37.99,37.77,37.91,109283.0,30.0101,30.1052,29.9308,30.0418,109283.0
2020-06-01 10:30:00,37.91,38.14,37.88,38.13,118014.0,30.0418,30.224,30.018,30.2161,118014.0
2020-06-01 10:40:00,38.13,38.2,38.03,38.17,96909.0,30.2161,30.2716,30.1369,30.2478,96909.0
2020-06-01 10:50:00,38.16,38.16,37.94,38.05,99060.0,30.2399,30.2399,30.0655,30.1527,99060.0
2020-06-01 11:00:00,38.07,38.09,37.83,37.89,122548.0,30.1686,30.1844,29.9784,30.0259,122548.0
2020-06-01 11:10:00,37.9,38.25,37.82,38.24,142029.0,30.0338,30.3112,29.9704,30.3033,142029.0
2020-06-01 11:20:00,38.24,38.28,38.08,38.15,103900.0,30.3033,30.335,30.1765,30.232,103900.0
2020-06-01 11:30:00,38.14,38.17,37.99,38.17,90107.0,30.224,30.2478,30.1052,30.2478,90107.0
2020-06-01 11:40:00,38.17,38.23,38.09,38.19,66022.0,30.2478,30.2954,30.1844,30.2637,66022.0
2020-06-01 11:50:00,38.17,38.2,38.09,38.13,91921.0,30.2478,30.2716,30.1844,30.2161,91921.0
2020-06-01 12:00:00,38.14,38.14,38.02,38.1,61313.0,30.224,30.224,30.1289,30.1923,61313.0
2020-06-01 12:10:00,38.11,38.12,37.97,37.99,75382.0,30.2003,30.2082,30.0893,30.1052,75382.0
2020-06-01 12:20:00,37.99,38.0,37.74,37.83,109134.0,30.1052,30.1131,29.9071,29.9784,109134.0
2020-06-01 12:30:00,37.83,37.9,37.79,37.8,79475.0,29.9784,30.0338,29.9467,29.9546,79475.0
2020-06-01 12:40:00,37.8,37.85,37.78,37.84,74149.0,29.9546,29.9942,29.9388,29.9863,74149.0
2020-06-01 12:50:00,37.84,37.86,37.7,37.86,80775.0,29.9863,30.0021,29.8754,30.0021,80775.0
2020-06-01 13:00:00,37.85,37.97,37.84,37.96,56937.0,29.9942,30.0893,29.9863,30.0814,56937.0
2020-06-01 13:10:00,37.96,38.09,37.94,38.08,95461.0,30.0814,30.1844,30.0655,30.1765,95461.0
2020-06-01 13:20:00,38.07,38.2,38.05,38.16,86834.0,30.1686,30.2716,30.1527,30.2399,86834.0
2020-06-01 13:30:00,38.16,38.23,38.11,38.19,86892.0,30.2399,30.2954,30.2003,30.2637,86892.0
2020-06-01 13:40:00,38.2,38.33,38.19,38.26,55622.0,30.2716,30.3746,30.2637,30.3191,55622.0
2020-06-01 13:50:00,38.26,38.4,38.26,38.37,251250.0,30.3191,30.4301,30.3191,30.4063,251250.0
2020-06-01 14:00:00,38.38,38.42,38.31,38.31,172989.0,30.4142,30.4459,30.3587,30.3587,172989.0
2020-06-01 14:10:00,38.31,38.38,38.23,38.38,171658.0,30.3587,30.4142,30.2954,30.4142,171658.0
2020-06-01 14:20:00,38.38,38.44,38.13,38.13,117728.0,30.4142,30.4618,30.2161,30.2161,117728.0
2020-06-01 14:30:00,38.14,38.2,37.96,38.08,83070.0,30.224,30.2716,30.0814,30.1765,83070.0
2020-06-01 14:40:00,38.07,38.22,38.0,38.18,58224.0,30.1686,30.2874,30.1131,30.2557,58224.0
2020-06-01 14:50:00,38.18,38.31,38.17,38.29,69045.0,30.2557,30.3587,30.2478,30.3429,69045.0
2020-06-01 15:00:00,38.3,38.35,38.23,38.26,83633.0,30.3508,30.3904,30.2954,30.3191,83633.0
2020-06-01 15:10:00,38.25,38.28,38.16,38.26,93767.0,30.3112,30.335,30.2399,30.3191,93767.0
2020-06-01 15:20:00,38.26,38.33,38.22,38.25,91370.0,30.3191,30.3746,30.2874,30.3112,91370.0
2020-06-01 15:30:00,38.26,38.36,38.19,38.25,131112.0,30.3191,30.3984,30.2637,30.3112,131112.0
2020-06-01 15:40:00,38.24,38.28,38.18,38.2,174210.0,30.3033,30.335,30.2557,30.2716,174210.0
2020-06-01 15:50:00,38.19,38.29,38.03,38.07,501457.0,30.2637,30.3429,30.1369,30.1686,501457.0
2020-06-02 09:30:00,38.56,38.79,38.23,38.31,487342.0,30.5569,30.7391,30.2954,30.3587,487342.0
2020-06-02 09:40:00,38.3,38.73,38.29,38.64,136346.0,30.3508,30.6916,30.3429,30.6203,136346.0
2020-06-02 09:50:00,38.66,38.78,38.56,38.74,255955.0,30.6361,30.7312,30.5569,30.6995,255955.0
2020-06-02 10:00:00,38.75,38.88,38.66,38.73,293459.0,30.7074,30.8104,30.6361,30.6916,293459.0
2020-06-02 10:10:00,38.73,38.77,38.37,38.46,115954.0,30.6916,30.7233,30.4063,30.4776,115954.0
2020-06-02 10:20:00,38.47,38.6,38.45,38.54,93377.0,30.4855,30.5886,30.4697,30.541,93377.0
2020-06-02 10:30:00,38.55,38.59,38.41,38.47,106509.0,30.5489,30.5806,30.438,30.4855,106509.0
2020-06-02 10:40:00,38.47,38.55,38.18,38.22,240568.0,30.4855,30.5489,30.2557,30.2874,240568.0
2020-06-02 10:50:00,38.22,38.34,38.12,38.34,96345.0,30.2874,30.3825,30.2082,30.3825,96345.0
2020-06-02 11:00:00,38.34,38.38,38.11,38.19,178546.0,30.3825,30.4142,30.2003,30.2637,178546.0
2020-06-02 11:10:00,38.19,38.4,38.18,38.38,130436.0,30.2637,30.4301,30.2557,30.4142,130436.0
2020-06-02 11:20:00,38.37,38.41,38.28,38.34,65536.0,30.4063,30.438,30.335,30.3825,65536.0
2020-06-02 11:30:00,38.33,38.33,38.17,38.3,76638.0,30.3746,30.3746,30.2478,30.3508,76638.0
2020-06-02 11:40:00,38.31,38.34,38.12,38.25,64109.0,30.3587,30.3825,30.2082,30.3112,64109.0
2020-06-02 11:50:00,38.25,38.38,38.23,38.27,67741.0,30.3112,30.4142,30.2954,30.3271,67741.0
2020-06-02 12:00:00,38.27,38.28,38.12,38.13,46289.0,30.3271,30.335,30.2082,30.2161,46289.0
2020-06-02 12:10:00,38.12,38.21,38.11,38.12,51881.0,30.2082,30.2795,30.2003,30.2082,51881.0
2020-06-02 12:20:00,38.13,38.17,38.02,38.13,201193.0,30.2161,30.2478,30.1289,30.2161,201193.0
2020-06-02 12:30:00,38.13,38.21,38.02,38.19,194833.0,30.2161,30.2795,30.1289,30.2637,194833.0
2020-06-02 12:40:00,38.19,38.39,38.18,38.23,95888.0,30.2637,30.4221,30.2557,30.2954,95888.0
2020-06-02 12:50:00,38.23,38.3,38.19,38.23,44269.0,30.2954,30.3508,30.2637,30.2954,44269.0
2020-06-02 13:00:00,38.23,38.29,38.18,38.25,57663.0,30.2954,30.3429,30.2557,30.3112,57663.0
2020-06-02 13:10:00,38.25,38.26,38.14,38.19,45112.0,30.3112,30.3191,30.224,30.2637,45112.0
2020-06-02 13:20:00,38.16,38.18,38.02,38.09,41207.0,30.2399,30.2557,30.1289,30.1844,41207.0
2020-06-02 13:30:00,38.11,38.11,37.97,37.99,38962.0,30.2003,30.2003,30.0893,30.1052,38962.0
2020-06-02 13:40:00,37.99,38.04,37.82,37.88,41190.0,30.1052,30.1448,29.9704,30.018,41190.0
2020-06-02 13:50:00,37.88,37.89,37.73,37.77,64952.0,30.018,30.0259,29.8991,29.9308,64952.0
2020-06-02 14:00:00,37.77,37.82,37.63,37.65,227863.0,29.9308,29.9704,29.8199,29.8357,227863.0
2020-06-02 14:10:00,37.66,37.74,37.57,37.74,215876.0,29.8437,29.9071,29.7723,29.9071,215876.0
2020-06-02 14:20:00,37.74,37.74,37.48,37.59,104048.0,29.9071,29.9071,29.701,29.7882,104048.0
2020-06-02 14:30:00,37.59,37.59,37.31,37.41,158497.0,29.7882,29.7882,29.5663,29.6455,158497.0
2020-06-02 14:40:00,37.41,37.5,37.4,37.49,51572.0,29.6455,29.7169,29.6376,29.7089,51572.0
2020-06-02 14:50:00,37.5,37.65,37.5,37.54,61163.0,29.7169,29.8357,29.7169,29.7486,61163.0
2020-06-02 15:00:00,37.53,37.58,37.45,37.52,152580.0,29.7406,29.7803,29.6772,29.7327,152580.0
2020-06-02 15:10:00,37.52,37.55,37.42,37.49,102500.0,29.7327,29.7565,29.6535,29.7089,102500.0
2020-06-02 15:20:00,37.49,37.54,37.37,37.51,124874.0,29.7089,29.7486,29.6138,29.7248,124874.0
2020-06-02 15:30:00,37.51,37.57,37.41,37.47,220711.0,29.7248,29.7723,29.6455,29.6931,220711.0
2020-06-02 15:40:00,37.47,37.49,37.25,37.44,336338.0,29.6931,29.7089,29.5188,29.6693,336338.0
2020-06-02 15:50:00,37.44,37.66,37.44,37.6,691340.0,29.6693,29.8437,29.6693,29.7961,691340.0
2020-06-03 09:30:00,39.0,39.05,38.51,39.03,377864.0,30.9055,30.9452,30.5172,30.9293,377864.0
2020-06-03 09:40:00,39.04,39.21,38.93,39.16,120637.0,30.9372,31.072,30.8501,31.0323,120637.0
2020-06-03 09:50:00,39.19,39.33,39.15,39.27,87743.0,31.0561,31.167,31.0244,31.1195,87743.0
2020-06-03 10:00:00,39.28,39.46,39.25,39.33,132340.0,31.1274,31.2701,31.1037,31.167,132340.0
2020-06-03 10:10:00,39.33,39.45,39.27,39.29,114509.0,31.167,31.2621,31.1195,31.1354,114509.0
2020-06-03 10:20:00,39.3,39.64,39.3,39.6,115871.0,31.1433,31.4127,31.1433,31.381,115871.0
2020-06-03 10:30:00,39.6,39.66,39.52,39.6,125191.0,31.381,31.4286,31.3176,31.381,125191.0
2020-06-03 10:40:00,39.61,39.76,39.61,39.65,91686.0,31.3889,31.5078,31.3889,31.4206,91686.0
2020-06-03 10:50:00,39.65,39.74,39.55,39.69,121340.0,31.4206,31.492,31.3414,31.4523,121340.0
2020-06-03 11:00:00,39.68,39.93,39.65,39.92,117211.0,31.4444,31.6425,31.4206,31.6346,117211.0
2020-06-03 11:10:00,39.92,40.01,39.86,39.94,96010.0,31.6346,31.7059,31.587,31.6504,96010.0
2020-06-03 11:20:00,39.93,40.06,39.82,39.95,90623.0,31.6425,31.7455,31.5553,31.6584,90623.0
2020-06-03 11:30:00,39.96,40.17,39.95,40.05,95192.0,31.6663,31.8327,31.6584,31.7376,95192.0
2020-06-03 11:40:00,40.06,40.16,39.92,39.99,141807.0,31.7455,31.8248,31.6346,31.6901,141807.0
2020-06-03 11:50:00,39.99,40.07,39.81,40.05,89761.0,31.6901,31.7535,31.5474,31.7376,89761.0
2020-06-03 12:00:00,40.04,40.19,40.02,40.19,83336.0,31.7297,31.8486,31.7138,31.8486,83336.0
2020-06-03 12:10:00,40.19,40.23,40.01,40.02,101302.0,31.8486,31.8803,31.7059,31.7138,101302.0
2020-06-03 12:20:00,40.03,40.06,39.91,40.05,58744.0,31.7218,31.7455,31.6267,31.7376,58744.0
2020-06-03 12:30:00,40.05,40.14,39.93,40.0,96905.0,31.7376,31.8089,31.6425,31.698,96905.0
2020-06-03 12:40:00,40.01,40.14,40.01,40.05,56331.0,31.7059,31.8089,31.7059,31.7376,56331.0
2020-06-03 12:50:00,40.04,40.18,40.04,40.14,69352.0,31.7297,31.8406,31.7297,31.8089,69352.0
2020-06-03 13:00:00,40.15,40.22,40.07,40.14,55549.0,31.8169,31.8723,31.7535,31.8089,55549.0
2020-06-03 13:10:00,40.14,40.16,40.09,40.12,52902.0,31.8089,31.8248,31.7693,31.7931,52902.0
2020-06-03 13:20:00,40.11,40.12,39.93,39.93,73621.0,31.7852,31.7931,31.6425,31.6425,73621.0
2020-06-03 13:30:00,39.94,39.96,39.83,39.84,68743.0,31.6504,31.6663,31.5633,31.5712,68743.0
2020-06-03 13:40:00,39.84,39.97,39.81,39.92,72233.0,31.5712,31.6742,31.5474,31.6346,72233.0
2020-06-03 13:50:00,39.92,39.93,39.84,39.9,44118.0,31.6346,31.6425,31.5712,31.6187,44118.0
2020-06-03 14:00:00,39.9,40.02,39.88,39.93,120340.0,31.6187,31.7138,31.6029,31.6425,120340.0
2020-06-03 14:10:00,39.94,40.03,39.94,39.98,55152.0,31.6504,31.7218,31.6504,31.6821,55152.0
2020-06-03 14:20:00,39.98,40.09,39.94,40.05,60486.0,31.6821,31.7693,31.6504,31.7376,60486.0
2020-06-03 14:30:00,40.05,40.05,39.97,40.01,51097.0,31.7376,31.7376,31.6742,31.7059,51097.0
2020-06-03 14:40:00,40.01,40.1,40.0,40.04,76964.0,31.7059,31.7772,31.698,31.7297,76964.0
2020-06-03 14:50:00,40.04,40.06,39.96,39.98,120901.0,31.7297,31.7455,31.6663,31.6821,120901.0
2020-06-03 15:00:00,39.98,40.06,39.93,40.0,109863.0,31.6821,31.7455,31.6425,31.698,109863.0
2020-06-03 15:10:00,40.0,40.03,39.94,40.0,75745.0,31.698,31.7218,31.6504,31.698,75745.0
2020-06-03 15:20:00,40.0,40.11,39.95,40.08,115063.0,31.698,31.7852,31.6584,31.7614,115063.0
2020-06-03 15:30:00,40.08,40.11,40.0,40.03,188234.0,31.7614,31.7852,31.698,31.7218,188234.0
2020-06-03 15:40:00,40.02,40.13,39.99,40.02,200590.0,31.7138,31.801,31.6901,31.7138,200590.0
2020-06-03 15:50:00,40.03,40.16,39.91,39.98,445227.0,31.7218,31.8248,31.6267,31.6821,445227.0
2020-06-04 09:30:00,39.66,39.96,39.42,39.49,176971.0,31.4286,31.6663,31.2384,31.2938,176971.0
2020-06-04 09:40:00,39.49,39.67,39.36,39.51,149829.0,31.2938,31.4365,31.1908,31.3097,149829.0
2020-06-04 09:50:00,39.51,40.18,39.51,40.18,112849.0,31.3097,31.8406,31.3097,31.8406,112849.0
2020-06-04 10:00:00,40.19,40.77,40.19,40.62,156758.0,31.8486,32.3082,31.8486,32.1893,156758.0
2020-06-04 10:10:00,40.59,40.96,40.49,40.96,95847.0,32.1655,32.4587,32.0863,32.4587,95847.0
2020-06-04 10:20:00,40.95,40.96,40.63,40.82,76272.0,32.4508,32.4587,32.1972,32.3478,76272.0
2020-06-04 10:30:00,40.84,40.98,40.75,40.78,73892.0,32.3636,32.4746,32.2923,32.3161,73892.0
2020-06-04 10:40:00,40.8,41.27,40.79,41.24,104035.0,32.3319,32.7044,32.324,32.6806,104035.0
2020-06-04 10:50:00,41.23,41.28,41.02,41.07,164011.0,32.6727,32.7123,32.5063,32.5459,164011.0
2020-06-04 11:00:00,41.07,41.1,40.72,40.73,113769.0,32.5459,32.5697,32.2686,32.2765,113769.0
2020-06-04 11:10:00,40.73,40.78,40.59,40.62,105759.0,32.2765,32.3161,32.1655,32.1893,105759.0
2020-06-04 11:20:00,40.62,40.91,40.58,40.89,102184.0,32.1893,32.4191,32.1576,32.4033,102184.0
2020-06-04 11:30:00,40.88,40.97,40.84,40.93,89284.0,32.3953,32.4667,32.3636,32.435,89284.0
2020-06-04 11:40:00,40.93,40.96,40.83,40.87,87099.0,32.435,32.4587,32.3557,32.3874,87099.0
2020-06-04 11:50:00,40.87,41.02,40.81,40.85,104576.0,32.3874,32.5063,32.3399,32.3716,104576.0
2020-06-04 12:00:00,40.84,41.02,40.83,41.0,160719.0,32.3636,32.5063,32.3557,32.4904,160719.0
2020-06-04 12:10:00,41.0,41.07,40.85,40.9,95112.0,32.4904,32.5459,32.3716,32.4112,95112.0
2020-06-04 12:20:00,40.9,40.91,40.78,40.85,74313.0,32.4112,32.4191,32.3161,32.3716,74313.0
2020-06-04 12:30:00,40.84,40.84,40.67,40.8,88718.0,32.3636,32.3636,32.2289,32.3319,88718.0
2020-06-04 12:40:00,40.79,40.8,40.61,40.62,57772.0,32.324,32.3319,32.1814,32.1893,57772.0
2020-06-04 12:50:00,40.63,40.76,40.54,40.74,97054.0,32.1972,32.3003,32.1259,32.2844,97054.0
2020-06-04 13:00:00,40.75,40.75,40.58,40.67,68766.0,32.2923,32.2923,32.1576,32.2289,68766.0
2020-06-04 13:10:00,40.66,40.72,40.54,40.58,78850.0,32.221,32.2686,32.1259,32.1576,78850.0
2020-06-04 13:20:00,40.58,40.77,40.57,40.73,60355.0,32.1576,32.3082,32.1497,32.2765,60355.0
2020-06-04 13:30:00,40.73,40.82,40.69,40.8,60147.0,32.2765,32.3478,32.2448,32.3319,60147.0
2020-06-04 13:40:00,40.8,40.91,40.8,40.83,79794.0,32.3319,32.4191,32.3319,32.3557,79794.0
2020-06-04 13:50:00,40.83,41.0,40.82,40.97,74528.0,32.3557,32.4904,32.3478,32.4667,74528.0
2020-06-04 14:00:00,40.98,40.99,40.86,40.93,52164.0,32.4746,32.4825,32.3795,32.435,52164.0
2020-06-04 14:10:00,40.94,41.08,40.9,41.07,56062.0,32.4429,32.5538,32.4112,32.5459,56062.0
2020-06-04 14:20:00,41.07,41.13,41.0,41.1,71789.0,32.5459,32.5935,32.4904,32.5697,71789.0
2020-06-04 14:30:00,41.12,41.24,41.01,41.22,64341.0,32.5855,32.6806,32.4984,32.6648,64341.0
2020-06-04 14:40:00,41.22,41.33,41.15,41.33,56518.0,32.6648,32.7519,32.6093,32.7519,56518.0
2020-06-04 14:50:00,41.33,41.37,41.15,41.21,92700.0,32.7519,32.7836,32.6093,32.6569,92700.0
2020-06-04 15:00:00,41.21,41.39,41.16,41.38,217510.0,32.6569,32.7995,32.6172,32.7916,217510.0
2020-06-04 15:10:00,41.39,41.44,41.24,41.41,226337.0,32.7995,32.8391,32.6806,32.8153,226337.0
2020-06-04 15:20:00,41.42,41.49,41.33,41.48,117398.0,32.8233,32.8787,32.7519,32.8708,117398.0
2020-06-04 15:30:00,41.48,41.74,41.47,41.56,218938.0,32.8708,33.0769,32.8629,32.9342,218938.0
2020-06-04 15:40:00,41.56,41.75,41.54,41.63,202387.0,32.9342,33.0848,32.9184,32.9897,202387.0
2020-06-04 15:50:00,41.63,41.89,41.58,41.88,550993.0,32.9897,33.1957,32.9501,33.1878,550993.0
2020-06-05 09:30:00,45.2,45.8,43.96,44.51,401720.0,35.8187,36.2942,34.8361,35.2719,401720.0
2020-06-05 09:40:00,44.51,44.56,43.72,43.84,236561.0,35.2719,35.3116,34.6459,34.741,236561.0
2020-06-05 09:50:00,43.84,44.21,43.64,43.71,353840.0,34.741,35.0342,34.5825,34.638,353840.0
2020-06-05 10:00:00,43.71,43.98,43.57,43.93,320215.0,34.638,34.8519,34.527,34.8123,320215.0
2020-06-05 10:10:00,43.95,44.09,43.81,43.93,123606.0,34.8282,34.9391,34.7172,34.8123,123606.0
2020-06-05 10:20:00,43.92,43.97,43.48,43.61,150405.0,34.8044,34.844,34.4557,34.5587,150405.0
2020-06-05 10:30:00,43.62,43.79,43.41,43.62,142484.0,34.5667,34.7014,34.4002,34.5667,142484.0
2020-06-05 10:40:00,43.62,44.12,43.56,44.06,136548.0,34.5667,34.9629,34.5191,34.9153,136548.0
2020-06-05 10:50:00,44.05,44.16,43.82,43.95,187583.0,34.9074,34.9946,34.7251,34.8282,187583.0
2020-06-05 11:00:00,43.95,44.26,43.91,44.08,147958.0,34.8282,35.0738,34.7965,34.9312,147958.0
2020-06-05 11:10:00,44.09,44.25,44.05,44.14,106811.0,34.9391,35.0659,34.9074,34.9787,106811.0
2020-06-05 11:20:00,44.13,44.35,44.06,44.35,136054.0,34.9708,35.1451,34.9153,35.1451,136054.0
2020-06-05 11:30:00,44.34,44.42,44.03,44.04,144321.0,35.1372,35.2006,34.8916,34.8995,144321.0
2020-06-05 11:40:00,44.04,44.08,43.94,44.01,107390.0,34.8995,34.9312,34.8202,34.8757,107390.0
2020-06-05 11:50:00,43.99,44.12,43.93,44.1,76294.0,34.8599,34.9629,34.8123,34.947,76294.0
2020-06-05 12:00:00,44.11,44.17,43.92,44.0,94614.0,34.955,35.0025,34.8044,34.8678,94614.0
2020-06-05 12:10:00,44.0,44.0,43.73,43.8,187222.0,34.8678,34.8678,34.6538,34.7093,187222.0
2020-06-05 12:20:00,43.8,43.95,43.79,43.94,130801.0,34.7093,34.8282,34.7014,34.8202,130801.0
2020-06-05 12:30:00,43.93,44.05,43.83,44.05,97564.0,34.8123,34.9074,34.7331,34.9074,97564.0
2020-06-05 12:40:00,44.05,44.09,43.99,44.0,111634.0,34.9074,34.9391,34.8599,34.8678,111634.0
2020-06-05 12:50:00,44.0,44.02,43.85,43.91,91397.0,34.8678,34.8836,34.7489,34.7965,91397.0
2020-06-05 13:00:00,43.9,44.1,43.88,44.01,118233.0,34.7885,34.947,34.7727,34.8757,118233.0
2020-06-05 13:10:00,43.99,44.12,43.91,43.95,97144.0,34.8599,34.9629,34.7965,34.8282,97144.0
2020-06-05 13:20:00,43.96,44.26,43.96,44.25,110159.0,34.8361,35.0738,34.8361,35.0659,110159.0
2020-06-05 13:30:00,44.25,44.43,44.24,44.4,130838.0,35.0659,35.2085,35.058,35.1848,130838.0
2020-06-05 13:40:00,44.39,44.5,44.21,44.49,128637.0,35.1768,35.264,35.0342,35.2561,128637.0
2020-06-05 13:50:00,44.49,44.49,44.18,44.26,102037.0,35.2561,35.2561,35.0104,35.0738,102037.0
2020-06-05 14:00:00,44.26,44.43,44.23,44.31,95592.0,35.0738,35.2085,35.0501,35.1134,95592.0
2020-06-05 14:10:00,44.31,44.38,44.09,44.13,160809.0,35.1134,35.1689,34.9391,34.9708,160809.0
2020-06-05 14:20:00,44.13,44.23,44.03,44.22,148550.0,34.9708,35.0501,34.8916,35.0421,148550.0
2020-06-05 14:30:00,44.21,44.27,43.98,44.23,169453.0,35.0342,35.0818,34.8519,35.0501,169453.0
2020-06-05 14:40:00,44.23,44.27,44.07,44.09,204311.0,35.0501,35.0818,34.9233,34.9391,204311.0
2020-06-05 14:50:00,44.09,44.13,44.01,44.09,188001.0,34.9391,34.9708,34.8757,34.9391,188001.0
2020-06-05 15:00:00,44.1,44.15,43.98,44.0,165686.0,34.947,34.9867,34.8519,34.8678,165686.0
2020-06-05 15:10:00,44.01,44.12,43.92,44.12,222085.0,34.8757,34.9629,34.8044,34.9629,222085.0
2020-06-05 15:20:00,44.12,44.18,43.99,44.14,173225.0,34.9629,35.0104,34.8599,34.9787,173225.0
2020-06-05 15:30:00,44.15,44.21,44.05,44.15,267618.0,34.9867,35.0342,34.9074,34.9867,267618.0
2020-06-05 15:40:00,44.15,44.24,44.08,44.16,353049.0,34.9867,35.058,34.9312,34.9946,353049.0
2020-06-05 15:50:00,44.16,44.38,44.15,44.3,908059.0,34.9946,35.1689,34.9867,35.1055,908059.0
2020-06-08 09:30:00,45.36,46.27,45.36,45.89,399972.0,35.9455,36.6666,35.9455,36.3655,399972.0
2020-06-08 09:40:00,45.9,46.27,45.72,46.03,301523.0,36.3734,36.6666,36.2308,36.4765,301523.0
2020-06-08 09:50:00,46.04,46.43,46.04,46.31,176575.0,36.4844,36.7934,36.4844,36.6983,176575.0
2020-06-08 10:00:00,46.32,46.32,46.02,46.16,284377.0,36.7063,36.7063,36.4685,36.5795,284377.0
2020-06-08 10:10:00,46.15,46.27,45.95,46.05,324411.0,36.5716,36.6666,36.4131,36.4923,324411.0
2020-06-08 10:20:00,46.04,46.06,45.43,45.55,348610.0,36.4844,36.5002,36.001,36.0961,348610.0
2020-06-08 10:30:00,45.55,45.61,45.27,45.39,425533.0,36.0961,36.1436,35.8742,35.9693,425533.0
2020-06-08 10:40:00,45.4,45.87,45.38,45.8,160198.0,35.9772,36.3497,35.9614,36.2942,160198.0
2020-06-08 10:50:00,45.78,45.9,45.71,45.79,199760.0,36.2783,36.3734,36.2229,36.2863,199760.0
2020-06-08 11:00:00,45.79,45.96,45.72,45.78,111406.0,36.2863,36.421,36.2308,36.2783,111406.0
2020-06-08 11:10:00,45.77,46.18,45.77,46.11,154678.0,36.2704,36.5953,36.2704,36.5399,154678.0
2020-06-08 11:20:00,46.11,46.11,45.86,45.87,210016.0,36.5399,36.5399,36.3417,36.3497,210016.0
2020-06-08 11:30:00,45.88,45.94,45.7,45.72,110286.0,36.3576,36.4051,36.215,36.2308,110286.0
2020-06-08 11:40:00,45.74,45.78,45.59,45.74,109872.0,36.2467,36.2783,36.1278,36.2467,109872.0
2020-06-08 11:50:00,45.73,45.75,45.6,45.69,229776.0,36.2387,36.2546,36.1357,36.207,229776.0
2020-06-08 12:00:00,45.69,45.71,45.6,45.69,161526.0,36.207,36.2229,36.1357,36.207,161526.0
2020-06-08 12:10:00,45.69,45.8,45.67,45.73,185453.0,36.207,36.2942,36.1912,36.2387,185453.0
2020-06-08 12:20:00,45.73,45.87,45.69,45.75,183154.0,36.2387,36.3497,36.207,36.2546,183154.0
2020-06-08 12:30:00,45.74,45.81,45.7,45.8,97074.0,36.2467,36.3021,36.215,36.2942,97074.0
2020-06-08 12:40:00,45.8,45.82,45.69,45.77,122858.0,36.2942,36.31,36.207,36.2704,122858.0
2020-06-08 12:50:00,45.77,45.79,45.69,45.73,160343.0,36.2704,36.2863,36.207,36.2387,160343.0
2020-06-08 13:00:00,45.73,45.8,45.71,45.76,86878.0,36.2387,36.2942,36.2229,36.2625,86878.0
2020-06-08 13:10:00,45.77,45.81,45.71,45.72,122358.0,36.2704,36.3021,36.2229,36.2308,122358.0
2020-06-08 13:20:00,45.72,45.83,45.7,45.75,127823.0,36.2308,36.318,36.215,36.2546,127823.0
2020-06-08 13:30:00,45.75,45.98,45.7,45.95,128596.0,36.2546,36.4368,36.215,36.4131,128596.0
2020-06-08 13:40:00,45.95,45.96,45.83,45.87,114844.0,36.4131,36.421,36.318,36.3497,114844.0
2020-06-08 13:50:00,45.87,45.93,45.78,45.8,136422.0,36.3497,36.3972,36.2783,36.2942,136422.0
2020-06-08 14:00:00,45.8,45.9,45.73,45.89,111381.0,36.2942,36.3734,36.2387,36.3655,111381.0
2020-06-08 14:10:00,45.89,45.89,45.8,45.83,97573.0,36.3655,36.3655,36.2942,36.318,97573.0
2020-06-08 14:20:00,45.83,45.89,45.79,45.8,113493.0,36.318,36.3655,36.2863,36.2942,113493.0
2020-06-08 14:30:00,45.81,45.91,45.77,45.9,136352.0,36.3021,36.3814,36.2704,36.3734,136352.0
2020-06-08 14:40:00,45.91,45.99,45.85,45.98,216759.0,36.3814,36.4448,36.3338,36.4368,216759.0
2020-06-08 14:50:00,45.98,45.99,45.82,45.82,106869.0,36.4368,36.4448,36.31,36.31,106869.0
2020-06-08 15:00:00,45.83,45.92,45.81,45.9,137170.0,36.318,36.3893,36.3021,36.3734,137170.0
2020-06-08 15:10:00,45.9,46.04,45.88,46.0,225502.0,36.3734,36.4844,36.3576,36.4527,225502.0
2020-06-08 15:20:00,45.99,46.16,45.98,46.09,194564.0,36.4448,36.5795,36.4368,36.524,194564.0
2020-06-08 15:30:00,46.1,46.23,46.06,46.23,287817.0,36.5319,36.635,36.5002,36.635,287817.0
2020-06-08 15:40:00,46.23,46.44,46.22,46.43,391310.0,36.635,36.8014,36.627,36.7934,391310.0
2020-06-08 15:50:00,46.44,46.53,46.28,46.42,903625.0,36.8014,36.8727,36.6746,36.7855,903625.0
2020-06-09 09:30:00,44.61,45.0,44.26,44.45,423796.0,35.3512,35.6602,35.0738,35.2244,423796.0
2020-06-09 09:40:00,44.45,44.85,44.33,44.74,249953.0,35.2244,35.5414,35.1293,35.4542,249953.0
2020-06-09 09:50:00,44.72,44.82,44.33,44.42,201380.0,35.4384,35.5176,35.1293,35.2006,201380.0
2020-06-09 10:00:00,44.43,44.51,44.09,44.11,189860.0,35.2085,35.2719,34.9391,34.955,189860.0
2020-06-09 10:10:00,44.11,44.4,44.07,44.38,170129.0,34.955,35.1848,34.9233,35.1689,170129.0
2020-06-09 10:20:00,44.37,44.66,44.35,44.59,147546.0,35.161,35.3908,35.1451,35.3353,147546.0
2020-06-09 10:30:00,44.58,44.61,44.16,44.33,129720.0,35.3274,35.3512,34.9946,35.1293,129720.0
2020-06-09 10:40:00,44.32,44.61,44.14,44.61,352215.0,35.1214,35.3512,34.9787,35.3512,352215.0
2020-06-09 10:50:00,44.6,44.67,44.45,44.45,232805.0,35.3433,35.3987,35.2244,35.2244,232805.0
2020-06-09 11:00:00,44.43,44.68,44.37,44.64,339969.0,35.2085,35.4067,35.161,35.375,339969.0
2020-06-09 11:10:00,44.65,44.81,44.61,44.8,136063.0,35.3829,35.5097,35.3512,35.5017,136063.0
2020-06-09 11:20:00,44.8,44.95,44.65,44.71,349316.0,35.5017,35.6206,35.3829,35.4304,349316.0
2020-06-09 11:30:00,44.7,44.7,44.42,44.43,105057.0,35.4225,35.4225,35.2006,35.2085,105057.0
2020-06-09 11:40:00,44.41,44.53,44.32,44.51,103345.0,35.1927,35.2878,35.1214,35.2719,103345.0
2020-06-09 11:50:00,44.49,44.56,44.4,44.52,169192.0,35.2561,35.3116,35.1848,35.2799,169192.0
2020-06-09 12:00:00,44.51,44.56,44.37,44.52,117564.0,35.2719,35.3116,35.161,35.2799,117564.0
2020-06-09 12:10:00,44.52,44.68,44.51,44.67,115077.0,35.2799,35.4067,35.2719,35.3987,115077.0
2020-06-09 12:20:00,44.68,44.74,44.65,44.71,77589.0,35.4067,35.4542,35.3829,35.4304,77589.0
2020-06-09 12:30:00,44.72,44.93,44.72,44.92,152912.0,35.4384,35.6048,35.4384,35.5968,152912.0
2020-06-09 12:40:00,44.92,44.93,44.78,44.8,119074.0,35.5968,35.6048,35.4859,35.5017,119074.0
2020-06-09 12:50:00,44.8,45.02,44.77,45.01,120611.0,35.5017,35.6761,35.478,35.6682,120611.0
2020-06-09 13:00:00,45.01,45.07,44.92,44.99,102143.0,35.6682,35.7157,35.5968,35.6523,102143.0
2020-06-09 13:10:00,45.0,45.15,44.99,45.04,156859.0,35.6602,35.7791,35.6523,35.6919,156859.0
2020-06-09 13:20:00,45.04,45.37,45.03,45.37,101119.0,35.6919,35.9534,35.684,35.9534,101119.0
2020-06-09 13:30:00,45.36,45.41,45.14,45.15,121644.0,35.9455,35.9851,35.7712,35.7791,121644.0
2020-06-09 13:40:00,45.15,45.26,45.1,45.26,148633.0,35.7791,35.8663,35.7395,35.8663,148633.0
2020-06-09 13:50:00,45.25,45.3,45.07,45.3,138284.0,35.8584,35.898,35.7157,35.898,138284.0
2020-06-09 14:00:00,45.3,45.3,45.01,45.02,99398.0,35.898,35.898,35.6682,35.6761,99398.0
2020-06-09 14:10:00,45.02,45.06,44.9,44.9,152428.0,35.6761,35.7078,35.581,35.581,152428.0
2020-06-09 14:20:00,44.9,44.93,44.79,44.8,142959.0,35.581,35.6048,35.4938,35.5017,142959.0
2020-06-09 14:30:00,44.8,44.98,44.8,44.97,99029.0,35.5017,35.6444,35.5017,35.6365,99029.0
2020-06-09 14:40:00,44.96,45.19,44.95,45.17,130375.0,35.6285,35.8108,35.6206,35.795,130375.0
2020-06-09 14:50:00,45.18,45.25,45.08,45.21,70322.0,35.8029,35.8584,35.7236,35.8267,70322.0
2020-06-09 15:00:00,45.21,45.24,45.08,45.22,115596.0,35.8267,35.8504,35.7236,35.8346,115596.0
2020-06-09 15:10:00,45.22,45.29,45.17,45.23,147993.0,35.8346,35.89,35.795,35.8425,147993.0
2020-06-09 15:20:00,45.24,45.39,45.18,45.39,230512.0,35.8504,35.9693,35.8029,35.9693,230512.0
2020-06-09 15:30:00,45.39,45.39,45.09,45.18,147505.0,35.9693,35.9693,35.7316,35.8029,147505.0
2020-06-09 15:40:00,45.17,45.23,44.96,44.98,227157.0,35.795,35.8425,35.6285,35.6444,227157.0
2020-06-09 15:50:00,44.96,44.97,44.65,44.68,769204.0,35.6285,35.6365,35.3829,35.4067,769204.0
2020-06-10 09:30:00,44.35,44.54,43.59,43.61,259397.0,35.1451,35.2957,34.5429,34.5587,259397.0
2020-06-10 09:40:00,43.62,43.62,43.25,43.29,313421.0,34.5667,34.5667,34.2735,34.3051,313421.0
2020-06-10 09:50:00,43.29,43.29,42.61,43.05,278616.0,34.3051,34.3051,33.7663,34.115,278616.0
2020-06-10 10:00:00,43.05,43.09,42.69,42.75,264437.0,34.115,34.1467,33.8297,33.8772,264437.0
2020-06-10 10:10:00,42.75,42.8,42.47,42.57,222110.0,33.8772,33.9168,33.6553,33.7346,222110.0
2020-06-10 10:20:00,42.56,42.87,42.47,42.75,205497.0,33.7267,33.9723,33.6553,33.8772,205497.0
2020-06-10 10:30:00,42.74,42.99,42.59,42.96,263553.0,33.8693,34.0674,33.7504,34.0436,263553.0
2020-06-10 10:40:00,42.96,43.01,42.52,42.54,250332.0,34.0436,34.0833,33.695,33.7108,250332.0
2020-06-10 10:50:00,42.54,42.61,42.35,42.5,373978.0,33.7108,33.7663,33.5602,33.6791,373978.0
2020-06-10 11:00:00,42.49,42.79,42.44,42.64,215150.0,33.6712,33.9089,33.6316,33.7901,215150.0
2020-06-10 11:10:00,42.64,42.79,42.48,42.77,123894.0,33.7901,33.9089,33.6633,33.8931,123894.0
2020-06-10 11:20:00,42.76,42.92,42.71,42.87,145036.0,33.8852,34.0119,33.8455,33.9723,145036.0
2020-06-10 11:30:00,42.86,42.9,42.61,42.79,175463.0,33.9644,33.9961,33.7663,33.9089,175463.0
2020-06-10 11:40:00,42.79,43.02,42.77,43.01,147076.0,33.9089,34.0912,33.8931,34.0833,147076.0
2020-06-10 11:50:00,43.0,43.31,43.0,43.26,72628.0,34.0753,34.321,34.0753,34.2814,72628.0
2020-06-10 12:00:00,43.27,43.49,43.14,43.21,162539.0,34.2893,34.4636,34.1863,34.2418,162539.0
2020-06-10 12:10:00,43.22,43.22,42.97,43.17,249458.0,34.2497,34.2497,34.0516,34.2101,249458.0
2020-06-10 12:20:00,43.16,43.16,42.86,42.86,114921.0,34.2021,34.2021,33.9644,33.9644,114921.0
2020-06-10 12:30:00,42.86,42.88,42.73,42.85,107557.0,33.9644,33.9802,33.8614,33.9565,107557.0
2020-06-10 12:40:00,42.84,42.93,42.72,42.74,131289.0,33.9485,34.0199,33.8535,33.8693,131289.0
2020-06-10 12:50:00,42.74,42.88,42.74,42.83,68847.0,33.8693,33.9802,33.8693,33.9406,68847.0
2020-06-10 13:00:00,42.83,42.83,42.72,42.81,107447.0,33.9406,33.9406,33.8535,33.9248,107447.0
2020-06-10 13:10:00,42.82,42.82,42.67,42.77,122579.0,33.9327,33.9327,33.8138,33.8931,122579.0
2020-06-10 13:20:00,42.77,42.78,42.66,42.76,89483.0,33.8931,33.901,33.8059,33.8852,89483.0
2020-06-10 13:30:00,42.76,42.83,42.74,42.76,57694.0,33.8852,33.9406,33.8693,33.8852,57694.0
2020-06-10 13:40:00,42.75,42.91,42.7,42.88,65460.0,33.8772,34.004,33.8376,33.9802,65460.0
2020-06-10 13:50:00,42.87,42.93,42.81,42.92,72854.0,33.9723,34.0199,33.9248,34.0119,72854.0
2020-06-10 14:00:00,43.0,43.39,42.67,42.97,104000.0,34.0753,34.3844,33.8138,34.0516,104000.0
2020-06-10 14:10:00,42.95,43.12,42.94,42.95,116723.0,34.0357,34.1704,34.0278,34.0357,116723.0
2020-06-10 14:20:00,42.94,43.01,42.79,42.91,96087.0,34.0278,34.0833,33.9089,34.004,96087.0
2020-06-10 14:30:00,42.91,42.96,42.34,42.34,139804.0,34.004,34.0436,33.5523,33.5523,139804.0
2020-06-10 14:40:00,42.33,42.42,42.09,42.13,207716.0,33.5444,33.6157,33.3542,33.3859,207716.0
2020-06-10 14:50:00,42.13,42.4,41.93,42.11,334711.0,33.3859,33.5999,33.2274,33.3701,334711.0
2020-06-10 15:00:00,42.11,42.11,41.61,41.9,288365.0,33.3701,33.3701,32.9738,33.2036,288365.0
2020-06-10 15:10:00,41.91,42.05,41.81,41.93,161500.0,33.2116,33.3225,33.1323,33.2274,161500.0
2020-06-10 15:20:00,41.92,42.07,41.71,42.06,148987.0,33.2195,33.3384,33.0531,33.3304,148987.0
2020-06-10 15:30:00,42.06,42.11,41.7,41.77,207144.0,33.3304,33.3701,33.0452,33.1006,207144.0
2020-06-10 15:40:00,41.77,41.82,41.52,41.72,439513.0,33.1006,33.1402,32.9025,33.061,439513.0
2020-06-10 15:50:00,41.73,41.81,41.5,41.5,650658.0,33.0689,33.1323,32.8867,32.8867,650658.0
2020-06-11 09:30:00,38.3,38.84,38.0,38.36,557136.0,30.3508,30.7787,30.1131,30.3984,557136.0
2020-06-11 09:40:00,38.39,39.27,38.33,38.93,307989.0,30.4221,31.1195,30.3746,30.8501,307989.0
2020-06-11 09:50:00,38.95,39.19,38.76,38.8,273635.0,30.8659,31.0561,30.7154,30.7471,273635.0
2020-06-11 10:00:00,38.77,39.01,38.56,38.78,206667.0,30.7233,30.9135,30.5569,30.7312,206667.0
2020-06-11 10:10:00,38.78,38.93,38.65,38.72,262307.0,30.7312,30.8501,30.6282,30.6837,262307.0
2020-06-11 10:20:00,38.73,38.92,38.53,38.54,146508.0,30.6916,30.8421,30.5331,30.541,146508.0
2020-06-11 10:30:00,38.53,38.71,38.4,38.49,121603.0,30.5331,30.6757,30.4301,30.5014,121603.0
2020-06-11 10:40:00,38.47,38.58,38.27,38.29,146890.0,30.4855,30.5727,30.3271,30.3429,146890.0
2020-06-11 10:50:00,38.28,38.46,38.13,38.16,132435.0,30.335,30.4776,30.2161,30.2399,132435.0
2020-06-11 11:00:00,38.15,38.31,38.01,38.14,174223.0,30.232,30.3587,30.121,30.224,174223.0
2020-06-11 11:10:00,38.13,38.16,38.02,38.06,135934.0,30.2161,30.2399,30.1289,30.1606,135934.0
2020-06-11 11:20:00,38.06,38.13,37.85,37.96,142415.0,30.1606,30.2161,29.9942,30.0814,142415.0
2020-06-11 11:30:00,37.95,38.0,37.7,37.74,209237.0,30.0735,30.1131,29.8754,29.9071,209237.0
2020-06-11 11:40:00,37.75,37.91,37.63,37.71,141943.0,29.915,30.0418,29.8199,29.8833,141943.0
2020-06-11 11:50:00,37.71,37.85,37.64,37.81,116196.0,29.8833,29.9942,29.8278,29.9625,116196.0
2020-06-11 12:00:00,37.79,37.79,37.63,37.65,211491.0,29.9467,29.9467,29.8199,29.8357,211491.0
2020-06-11 12:10:00,37.65,37.69,37.52,37.66,267554.0,29.8357,29.8674,29.7327,29.8437,267554.0
2020-06-11 12:20:00,37.67,37.87,37.67,37.77,267794.0,29.8516,30.0101,29.8516,29.9308,267794.0
2020-06-11 12:30:00,37.76,38.14,37.76,37.96,135577.0,29.9229,30.224,29.9229,30.0814,135577.0
2020-06-11 12:40:00,37.95,37.99,37.85,37.9,189178.0,30.0735,30.1052,29.9942,30.0338,189178.0
2020-06-11 12:50:00,37.89,38.03,37.75,38.02,279621.0,30.0259,30.1369,29.915,30.1289,279621.0
2020-06-11 13:00:00,38.0,38.38,37.91,38.27,190843.0,30.1131,30.4142,30.0418,30.3271,190843.0
2020-06-11 13:10:00,38.27,38.45,38.23,38.39,214638.0,30.3271,30.4697,30.2954,30.4221,214638.0
2020-06-11 13:20:00,38.4,38.42,38.29,38.34,190223.0,30.4301,30.4459,30.3429,30.3825,190223.0
2020-06-11 13:30:00,38.34,38.35,38.14,38.16,188056.0,30.3825,30.3904,30.224,30.2399,188056.0
2020-06-11 13:40:00,38.16,38.22,37.98,38.01,136541.0,30.2399,30.2874,30.0972,30.121,136541.0
2020-06-11 13:50:00,38.0,38.18,37.94,38.05,91384.0,30.1131,30.2557,30.0655,30.1527,91384.0
2020-06-11 14:00:00,38.06,38.06,37.85,37.97,162192.0,30.1606,30.1606,29.9942,30.0893,162192.0
2020-06-11 14:10:00,37.97,38.08,37.9,38.03,158927.0,30.0893,30.1765,30.0338,30.1369,158927.0
2020-06-11 14:20:00,38.03,38.14,37.97,38.06,142830.0,30.1369,30.224,30.0893,30.1606,142830.0
2020-06-11 14:30:00,38.07,38.11,37.85,37.9,239747.0,30.1686,30.2003,29.9942,30.0338,239747.0
2020-06-11 14:40:00,37.89,38.06,37.81,37.92,192611.0,30.0259,30.1606,29.9625,30.0497,192611.0
2020-06-11 14:50:00,37.91,37.95,37.71,37.8,289790.0,30.0418,30.0735,29.8833,29.9546,289790.0
2020-06-11 15:00:00,37.8,37.95,37.7,37.82,177460.0,29.9546,30.0735,29.8754,29.9704,177460.0
2020-06-11 15:10:00,37.82,37.94,37.72,37.81,285982.0,29.9704,30.0655,29.8912,29.9625,285982.0
2020-06-11 15:20:00,37.81,37.87,37.69,37.72,308800.0,29.9625,30.0101,29.8674,29.8912,308800.0
2020-06-11 15:30:00,37.73,37.73,37.45,37.55,363002.0,29.8991,29.8991,29.6772,29.7565,363002.0
2020-06-11 15:40:00,37.55,37.83,37.54,37.59,341966.0,29.7565,29.9784,29.7486,29.7882,341966.0
2020-06-11 15:50:00,37.59,37.62,37.46,37.49,951545.0,29.7882,29.812,29.6852,29.7089,951545.0
2020-06-12 09:30:00,40.09,40.09,38.65,38.76,261964.0,31.7693,31.7693,30.6282,30.7154,261964.0
2020-06-12 09:40:00,38.85,39.13,38.52,38.53,139056.0,30.7867,31.0086,30.5252,30.5331,139056.0
2020-06-12 09:50:00,38.54,38.7,38.32,38.58,133232.0,30.541,30.6678,30.3667,30.5727,133232.0
2020-06-12 10:00:00,38.61,38.88,38.5,38.7,209332.0,30.5965,30.8104,30.5093,30.6678,209332.0
2020-06-12 10:10:00,38.71,38.85,38.52,38.72,149945.0,30.6757,30.7867,30.5252,30.6837,149945.0
2020-06-12 10:20:00,38.73,38.92,38.41,38.43,106392.0,30.6916,30.8421,30.438,30.4538,106392.0
2020-06-12 10:30:00,38.44,38.53,38.06,38.1,143088.0,30.4618,30.5331,30.1606,30.1923,143088.0
2020-06-12 10:40:00,38.08,38.43,38.08,38.26,109312.0,30.1765,30.4538,30.1765,30.3191,109312.0
2020-06-12 10:50:00,38.26,38.27,37.78,37.81,97935.0,30.3191,30.3271,29.9388,29.9625,97935.0
2020-06-12 11:00:00,37.81,38.23,37.57,38.18,105126.0,29.9625,30.2954,29.7723,30.2557,105126.0
2020-06-12 11:10:00,38.2,38.29,37.71,37.71,152545.0,30.2716,30.3429,29.8833,29.8833,152545.0
2020-06-12 11:20:00,37.71,38.19,37.67,38.09,134903.0,29.8833,30.2637,29.8516,30.1844,134903.0
2020-06-12 11:30:00,38.12,38.59,38.03,38.51,147332.0,30.2082,30.5806,30.1369,30.5172,147332.0
2020-06-12 11:40:00,38.52,38.55,38.33,38.49,85831.0,30.5252,30.5489,30.3746,30.5014,85831.0
2020-06-12 11:50:00,38.47,38.81,38.38,38.81,83538.0,30.4855,30.755,30.4142,30.755,83538.0
2020-06-12 12:00:00,38.82,38.99,38.64,38.92,116526.0,30.7629,30.8976,30.6203,30.8421,116526.0
2020-06-12 12:10:00,38.91,38.92,38.74,38.91,101364.0,30.8342,30.8421,30.6995,30.8342,101364.0
2020-06-12 12:20:00,38.91,38.91,38.63,38.76,171588.0,30.8342,30.8342,30.6123,30.7154,171588.0
2020-06-12 12:30:00,38.75,38.85,38.62,38.82,181655.0,30.7074,30.7867,30.6044,30.7629,181655.0
2020-06-12 12:40:00,38.83,38.98,38.72,38.83,331355.0,30.7708,30.8897,30.6837,30.7708,331355.0
2020-06-12 12:50:00,38.85,39.0,38.85,38.96,114297.0,30.7867,30.9055,30.7867,30.8738,114297.0
2020-06-12 13:00:00,38.98,38.98,38.7,38.79,85773.0,30.8897,30.8897,30.6678,30.7391,85773.0
2020-06-12 13:10:00,38.8,38.92,38.72,38.8,89229.0,30.7471,30.8421,30.6837,30.7471,89229.0
2020-06-12 13:20:00,38.8,38.94,38.73,38.73,129516.0,30.7471,30.858,30.6916,30.6916,129516.0
2020-06-12 13:30:00,38.74,38.82,38.34,38.45,109985.0,30.6995,30.7629,30.3825,30.4697,109985.0
2020-06-12 13:40:00,38.45,38.52,38.14,38.16,151453.0,30.4697,30.5252,30.224,30.2399,151453.0
2020-06-12 13:50:00,38.16,38.49,38.08,38.25,189434.0,30.2399,30.5014,30.1765,30.3112,189434.0
2020-06-12 14:00:00,38.26,38.51,38.18,38.33,125937.0,30.3191,30.5172,30.2557,30.3746,125937.0
2020-06-12 14:10:00,38.35,38.66,38.35,38.45,92402.0,30.3904,30.6361,30.3904,30.4697,92402.0
2020-06-12 14:20:00,38.46,38.63,38.36,38.61,52409.0,30.4776,30.6123,30.3984,30.5965,52409.0
2020-06-12 14:30:00,38.63,38.88,38.53,38.55,125868.0,30.6123,30.8104,30.5331,30.5489,125868.0
2020-06-12 14:40:00,38.54,38.71,38.35,38.55,96538.0,30.541,30.6757,30.3904,30.5489,96538.0
2020-06-12 14:50:00,38.57,38.73,38.48,38.65,82282.0,30.5648,30.6916,30.4935,30.6282,82282.0
2020-06-12 15:00:00,38.7,39.07,38.68,38.94,121150.0,30.6678,30.961,30.652,30.858,121150.0
2020-06-12 15:10:00,38.92,39.1,38.75,38.86,95636.0,30.8421,30.9848,30.7074,30.7946,95636.0
2020-06-12 15:20:00,38.87,38.88,38.67,38.83,131448.0,30.8025,30.8104,30.644,30.7708,131448.0
2020-06-12 15:30:00,38.83,39.06,38.74,39.02,160046.0,30.7708,30.9531,30.6995,30.9214,160046.0
2020-06-12 15:40:00,39.02,39.43,38.99,39.42,276131.0,30.9214,31.2463,30.8976,31.2384,276131.0
2020-06-12 15:50:00,39.43,39.57,39.29,39.47,731908.0,31.2463,31.3572,31.1354,31.278,731908.0
2020-06-15 09:30:00,37.5,38.08,37.39,37.81,262451.0,29.7169,30.1765,29.6297,29.9625,262451.0
2020-06-15 09:40:00,37.82,38.12,37.71,37.9,292669.0,29.9704,30.2082,29.8833,30.0338,292669.0
2020-06-15 09:50:00,37.92,38.07,37.53,37.6,167884.0,30.0497,30.1686,29.7406,29.7961,167884.0
2020-06-15 10:00:00,37.59,37.91,37.52,37.81,140266.0,29.7882,30.0418,29.7327,29.9625,140266.0
2020-06-15 10:10:00,37.82,37.93,37.72,37.89,155339.0,29.9704,30.0576,29.8912,30.0259,155339.0
2020-06-15 10:20:00,37.89,37.89,37.68,37.72,137349.0,30.0259,30.0259,29.8595,29.8912,137349.0
2020-06-15 10:30:00,37.7,38.13,37.63,37.98,151787.0,29.8754,30.2161,29.8199,30.0972,151787.0
2020-06-15 10:40:00,37.95,38.35,37.9,38.32,180380.0,30.0735,30.3904,30.0338,30.3667,180380.0
2020-06-15 10:50:00,38.31,38.44,38.26,38.29,149333.0,30.3587,30.4618,30.3191,30.3429,149333.0
2020-06-15 11:00:00,38.29,38.69,38.22,38.66,158359.0,30.3429,30.6599,30.2874,30.6361,158359.0
2020-06-15 11:10:00,38.66,38.76,38.47,38.51,91914.0,30.6361,30.7154,30.4855,30.5172,91914.0
2020-06-15 11:20:00,38.53,38.59,38.37,38.38,82382.0,30.5331,30.5806,30.4063,30.4142,82382.0
2020-06-15 11:30:00,38.36,38.45,38.28,38.39,67929.0,30.3984,30.4697,30.335,30.4221,67929.0
2020-06-15 11:40:00,38.4,38.45,38.05,38.1,82665.0,30.4301,30.4697,30.1527,30.1923,82665.0
2020-06-15 11:50:00,38.11,38.29,38.09,38.2,74531.0,30.2003,30.3429,30.1844,30.2716,74531.0
2020-06-15 12:00:00,38.18,38.5,38.12,38.45,75995.0,30.2557,30.5093,30.2082,30.4697,75995.0
2020-06-15 12:10:00,38.43,38.59,38.41,38.54,81364.0,30.4538,30.5806,30.438,30.541,81364.0
2020-06-15 12:20:00,38.54,38.73,38.52,38.69,90657.0,30.541,30.6916,30.5252,30.6599,90657.0
2020-06-15 12:30:00,38.67,38.8,38.55,38.78,71889.0,30.644,30.7471,30.5489,30.7312,71889.0
2020-06-15 12:40:00,38.78,38.86,38.71,38.84,57960.0,30.7312,30.7946,30.6757,30.7787,57960.0
2020-06-15 12:50:00,38.84,39.14,38.83,39.14,85376.0,30.7787,31.0165,30.7708,31.0165,85376.0
2020-06-15 13:00:00,39.14,39.36,39.12,39.36,78540.0,31.0165,31.1908,31.0006,31.1908,78540.0
2020-06-15 13:10:00,39.36,39.39,39.18,39.2,72463.0,31.1908,31.2146,31.0482,31.064,72463.0
2020-06-15 13:20:00,39.17,39.24,38.99,39.01,58838.0,31.0403,31.0957,30.8976,30.9135,58838.0
2020-06-15 13:30:00,39.0,39.0,38.82,38.9,75338.0,30.9055,30.9055,30.7629,30.8263,75338.0
2020-06-15 13:40:00,38.9,38.92,38.56,38.59,68567.0,30.8263,30.8421,30.5569,30.5806,68567.0
2020-06-15 13:50:00,38.59,38.74,38.55,38.56,65514.0,30.5806,30.6995,30.5489,30.5569,65514.0
2020-06-15 14:00:00,38.57,39.49,38.57,39.4,134582.0,30.5648,31.2938,30.5648,31.2225,134582.0
2020-06-15 14:10:00,39.4,39.74,39.27,39.65,121852.0,31.2225,31.492,31.1195,31.4206,121852.0
2020-06-15 14:20:00,39.64,39.7,39.49,39.63,142701.0,31.4127,31.4603,31.2938,31.4048,142701.0
2020-06-15 14:30:00,39.63,39.66,39.36,39.5,105192.0,31.4048,31.4286,31.1908,31.3018,105192.0
2020-06-15 14:40:00,39.5,39.59,39.41,39.5,105168.0,31.3018,31.3731,31.2304,31.3018,105168.0
2020-06-15 14:50:00,39.52,39.56,39.35,39.47,93950.0,31.3176,31.3493,31.1829,31.278,93950.0
2020-06-15 15:00:00,39.47,39.75,39.46,39.7,136357.0,31.278,31.4999,31.2701,31.4603,136357.0
2020-06-15 15:10:00,39.7,39.89,39.68,39.73,133614.0,31.4603,31.6108,31.4444,31.484,133614.0
2020-06-15 15:20:00,39.72,39.77,39.45,39.47,138475.0,31.4761,31.5157,31.2621,31.278,138475.0
2020-06-15 15:30:00,39.47,39.53,39.12,39.33,197320.0,31.278,31.3255,31.0006,31.167,197320.0
2020-06-15 15:40:00,39.32,39.63,39.22,39.53,202825.0,31.1591,31.4048,31.0799,31.3255,202825.0
2020-06-15 15:50:00,39.5,39.86,39.43,39.84,478725.0,31.3018,31.587,31.2463,31.5712,478725.0
2020-06-16 09:30:00,41.85,41.96,41.15,41.42,293856.0,33.164,33.2512,32.6093,32.8233,293856.0
2020-06-16 09:40:00,41.44,41.47,41.02,41.04,91346.0,32.8391,32.8629,32.5063,32.5221,91346.0
2020-06-16 09:50:00,41.07,41.5,41.06,41.43,91720.0,32.5459,32.8867,32.538,32.8312,91720.0
2020-06-16 10:00:00,41.44,41.85,41.36,41.56,98076.0,32.8391,33.164,32.7757,32.9342,98076.0
2020-06-16 10:10:00,41.55,41.82,41.48,41.65,80612.0,32.9263,33.1402,32.8708,33.0055,80612.0
2020-06-16 10:20:00,41.62,41.68,41.46,41.51,92151.0,32.9818,33.0293,32.855,32.8946,92151.0
2020-06-16 10:30:00,41.5,41.57,41.13,41.3,112185.0,32.8867,32.9421,32.5935,32.7282,112185.0
2020-06-16 10:40:00,41.28,41.28,40.9,41.14,94719.0,32.7123,32.7123,32.4112,32.6014,94719.0
2020-06-16 10:50:00,41.12,41.12,40.05,40.17,152081.0,32.5855,32.5855,31.7376,31.8327,152081.0
2020-06-16 11:00:00,40.15,40.68,39.78,40.55,106433.0,31.8169,32.2369,31.5237,32.1338,106433.0
2020-06-16 11:10:00,40.63,40.97,40.36,40.71,60038.0,32.1972,32.4667,31.9833,32.2606,60038.0
2020-06-16 11:20:00,40.68,41.05,40.65,41.03,110969.0,32.2369,32.5301,32.2131,32.5142,110969.0
2020-06-16 11:30:00,41.02,41.14,40.82,40.89,82718.0,32.5063,32.6014,32.3478,32.4033,82718.0
2020-06-16 11:40:00,40.87,41.13,40.81,41.11,103103.0,32.3874,32.5935,32.3399,32.5776,103103.0
2020-06-16 11:50:00,41.12,41.19,40.68,40.72,87483.0,32.5855,32.641,32.2369,32.2686,87483.0
2020-06-16 12:00:00,40.72,40.79,40.51,40.62,54912.0,32.2686,32.324,32.1021,32.1893,54912.0
2020-06-16 12:10:00,40.62,40.82,40.53,40.82,73336.0,32.1893,32.3478,32.118,32.3478,73336.0
2020-06-16 12:20:00,40.82,41.07,40.82,41.02,67832.0,32.3478,32.5459,32.3478,32.5063,67832.0
2020-06-16 12:30:00,41.02,41.39,41.02,41.31,116769.0,32.5063,32.7995,32.5063,32.7361,116769.0
2020-06-16 12:40:00,41.32,41.37,41.24,41.28,58669.0,32.744,32.7836,32.6806,32.7123,58669.0
2020-06-16 12:50:00,41.29,41.33,41.06,41.22,58552.0,32.7203,32.7519,32.538,32.6648,58552.0
2020-06-16 13:00:00,41.22,41.36,41.11,41.16,93752.0,32.6648,32.7757,32.5776,32.6172,93752.0
2020-06-16 13:10:00,41.18,41.24,41.08,41.21,81145.0,32.6331,32.6806,32.5538,32.6569,81145.0
2020-06-16 13:20:00,41.19,41.4,41.12,41.35,86957.0,32.641,32.8074,32.5855,32.7678,86957.0
2020-06-16 13:30:00,41.34,41.38,41.05,41.12,53512.0,32.7599,32.7916,32.5301,32.5855,53512.0
2020-06-16 13:40:00,41.13,41.28,41.13,41.15,58508.0,32.5935,32.7123,32.5935,32.6093,58508.0
2020-06-16 13:50:00,41.16,41.21,40.95,41.12,55737.0,32.6172,32.6569,32.4508,32.5855,55737.0
2020-06-16 14:00:00,41.14,41.35,41.12,41.3,69800.0,32.6014,32.7678,32.5855,32.7282,69800.0
2020-06-16 14:10:00,41.31,41.62,41.29,41.57,149237.0,32.7361,32.9818,32.7203,32.9421,149237.0
2020-06-16 14:20:00,41.59,41.65,41.13,41.56,175320.0,32.958,33.0055,32.5935,32.9342,175320.0
2020-06-16 14:30:00,41.58,41.68,41.51,41.54,101935.0,32.9501,33.0293,32.8946,32.9184,101935.0
2020-06-16 14:40:00,41.54,41.57,41.31,41.41,106445.0,32.9184,32.9421,32.7361,32.8153,106445.0
2020-06-16 14:50:00,41.4,41.44,41.25,41.28,95729.0,32.8074,32.8391,32.6886,32.7123,95729.0
2020-06-16 15:00:00,41.29,41.32,41.08,41.12,143925.0,32.7203,32.744,32.5538,32.5855,143925.0
2020-06-16 15:10:00,41.11,41.2,40.83,40.88,106269.0,32.5776,32.6489,32.3557,32.3953,106269.0
2020-06-16 15:20:00,40.89,41.15,40.88,41.03,135476.0,32.4033,32.6093,32.3953,32.5142,135476.0
2020-06-16 15:30:00,41.04,41.14,40.81,40.92,219288.0,32.5221,32.6014,32.3399,32.427,219288.0
2020-06-16 15:40:00,40.92,40.98,40.75,40.95,162922.0,32.427,32.4746,32.2923,32.4508,162922.0
2020-06-16 15:50:00,41.01,41.09,40.8,41.08,636910.0,32.4984,32.5618,32.3319,32.5538,636910.0
2020-06-17 09:30:00,41.4,41.48,40.84,40.85,157862.0,32.8074,32.8708,32.3636,32.3716,157862.0
2020-06-17 09:40:00,40.86,41.01,40.74,40.99,70915.0,32.3795,32.4984,32.2844,32.4825,70915.0
2020-06-17 09:50:00,41.01,41.14,40.47,40.61,76763.0,32.4984,32.6014,32.0704,32.1814,76763.0
2020-06-17 10:00:00,40.57,40.84,40.51,40.76,70487.0,32.1497,32.3636,32.1021,32.3003,70487.0
2020-06-17 10:10:00,40.74,40.88,40.47,40.52,93082.0,32.2844,32.3953,32.0704,32.1101,93082.0
2020-06-17 10:20:00,40.55,40.6,40.29,40.34,67223.0,32.1338,32.1735,31.9278,31.9674,67223.0
2020-06-17 10:30:00,40.35,40.72,40.27,40.62,89167.0,31.9753,32.2686,31.912,32.1893,89167.0
2020-06-17 10:40:00,40.63,40.64,40.46,40.56,38888.0,32.1972,32.2052,32.0625,32.1418,38888.0
2020-06-17 10:50:00,40.55,40.7,40.44,40.49,55561.0,32.1338,32.2527,32.0467,32.0863,55561.0
2020-06-17 11:00:00,40.49,40.57,40.38,40.46,53829.0,32.0863,32.1497,31.9991,32.0625,53829.0
2020-06-17 11:10:00,40.47,40.57,40.39,40.46,67544.0,32.0704,32.1497,32.007,32.0625,67544.0
2020-06-17 11:20:00,40.46,40.48,40.31,40.41,48830.0,32.0625,32.0784,31.9436,32.0229,48830.0
2020-06-17 11:30:00,40.41,40.61,40.35,40.48,55783.0,32.0229,32.1814,31.9753,32.0784,55783.0
2020-06-17 11:40:00,40.5,40.97,40.49,40.92,67583.0,32.0942,32.4667,32.0863,32.427,67583.0
2020-06-17 11:50:00,40.92,40.98,40.83,40.93,62878.0,32.427,32.4746,32.3557,32.435,62878.0
2020-06-17 12:00:00,40.91,40.96,40.81,40.89,50025.0,32.4191,32.4587,32.3399,32.4033,50025.0
2020-06-17 12:10:00,40.88,40.88,40.75,40.78,38298.0,32.3953,32.3953,32.2923,32.3161,38298.0
2020-06-17 12:20:00,40.79,40.85,40.72,40.73,47459.0,32.324,32.3716,32.2686,32.2765,47459.0
2020-06-17 12:30:00,40.73,40.88,40.71,40.82,47601.0,32.2765,32.3953,32.2606,32.3478,47601.0
2020-06-17 12:40:00,40.81,40.81,40.63,40.66,95771.0,32.3399,32.3399,32.1972,32.221,95771.0
2020-06-17 12:50:00,40.65,40.65,40.52,40.59,35192.0,32.2131,32.2131,32.1101,32.1655,35192.0
2020-06-17 13:00:00,40.59,40.62,40.51,40.57,41329.0,32.1655,32.1893,32.1021,32.1497,41329.0
2020-06-17 13:10:00,40.56,40.65,40.53,40.61,31085.0,32.1418,32.2131,32.118,32.1814,31085.0
2020-06-17 13:20:00,40.62,40.73,40.61,40.68,29637.0,32.1893,32.2765,32.1814,32.2369,29637.0
2020-06-17 13:30:00,40.69,40.82,40.68,40.81,27936.0,32.2448,32.3478,32.2369,32.3399,27936.0
2020-06-17 13:40:00,40.82,40.85,40.7,40.75,43491.0,32.3478,32.3716,32.2527,32.2923,43491.0
2020-06-17 13:50:00,40.77,40.79,40.59,40.59,42234.0,32.3082,32.324,32.1655,32.1655,42234.0
2020-06-17 14:00:00,40.59,40.66,40.53,40.64,37153.0,32.1655,32.221,32.118,32.2052,37153.0
2020-06-17 14:10:00,40.64,40.71,40.59,40.62,34099.0,32.2052,32.2606,32.1655,32.1893,34099.0
2020-06-17 14:20:00,40.62,40.68,40.6,40.66,40762.0,32.1893,32.2369,32.1735,32.221,40762.0
2020-06-17 14:30:00,40.66,40.71,40.52,40.69,66947.0,32.221,32.2606,32.1101,32.2448,66947.0
2020-06-17 14:40:00,40.7,40.86,40.7,40.85,42533.0,32.2527,32.3795,32.2527,32.3716,42533.0
2020-06-17 14:50:00,40.85,40.95,40.67,40.68,49595.0,32.3716,32.4508,32.2289,32.2369,49595.0
2020-06-17 15:00:00,40.66,40.66,40.55,40.57,50272.0,32.221,32.221,32.1338,32.1497,50272.0
2020-06-17 15:10:00,40.56,40.62,40.49,40.52,53367.0,32.1418,32.1893,32.0863,32.1101,53367.0
2020-06-17 15:20:00,40.51,40.57,40.27,40.39,80513.0,32.1021,32.1497,31.912,32.007,80513.0
2020-06-17 15:30:00,40.39,40.48,40.23,40.44,94290.0,32.007,32.0784,31.8803,32.0467,94290.0
2020-06-17 15:40:00,40.44,40.44,40.2,40.23,154654.0,32.0467,32.0467,31.8565,31.8803,154654.0
2020-06-17 15:50:00,40.24,40.4,40.21,40.27,306132.0,31.8882,32.015,31.8644,31.912,306132.0
2020-06-18 09:30:00,39.68,40.06,39.51,40.02,112069.0,31.4444,31.7455,31.3097,31.7138,112069.0
2020-06-18 09:40:00,40.0,40.42,39.92,40.42,53216.0,31.698,32.0308,31.6346,32.0308,53216.0
2020-06-18 09:50:00,40.4,40.47,40.23,40.32,56277.0,32.015,32.0704,31.8803,31.9516,56277.0
2020-06-18 10:00:00,40.33,40.79,40.33,40.75,67771.0,31.9595,32.324,31.9595,32.2923,67771.0
2020-06-18 10:10:00,40.75,41.07,40.65,41.04,61560.0,32.2923,32.5459,32.2131,32.5221,61560.0
2020-06-18 10:20:00,41.06,41.09,40.78,40.95,70939.0,32.538,32.5618,32.3161,32.4508,70939.0
2020-06-18 10:30:00,40.97,41.11,40.75,40.96,66559.0,32.4667,32.5776,32.2923,32.4587,66559.0
2020-06-18 10:40:00,40.95,41.08,40.83,40.95,66744.0,32.4508,32.5538,32.3557,32.4508,66744.0
2020-06-18 10:50:00,40.94,40.94,40.73,40.9,79669.0,32.4429,32.4429,32.2765,32.4112,79669.0
2020-06-18 11:00:00,40.88,40.92,40.67,40.67,45854.0,32.3953,32.427,32.2289,32.2289,45854.0
2020-06-18 11:10:00,40.66,40.71,40.52,40.52,56490.0,32.221,32.2606,32.1101,32.1101,56490.0
2020-06-18 11:20:00,40.52,40.6,40.44,40.52,159765.0,32.1101,32.1735,32.0467,32.1101,159765.0
2020-06-18 11:30:00,40.53,40.72,40.46,40.47,34303.0,32.118,32.2686,32.0625,32.0704,34303.0
2020-06-18 11:40:00,40.47,40.54,40.37,40.4,50371.0,32.0704,32.1259,31.9912,32.015,50371.0
2020-06-18 11:50:00,40.38,40.43,40.3,40.43,104997.0,31.9991,32.0387,31.9357,32.0387,104997.0
2020-06-18 12:00:00,40.43,40.49,40.37,40.47,66197.0,32.0387,32.0863,31.9912,32.0704,66197.0
2020-06-18 12:10:00,40.46,40.67,40.44,40.61,99950.0,32.0625,32.2289,32.0467,32.1814,99950.0
2020-06-18 12:20:00,40.6,40.78,40.58,40.64,59743.0,32.1735,32.3161,32.1576,32.2052,59743.0
2020-06-18 12:30:00,40.63,40.66,40.38,40.41,44860.0,32.1972,32.221,31.9991,32.0229,44860.0
2020-06-18 12:40:00,40.41,40.5,40.4,40.49,40453.0,32.0229,32.0942,32.015,32.0863,40453.0
2020-06-18 12:50:00,40.48,40.64,40.42,40.58,40755.0,32.0784,32.2052,32.0308,32.1576,40755.0
2020-06-18 13:00:00,40.58,40.65,40.57,40.62,30249.0,32.1576,32.2131,32.1497,32.1893,30249.0
2020-06-18 13:10:00,40.61,40.73,40.61,40.71,26390.0,32.1814,32.2765,32.1814,32.2606,26390.0
2020-06-18 13:20:00,40.72,40.74,40.6,40.66,22660.0,32.2686,32.2844,32.1735,32.221,22660.0
2020-06-18 13:30:00,40.65,40.69,40.53,40.58,180156.0,32.2131,32.2448,32.118,32.1576,180156.0
2020-06-18 13:40:00,40.59,40.62,40.51,40.52,88279.0,32.1655,32.1893,32.1021,32.1101,88279.0
2020-06-18 13:50:00,40.52,40.68,40.52,40.62,45265.0,32.1101,32.2369,32.1101,32.1893,45265.0
2020-06-18 14:00:00,40.62,40.63,40.38,40.45,57566.0,32.1893,32.1972,31.9991,32.0546,57566.0
2020-06-18 14:10:00,40.46,40.5,40.37,40.5,38722.0,32.0625,32.0942,31.9912,32.0942,38722.0
2020-06-18 14:20:00,40.49,40.64,40.46,40.57,50777.0,32.0863,32.2052,32.0625,32.1497,50777.0
2020-06-18 14:30:00,40.6,40.68,40.46,40.54,48846.0,32.1735,32.2369,32.0625,32.1259,48846.0
2020-06-18 14:40:00,40.54,40.56,40.41,40.43,39018.0,32.1259,32.1418,32.0229,32.0387,39018.0
2020-06-18 14:50:00,40.42,40.52,40.36,40.36,51431.0,32.0308,32.1101,31.9833,31.9833,51431.0
2020-06-18 15:00:00,40.37,40.49,40.35,40.48,131479.0,31.9912,32.0863,31.9753,32.0784,131479.0
2020-06-18 15:10:00,40.48,40.49,40.34,40.36,62102.0,32.0784,32.0863,31.9674,31.9833,62102.0
2020-06-18 15:20:00,40.36,40.43,40.31,40.42,74123.0,31.9833,32.0387,31.9436,32.0308,74123.0
2020-06-18 15:30:00,40.43,40.53,40.37,40.47,93455.0,32.0387,32.118,31.9912,32.0704,93455.0
2020-06-18 15:40:00,40.46,40.46,40.3,40.38,99750.0,32.0625,32.0625,31.9357,31.9991,99750.0
2020-06-18 15:50:00,40.38,40.52,40.27,40.5,343804.0,31.9991,32.1101,31.912,32.0942,343804.0
2020-06-19 09:30:00,41.45,41.45,40.48,40.59,825033.0,32.847,32.847,32.0784,32.1655,825033.0
2020-06-19 09:40:00,40.61,40.63,40.32,40.53,104640.0,32.1814,32.1972,31.9516,32.118,104640.0
2020-06-19 09:50:00,40.54,40.6,40.25,40.34,97297.0,32.1259,32.1735,31.8961,31.9674,97297.0
2020-06-19 10:00:00,40.34,40.53,40.29,40.34,98097.0,31.9674,32.118,31.9278,31.9674,98097.0
2020-06-19 10:10:00,40.34,40.4,40.21,40.38,93126.0,31.9674,32.015,31.8644,31.9991,93126.0
2020-06-19 10:20:00,40.38,40.38,40.11,40.2,88512.0,31.9991,31.9991,31.7852,31.8565,88512.0
2020-06-19 10:30:00,40.2,40.22,40.09,40.19,64921.0,31.8565,31.8723,31.7693,31.8486,64921.0
2020-06-19 10:40:00,40.18,40.37,40.14,40.37,76029.0,31.8406,31.9912,31.8089,31.9912,76029.0
2020-06-19 10:50:00,40.39,40.42,40.06,40.13,85626.0,32.007,32.0308,31.7455,31.801,85626.0
2020-06-19 11:00:00,40.15,40.27,40.08,40.23,58644.0,31.8169,31.912,31.7614,31.8803,58644.0
2020-06-19 11:10:00,40.23,40.37,40.21,40.22,77646.0,31.8803,31.9912,31.8644,31.8723,77646.0
2020-06-19 11:20:00,40.22,40.41,40.13,40.35,122393.0,31.8723,32.0229,31.801,31.9753,122393.0
2020-06-19 11:30:00,40.35,40.36,40.22,40.25,85868.0,31.9753,31.9833,31.8723,31.8961,85868.0
2020-06-19 11:40:00,40.26,40.33,40.21,40.27,79751.0,31.904,31.9595,31.8644,31.912,79751.0
2020-06-19 11:50:00,40.27,40.3,40.2,40.21,46711.0,31.912,31.9357,31.8565,31.8644,46711.0
2020-06-19 12:00:00,40.2,40.21,39.99,40.08,79555.0,31.8565,31.8644,31.6901,31.7614,79555.0
2020-06-19 12:10:00,40.08,40.21,39.7,39.7,115950.0,31.7614,31.8644,31.4603,31.4603,115950.0
2020-06-19 12:20:00,39.69,39.87,39.59,39.8,117523.0,31.4523,31.595,31.3731,31.5395,117523.0
2020-06-19 12:30:00,39.8,39.89,39.66,39.67,64656.0,31.5395,31.6108,31.4286,31.4365,64656.0
2020-06-19 12:40:00,39.66,39.83,39.62,39.83,138748.0,31.4286,31.5633,31.3969,31.5633,138748.0
2020-06-19 12:50:00,39.83,39.97,39.75,39.96,89714.0,31.5633,31.6742,31.4999,31.6663,89714.0
2020-06-19 13:00:00,39.96,40.01,39.79,39.8,72030.0,31.6663,31.7059,31.5316,31.5395,72030.0
2020-06-19 13:10:00,39.8,39.87,39.63,39.65,58290.0,31.5395,31.595,31.4048,31.4206,58290.0
2020-06-19 13:20:00,39.65,39.7,39.55,39.63,58267.0,31.4206,31.4603,31.3414,31.4048,58267.0
2020-06-19 13:30:00,39.62,39.62,39.5,39.62,66985.0,31.3969,31.3969,31.3018,31.3969,66985.0
2020-06-19 13:40:00,39.62,39.68,39.44,39.51,56330.0,31.3969,31.4444,31.2542,31.3097,56330.0
2020-06-19 13:50:00,39.52,39.55,39.35,39.35,55740.0,31.3176,31.3414,31.1829,31.1829,55740.0
2020-06-19 14:00:00,39.34,39.46,39.23,39.31,76072.0,31.175,31.2701,31.0878,31.1512,76072.0
2020-06-19 14:10:00,39.3,39.37,39.19,39.29,73801.0,31.1433,31.1987,31.0561,31.1354,73801.0
2020-06-19 14:20:00,39.3,39.46,39.28,39.3,112490.0,31.1433,31.2701,31.1274,31.1433,112490.0
2020-06-19 14:30:00,39.29,39.59,39.19,39.54,83707.0,31.1354,31.3731,31.0561,31.3335,83707.0
2020-06-19 14:40:00,39.53,39.7,39.48,39.59,178208.0,31.3255,31.4603,31.2859,31.3731,178208.0
2020-06-19 14:50:00,39.59,39.76,39.51,39.73,67269.0,31.3731,31.5078,31.3097,31.484,67269.0
2020-06-19 15:00:00,39.73,39.75,39.59,39.63,64783.0,31.484,31.4999,31.3731,31.4048,64783.0
2020-06-19 15:10:00,39.63,39.96,39.58,39.93,126698.0,31.4048,31.6663,31.3652,31.6425,126698.0
2020-06-19 15:20:00,39.96,39.97,39.75,39.76,147068.0,31.6663,31.6742,31.4999,31.5078,147068.0
2020-06-19 15:30:00,39.76,39.84,39.65,39.7,166570.0,31.5078,31.5712,31.4206,31.4603,166570.0
2020-06-19 15:40:00,39.69,39.85,39.49,39.5,543494.0,31.4523,31.5791,31.2938,31.3018,543494.0
2020-06-19 15:50:00,39.54,39.69,39.37,39.39,1078217.0,31.3335,31.4523,31.1987,31.2146,1078217.0
2020-06-22 09:30:00,38.73,39.1,38.59,38.73,191385.0,30.6916,30.9848,30.5806,30.6916,191385.0
2020-06-22 09:40:00,38.7,39.27,38.62,39.27,94151.0,30.6678,31.1195,30.6044,31.1195,94151.0
2020-06-22 09:50:00,39.25,39.66,39.23,39.47,77184.0,31.1037,31.4286,31.0878,31.278,77184.0
2020-06-22 10:00:00,39.46,39.73,39.28,39.57,85642.0,31.2701,31.484,31.1274,31.3572,85642.0
2020-06-22 10:10:00,39.56,39.79,39.54,39.59,77960.0,31.3493,31.5316,31.3335,31.3731,77960.0
2020-06-22 10:20:00,39.59,39.7,39.59,39.6,105667.0,31.3731,31.4603,31.3731,31.381,105667.0
2020-06-22 10:30:00,39.61,39.67,39.51,39.52,90035.0,31.3889,31.4365,31.3097,31.3176,90035.0
2020-06-22 10:40:00,39.52,39.58,39.4,39.4,69152.0,31.3176,31.3652,31.2225,31.2225,69152.0
2020-06-22 10:50:00,39.41,39.5,39.29,39.31,82143.0,31.2304,31.3018,31.1354,31.1512,82143.0
2020-06-22 11:00:00,39.3,39.43,39.27,39.36,72201.0,31.1433,31.2463,31.1195,31.1908,72201.0
2020-06-22 11:10:00,39.36,39.46,39.26,39.38,54344.0,31.1908,31.2701,31.1116,31.2067,54344.0
2020-06-22 11:20:00,39.37,39.47,39.33,39.37,86009.0,31.1987,31.278,31.167,31.1987,86009.0
2020-06-22 11:30:00,39.39,39.41,39.29,39.35,52886.0,31.2146,31.2304,31.1354,31.1829,52886.0
2020-06-22 11:40:00,39.35,39.37,39.17,39.19,49968.0,31.1829,31.1987,31.0403,31.0561,49968.0
2020-06-22 11:50:00,39.21,39.28,39.15,39.24,84559.0,31.072,31.1274,31.0244,31.0957,84559.0
2020-06-22 12:00:00,39.25,39.46,39.25,39.46,35149.0,31.1037,31.2701,31.1037,31.2701,35149.0
2020-06-22 12:10:00,39.46,39.58,39.41,39.54,62091.0,31.2701,31.3652,31.2304,31.3335,62091.0
2020-06-22 12:20:00,39.55,39.57,39.44,39.48,47049.0,31.3414,31.3572,31.2542,31.2859,47049.0
2020-06-22 12:30:00,39.48,39.49,39.41,39.45,32354.0,31.2859,31.2938,31.2304,31.2621,32354.0
2020-06-22 12:40:00,39.44,39.6,39.42,39.58,56470.0,31.2542,31.381,31.2384,31.3652,56470.0
2020-06-22 12:50:00,39.57,39.7,39.57,39.62,53072.0,31.3572,31.4603,31.3572,31.3969,53072.0
2020-06-22 13:00:00,39.63,39.74,39.59,39.73,54373.0,31.4048,31.492,31.3731,31.484,54373.0
2020-06-22 13:10:00,39.73,39.76,39.65,39.66,51778.0,31.484,31.5078,31.4206,31.4286,51778.0
2020-06-22 13:20:00,39.66,39.72,39.61,39.62,55908.0,31.4286,31.4761,31.3889,31.3969,55908.0
2020-06-22 13:30:00,39.63,39.67,39.49,39.54,66343.0,31.4048,31.4365,31.2938,31.3335,66343.0
2020-06-22 13:40:00,39.55,39.63,39.55,39.63,45088.0,31.3414,31.4048,31.3414,31.4048,45088.0
2020-06-22 13:50:00,39.62,39.63,39.52,39.58,32851.0,31.3969,31.4048,31.3176,31.3652,32851.0
2020-06-22 14:00:00,39.58,39.6,39.39,39.46,62796.0,31.3652,31.381,31.2146,31.2701,62796.0
2020-06-22 14:10:00,39.47,39.47,39.3,39.33,39006.0,31.278,31.278,31.1433,31.167,39006.0
2020-06-22 14:20:00,39.34,39.46,39.33,39.43,48149.0,31.175,31.2701,31.167,31.2463,48149.0
2020-06-22 14:30:00,39.43,39.5,39.34,39.49,45701.0,31.2463,31.3018,31.175,31.2938,45701.0
2020-06-22 14:40:00,39.48,39.52,39.45,39.52,33961.0,31.2859,31.3176,31.2621,31.3176,33961.0
2020-06-22 14:50:00,39.52,39.55,39.46,39.55,75653.0,31.3176,31.3414,31.2701,31.3414,75653.0
2020-06-22 15:00:00,39.55,39.59,39.49,39.54,50995.0,31.3414,31.3731,31.2938,31.3335,50995.0
2020-06-22 15:10:00,39.54,39.58,39.33,39.35,83308.0,31.3335,31.3652,31.167,31.1829,83308.0
2020-06-22 15:20:00,39.35,39.39,39.23,39.36,56259.0,31.1829,31.2146,31.0878,31.1908,56259.0
2020-06-22 15:30:00,39.36,39.52,39.35,39.48,71182.0,31.1908,31.3176,31.1829,31.2859,71182.0
2020-06-22 15:40:00,39.48,39.55,39.44,39.45,101146.0,31.2859,31.3414,31.2542,31.2621,101146.0
2020-06-22 15:50:00,39.45,39.59,39.41,39.54,360714.0,31.2621,31.3731,31.2304,31.3335,360714.0
2020-06-23 09:30:00,40.2,40.8,40.2,40.78,153878.0,31.8565,32.3319,31.8565,32.3161,153878.0
2020-06-23 09:40:00,40.81,40.87,40.5,40.5,61548.0,32.3399,32.3874,32.0942,32.0942,61548.0
2020-06-23 09:50:00,40.5,40.59,40.44,40.45,58526.0,32.0942,32.1655,32.0467,32.0546,58526.0
2020-06-23 10:00:00,40.45,40.51,40.32,40.44,74464.0,32.0546,32.1021,31.9516,32.0467,74464.0
2020-06-23 10:10:00,40.44,40.45,40.27,40.3,66563.0,32.0467,32.0546,31.912,31.9357,66563.0
2020-06-23 10:20:00,40.3,40.37,40.13,40.34,64864.0,31.9357,31.9912,31.801,31.9674,64864.0
2020-06-23 10:30:00,40.35,40.37,40.13,40.18,59770.0,31.9753,31.9912,31.801,31.8406,59770.0
2020-06-23 10:40:00,40.18,40.2,39.85,40.0,78539.0,31.8406,31.8565,31.5791,31.698,78539.0
2020-06-23 10:50:00,40.0,40.01,39.93,39.93,45983.0,31.698,31.7059,31.6425,31.6425,45983.0
2020-06-23 11:00:00,39.92,40.04,39.81,39.97,47706.0,31.6346,31.7297,31.5474,31.6742,47706.0
2020-06-23 11:10:00,39.98,40.04,39.84,39.88,54601.0,31.6821,31.7297,31.5712,31.6029,54601.0
2020-06-23 11:20:00,39.89,40.11,39.87,39.99,78761.0,31.6108,31.7852,31.595,31.6901,78761.0
2020-06-23 11:30:00,39.97,40.06,39.94,40.02,61253.0,31.6742,31.7455,31.6504,31.7138,61253.0
2020-06-23 11:40:00,40.02,40.09,39.93,39.96,39961.0,31.7138,31.7693,31.6425,31.6663,39961.0
2020-06-23 11:50:00,39.96,40.11,39.89,40.08,42573.0,31.6663,31.7852,31.6108,31.7614,42573.0
2020-06-23 12:00:00,40.08,40.28,40.08,40.21,49352.0,31.7614,31.9199,31.7614,31.8644,49352.0
2020-06-23 12:10:00,40.2,40.22,40.07,40.11,35104.0,31.8565,31.8723,31.7535,31.7852,35104.0
2020-06-23 12:20:00,40.09,40.18,40.04,40.07,49383.0,31.7693,31.8406,31.7297,31.7535,49383.0
2020-06-23 12:30:00,40.08,40.14,40.01,40.05,55655.0,31.7614,31.8089,31.7059,31.7376,55655.0
2020-06-23 12:40:00,40.06,40.14,40.0,40.13,54454.0,31.7455,31.8089,31.698,31.801,54454.0
2020-06-23 12:50:00,40.13,40.14,40.07,40.07,35184.0,31.801,31.8089,31.7535,31.7535,35184.0
2020-06-23 13:00:00,40.07,40.15,40.07,40.14,35460.0,31.7535,31.8169,31.7535,31.8089,35460.0
2020-06-23 13:10:00,40.15,40.22,40.11,40.22,36701.0,31.8169,31.8723,31.7852,31.8723,36701.0
2020-06-23 13:20:00,40.22,40.24,40.11,40.15,49165.0,31.8723,31.8882,31.7852,31.8169,49165.0
2020-06-23 13:30:00,40.15,40.17,40.09,40.16,49835.0,31.8169,31.8327,31.7693,31.8248,49835.0
2020-06-23 13:40:00,40.18,40.24,40.15,40.18,49097.0,31.8406,31.8882,31.8169,31.8406,49097.0
2020-06-23 13:50:00,40.19,40.24,40.08,40.2,51392.0,31.8486,31.8882,31.7614,31.8565,51392.0
2020-06-23 14:00:00,40.2,40.2,40.02,40.05,42966.0,31.8565,31.8565,31.7138,31.7376,42966.0
2020-06-23 14:10:00,40.07,40.1,40.01,40.07,37607.0,31.7535,31.7772,31.7059,31.7535,37607.0
2020-06-23 14:20:00,40.07,40.18,40.07,40.18,44297.0,31.7535,31.8406,31.7535,31.8406,44297.0
2020-06-23 14:30:00,40.18,40.18,40.1,40.12,61227.0,31.8406,31.8406,31.7772,31.7931,61227.0
2020-06-23 14:40:00,40.11,40.15,40.04,40.09,70718.0,31.7852,31.8169,31.7297,31.7693,70718.0
2020-06-23 14:50:00,40.09,40.24,40.09,40.22,63982.0,31.7693,31.8882,31.7693,31.8723,63982.0
2020-06-23 15:00:00,40.22,40.22,40.09,40.11,61899.0,31.8723,31.8723,31.7693,31.7852,61899.0
2020-06-23 15:10:00,40.12,40.27,40.11,40.25,64333.0,31.7931,31.912,31.7852,31.8961,64333.0
2020-06-23 15:20:00,40.23,40.26,40.13,40.14,118525.0,31.8803,31.904,31.801,31.8089,118525.0
2020-06-23 15:30:00,40.14,40.21,40.1,40.19,90423.0,31.8089,31.8644,31.7772,31.8486,90423.0
2020-06-23 15:40:00,40.18,40.18,40.05,40.07,92584.0,31.8406,31.8406,31.7376,31.7535,92584.0
2020-06-23 15:50:00,40.06,40.07,39.95,40.02,314893.0,31.7455,31.7535,31.6584,31.7138,314893.0
2020-06-24 09:30:00,39.11,39.36,38.71,38.73,139693.0,30.9927,31.1908,30.6757,30.6916,139693.0
2020-06-24 09:40:00,38.75,38.81,38.51,38.54,166546.0,30.7074,30.755,30.5172,30.541,166546.0
2020-06-24 09:50:00,38.55,38.66,38.45,38.49,299683.0,30.5489,30.6361,30.4697,30.5014,299683.0
2020-06-24 10:00:00,38.48,38.61,38.41,38.45,162477.0,30.4935,30.5965,30.438,30.4697,162477.0
2020-06-24 10:10:00,38.43,38.68,38.4,38.46,61482.0,30.4538,30.652,30.4301,30.4776,61482.0
2020-06-24 10:20:00,38.47,38.78,38.46,38.73,313935.0,30.4855,30.7312,30.4776,30.6916,313935.0
2020-06-24 10:30:00,38.72,38.8,38.41,38.42,90917.0,30.6837,30.7471,30.438,30.4459,90917.0
2020-06-24 10:40:00,38.41,38.49,38.39,38.43,86622.0,30.438,30.5014,30.4221,30.4538,86622.0
2020-06-24 10:50:00,38.43,38.53,38.37,38.45,73182.0,30.4538,30.5331,30.4063,30.4697,73182.0
2020-06-24 11:00:00,38.45,38.54,38.29,38.29,83211.0,30.4697,30.541,30.3429,30.3429,83211.0
2020-06-24 11:10:00,38.29,38.31,38.14,38.14,56758.0,30.3429,30.3587,30.224,30.224,56758.0
2020-06-24 11:20:00,38.14,38.15,37.97,38.09,273309.0,30.224,30.232,30.0893,30.1844,273309.0
2020-06-24 11:30:00,38.1,38.1,37.73,37.73,89421.0,30.1923,30.1923,29.8991,29.8991,89421.0
2020-06-24 11:40:00,37.72,37.76,37.52,37.55,112440.0,29.8912,29.9229,29.7327,29.7565,112440.0
2020-06-24 11:50:00,37.55,37.82,37.55,37.82,79202.0,29.7565,29.9704,29.7565,29.9704,79202.0
2020-06-24 12:00:00,37.82,37.98,37.78,37.83,100397.0,29.9704,30.0972,29.9388,29.9784,100397.0
2020-06-24 12:10:00,37.83,38.01,37.82,38.0,54234.0,29.9784,30.121,29.9704,30.1131,54234.0
2020-06-24 12:20:00,37.99,38.01,37.88,37.88,68620.0,30.1052,30.121,30.018,30.018,68620.0
2020-06-24 12:30:00,37.88,37.89,37.82,37.85,53439.0,30.018,30.0259,29.9704,29.9942,53439.0
2020-06-24 12:40:00,37.85,38.14,37.82,38.08,65832.0,29.9942,30.224,29.9704,30.1765,65832.0
2020-06-24 12:50:00,38.08,38.14,37.98,38.11,46323.0,30.1765,30.224,30.0972,30.2003,46323.0
2020-06-24 13:00:00,38.1,38.17,38.08,38.13,62434.0,30.1923,30.2478,30.1765,30.2161,62434.0
2020-06-24 13:10:00,38.12,38.16,38.04,38.11,54686.0,30.2082,30.2399,30.1448,30.2003,54686.0
2020-06-24 13:20:00,38.11,38.11,37.8,37.8,40623.0,30.2003,30.2003,29.9546,29.9546,40623.0
2020-06-24 13:30:00,37.8,37.81,37.61,37.65,94585.0,29.9546,29.9625,29.804,29.8357,94585.0
2020-06-24 13:40:00,37.65,37.75,37.61,37.72,53267.0,29.8357,29.915,29.804,29.8912,53267.0
2020-06-24 13:50:00,37.71,37.78,37.65,37.77,56146.0,29.8833,29.9388,29.8357,29.9308,56146.0
2020-06-24 14:00:00,37.78,37.87,37.59,37.87,84802.0,29.9388,30.0101,29.7882,30.0101,84802.0
2020-06-24 14:10:00,37.86,37.88,37.71,37.73,77069.0,30.0021,30.018,29.8833,29.8991,77069.0
2020-06-24 14:20:00,37.73,37.79,37.68,37.74,68449.0,29.8991,29.9467,29.8595,29.9071,68449.0
2020-06-24 14:30:00,37.74,37.85,37.69,37.76,59631.0,29.9071,29.9942,29.8674,29.9229,59631.0
2020-06-24 14:40:00,37.76,37.79,37.63,37.75,89079.0,29.9229,29.9467,29.8199,29.915,89079.0
2020-06-24 14:50:00,37.74,37.78,37.6,37.71,62770.0,29.9071,29.9388,29.7961,29.8833,62770.0
2020-06-24 15:00:00,37.73,37.91,37.73,37.85,104447.0,29.8991,30.0418,29.8991,29.9942,104447.0
2020-06-24 15:10:00,37.86,38.12,37.83,38.09,109929.0,30.0021,30.2082,29.9784,30.1844,109929.0
2020-06-24 15:20:00,38.09,38.11,37.79,37.8,148696.0,30.1844,30.2003,29.9467,29.9546,148696.0
2020-06-24 15:30:00,37.8,37.87,37.74,37.8,134573.0,29.9546,30.0101,29.9071,29.9546,134573.0
2020-06-24 15:40:00,37.8,37.98,37.79,37.91,278634.0,29.9546,30.0972,29.9467,30.0418,278634.0
2020-06-24 15:50:00,37.9,37.91,37.62,37.67,692590.0,30.0338,30.0418,29.812,29.8516,692590.0
2020-06-25 09:30:00,37.43,37.8,37.22,37.74,233719.0,29.6614,29.9546,29.495,29.9071,233719.0
2020-06-25 09:40:00,37.73,37.76,37.32,37.61,233400.0,29.8991,29.9229,29.5742,29.804,233400.0
2020-06-25 09:50:00,37.59,38.08,37.56,38.02,119578.0,29.7882,30.1765,29.7644,30.1289,119578.0
2020-06-25 10:00:00,38.0,38.38,37.96,38.18,163679.0,30.1131,30.4142,30.0814,30.2557,163679.0
2020-06-25 10:10:00,38.19,38.64,38.19,38.56,131531.0,30.2637,30.6203,30.2637,30.5569,131531.0
2020-06-25 10:20:00,38.56,38.85,38.52,38.78,70045.0,30.5569,30.7867,30.5252,30.7312,70045.0
2020-06-25 10:30:00,38.81,38.82,38.29,38.3,64112.0,30.755,30.7629,30.3429,30.3508,64112.0
2020-06-25 10:40:00,38.31,38.37,38.01,38.05,112012.0,30.3587,30.4063,30.121,30.1527,112012.0
2020-06-25 10:50:00,38.04,38.1,37.95,38.01,235955.0,30.1448,30.1923,30.0735,30.121,235955.0
2020-06-25 11:00:00,38.01,38.11,37.93,37.98,128902.0,30.121,30.2003,30.0576,30.0972,128902.0
2020-06-25 11:10:00,37.98,38.16,37.96,38.12,226117.0,30.0972,30.2399,30.0814,30.2082,226117.0
2020-06-25 11:20:00,38.13,38.16,37.98,38.01,120972.0,30.2161,30.2399,30.0972,30.121,120972.0
2020-06-25 11:30:00,38.01,38.05,37.71,37.77,90308.0,30.121,30.1527,29.8833,29.9308,90308.0
2020-06-25 11:40:00,37.75,37.89,37.65,37.89,80404.0,29.915,30.0259,29.8357,30.0259,80404.0
2020-06-25 11:50:00,37.89,37.97,37.89,37.92,42360.0,30.0259,30.0893,30.0259,30.0497,42360.0
2020-06-25 12:00:00,37.93,38.03,37.86,37.86,81369.0,30.0576,30.1369,30.0021,30.0021,81369.0
2020-06-25 12:10:00,37.86,37.99,37.81,37.95,56414.0,30.0021,30.1052,29.9625,30.0735,56414.0
2020-06-25 12:20:00,37.95,38.03,37.91,37.91,76831.0,30.0735,30.1369,30.0418,30.0418,76831.0
2020-06-25 12:30:00,37.92,38.06,37.91,38.01,106778.0,30.0497,30.1606,30.0418,30.121,106778.0
2020-06-25 12:40:00,38.0,38.15,37.99,38.02,246143.0,30.1131,30.232,30.1052,30.1289,246143.0
2020-06-25 12:50:00,38.0,38.09,37.98,38.07,111197.0,30.1131,30.1844,30.0972,30.1686,111197.0
2020-06-25 13:00:00,38.07,38.09,37.95,38.02,75582.0,30.1686,30.1844,30.0735,30.1289,75582.0
2020-06-25 13:10:00,38.02,38.11,37.96,38.04,57967.0,30.1289,30.2003,30.0814,30.1448,57967.0
2020-06-25 13:20:00,38.04,38.06,37.95,38.02,46272.0,30.1448,30.1606,30.0735,30.1289,46272.0
2020-06-25 13:30:00,38.01,38.06,37.92,38.04,88942.0,30.121,30.1606,30.0497,30.1448,88942.0
2020-06-25 13:40:00,38.05,38.05,37.93,37.94,51618.0,30.1527,30.1527,30.0576,30.0655,51618.0
2020-06-25 13:50:00,37.94,37.94,37.82,37.83,39883.0,30.0655,30.0655,29.9704,29.9784,39883.0
2020-06-25 14:00:00,37.82,37.9,37.75,37.85,64203.0,29.9704,30.0338,29.915,29.9942,64203.0
2020-06-25 14:10:00,37.84,38.0,37.84,37.95,75562.0,29.9863,30.1131,29.9863,30.0735,75562.0
2020-06-25 14:20:00,37.96,37.99,37.88,37.97,81955.0,30.0814,30.1052,30.018,30.0893,81955.0
2020-06-25 14:30:00,37.97,37.97,37.83,37.91,92941.0,30.0893,30.0893,29.9784,30.0418,92941.0
2020-06-25 14:40:00,37.91,38.05,37.9,38.0,59525.0,30.0418,30.1527,30.0338,30.1131,59525.0
2020-06-25 14:50:00,38.0,38.09,37.98,38.0,48664.0,30.1131,30.1844,30.0972,30.1131,48664.0
2020-06-25 15:00:00,37.98,38.34,37.95,38.32,96794.0,30.0972,30.3825,30.0735,30.3667,96794.0
2020-06-25 15:10:00,38.31,38.37,38.21,38.36,133101.0,30.3587,30.4063,30.2795,30.3984,133101.0
2020-06-25 15:20:00,38.37,38.63,38.35,38.58,119144.0,30.4063,30.6123,30.3904,30.5727,119144.0
2020-06-25 15:30:00,38.59,38.64,38.36,38.38,122392.0,30.5806,30.6203,30.3984,30.4142,122392.0
2020-06-25 15:40:00,38.38,38.53,38.3,38.33,166025.0,30.4142,30.5331,30.3508,30.3746,166025.0
2020-06-25 15:50:00,38.33,38.62,38.32,38.55,365620.0,30.3746,30.6044,30.3667,30.5489,365620.0
2020-06-26 09:30:00,37.54,37.67,37.02,37.16,228426.0,29.7486,29.8516,29.3365,29.4474,228426.0
2020-06-26 09:40:00,37.16,37.2,36.72,36.85,145858.0,29.4474,29.4791,29.0988,29.2018,145858.0
2020-06-26 09:50:00,36.84,36.86,36.64,36.8,108521.0,29.1938,29.2097,29.0354,29.1622,108521.0
2020-06-26 10:00:00,36.82,36.84,36.53,36.62,104346.0,29.178,29.1938,28.9482,29.0195,104346.0
2020-06-26 10:10:00,36.62,36.64,36.3,36.35,168174.0,29.0195,29.0354,28.7659,28.8055,168174.0
2020-06-26 10:20:00,36.35,36.46,36.19,36.38,179262.0,28.8055,28.8927,28.6788,28.8293,179262.0
2020-06-26 10:30:00,36.38,36.41,36.01,36.03,178114.0,28.8293,28.8531,28.5361,28.552,178114.0
2020-06-26 10:40:00,36.03,36.14,35.96,35.96,168495.0,28.552,28.6391,28.4965,28.4965,168495.0
2020-06-26 10:50:00,35.98,36.14,35.91,36.08,152386.0,28.5123,28.6391,28.4569,28.5916,152386.0
2020-06-26 11:00:00,36.09,36.14,35.99,36.03,219754.0,28.5995,28.6391,28.5203,28.552,219754.0
2020-06-26 11:10:00,36.03,36.03,35.73,35.84,133226.0,28.552,28.552,28.3142,28.4014,133226.0
2020-06-26 11:20:00,35.86,35.95,35.79,35.86,202801.0,28.4172,28.4886,28.3618,28.4172,202801.0
2020-06-26 11:30:00,35.86,35.92,35.77,35.88,53147.0,28.4172,28.4648,28.3459,28.4331,53147.0
2020-06-26 11:40:00,35.86,35.89,35.74,35.82,217141.0,28.4172,28.441,28.3222,28.3856,217141.0
2020-06-26 11:50:00,35.83,35.86,35.69,35.83,62497.0,28.3935,28.4172,28.2825,28.3935,62497.0
2020-06-26 12:00:00,35.83,35.95,35.75,35.84,69363.0,28.3935,28.4886,28.3301,28.4014,69363.0
2020-06-26 12:10:00,35.83,35.88,35.73,35.73,73547.0,28.3935,28.4331,28.3142,28.3142,73547.0
2020-06-26 12:20:00,35.73,35.92,35.66,35.89,93988.0,28.3142,28.4648,28.2588,28.441,93988.0
2020-06-26 12:30:00,35.88,35.92,35.8,35.92,52733.0,28.4331,28.4648,28.3697,28.4648,52733.0
2020-06-26 12:40:00,35.9,35.91,35.78,35.87,64982.0,28.4489,28.4569,28.3539,28.4252,64982.0
2020-06-26 12:50:00,35.87,35.95,35.84,35.91,44287.0,28.4252,28.4886,28.4014,28.4569,44287.0
2020-06-26 13:00:00,35.89,36.03,35.85,35.94,60933.0,28.441,28.552,28.4093,28.4806,60933.0
2020-06-26 13:10:00,35.94,35.96,35.84,35.85,36960.0,28.4806,28.4965,28.4014,28.4093,36960.0
2020-06-26 13:20:00,35.86,35.94,35.86,35.9,55745.0,28.4172,28.4806,28.4172,28.4489,55745.0
2020-06-26 13:30:00,35.9,36.0,35.86,36.0,64220.0,28.4489,28.5282,28.4172,28.5282,64220.0
2020-06-26 13:40:00,35.99,36.03,35.97,36.0,120069.0,28.5203,28.552,28.5044,28.5282,120069.0
2020-06-26 13:50:00,36.0,36.04,35.96,36.03,64389.0,28.5282,28.5599,28.4965,28.552,64389.0
2020-06-26 14:00:00,36.02,36.02,35.91,35.95,100728.0,28.544,28.544,28.4569,28.4886,100728.0
2020-06-26 14:10:00,35.96,36.02,35.83,35.92,60373.0,28.4965,28.544,28.3935,28.4648,60373.0
2020-06-26 14:20:00,35.92,36.05,35.89,35.97,122024.0,28.4648,28.5678,28.441,28.5044,122024.0
2020-06-26 14:30:00,35.95,35.98,35.81,35.83,99120.0,28.4886,28.5123,28.3776,28.3935,99120.0
2020-06-26 14:40:00,35.83,35.89,35.75,35.78,122977.0,28.3935,28.441,28.3301,28.3539,122977.0
2020-06-26 14:50:00,35.78,35.89,35.78,35.89,121210.0,28.3539,28.441,28.3539,28.441,121210.0
2020-06-26 15:00:00,35.89,35.98,35.81,35.87,94288.0,28.441,28.5123,28.3776,28.4252,94288.0
2020-06-26 15:10:00,35.87,35.95,35.79,35.85,82376.0,28.4252,28.4886,28.3618,28.4093,82376.0
2020-06-26 15:20:00,35.86,35.91,35.72,35.87,113305.0,28.4172,28.4569,28.3063,28.4252,113305.0
2020-06-26 15:30:00,35.87,35.88,35.72,35.8,206811.0,28.4252,28.4331,28.3063,28.3697,206811.0
2020-06-26 15:40:00,35.79,36.0,35.74,35.91,306999.0,28.3618,28.5282,28.3222,28.4569,306999.0
2020-06-26 15:50:00,35.92,36.09,35.86,35.94,680074.0,28.4648,28.5995,28.4172,28.4806,680074.0
2020-06-29 09:30:00,36.63,36.82,36.17,36.5,108304.0,29.0274,29.178,28.6629,28.9244,108304.0
2020-06-29 09:40:00,36.47,36.63,36.27,36.59,71401.0,28.9006,29.0274,28.7422,28.9957,71401.0
2020-06-29 09:50:00,36.6,36.89,36.6,36.64,69901.0,29.0037,29.2335,29.0037,29.0354,69901.0
2020-06-29 10:00:00,36.65,37.09,36.63,37.05,86690.0,29.0433,29.392,29.0274,29.3603,86690.0
2020-06-29 10:10:00,37.06,37.11,36.92,37.03,85655.0,29.3682,29.4078,29.2572,29.3444,85655.0
2020-06-29 10:20:00,37.02,37.18,36.91,37.16,97743.0,29.3365,29.4633,29.2493,29.4474,97743.0
2020-06-29 10:30:00,37.16,37.37,37.11,37.36,123342.0,29.4474,29.6138,29.4078,29.6059,123342.0
2020-06-29 10:40:00,37.36,37.38,37.1,37.2,53103.0,29.6059,29.6218,29.3999,29.4791,53103.0
2020-06-29 10:50:00,37.19,37.31,36.99,37.0,42673.0,29.4712,29.5663,29.3127,29.3206,42673.0
2020-06-29 11:00:00,37.0,37.1,36.95,37.1,50416.0,29.3206,29.3999,29.281,29.3999,50416.0
2020-06-29 11:10:00,37.09,37.09,36.69,36.75,205276.0,29.392,29.392,29.075,29.1225,205276.0
2020-06-29 11:20:00,36.75,36.9,36.69,36.88,65548.0,29.1225,29.2414,29.075,29.2255,65548.0
2020-06-29 11:30:00,36.88,36.89,36.64,36.73,66253.0,29.2255,29.2335,29.0354,29.1067,66253.0
2020-06-29 11:40:00,36.74,36.81,36.62,36.67,76797.0,29.1146,29.1701,29.0195,29.0591,76797.0
2020-06-29 11:50:00,36.67,36.68,36.42,36.45,68389.0,29.0591,29.0671,28.861,28.8848,68389.0
2020-06-29 12:00:00,36.45,36.58,36.45,36.46,41362.0,28.8848,28.9878,28.8848,28.8927,41362.0
2020-06-29 12:10:00,36.45,36.66,36.41,36.64,82643.0,28.8848,29.0512,28.8531,29.0354,82643.0
2020-06-29 12:20:00,36.66,36.76,36.63,36.7,84635.0,29.0512,29.1305,29.0274,29.0829,84635.0
2020-06-29 12:30:00,36.69,36.76,36.52,36.54,63560.0,29.075,29.1305,28.9403,28.9561,63560.0
2020-06-29 12:40:00,36.53,36.66,36.51,36.62,70472.0,28.9482,29.0512,28.9323,29.0195,70472.0
2020-06-29 12:50:00,36.63,36.71,36.47,36.49,70875.0,29.0274,29.0908,28.9006,28.9165,70875.0
2020-06-29 13:00:00,36.49,36.56,36.46,36.5,45785.0,28.9165,28.972,28.8927,28.9244,45785.0
2020-06-29 13:10:00,36.5,36.73,36.5,36.72,90382.0,28.9244,29.1067,28.9244,29.0988,90382.0
2020-06-29 13:20:00,36.72,36.77,36.66,36.74,94149.0,29.0988,29.1384,29.0512,29.1146,94149.0
2020-06-29 13:30:00,36.73,36.82,36.64,36.81,75560.0,29.1067,29.178,29.0354,29.1701,75560.0
2020-06-29 13:40:00,36.81,36.83,36.62,36.65,138444.0,29.1701,29.1859,29.0195,29.0433,138444.0
2020-06-29 13:50:00,36.65,36.67,36.58,36.63,63796.0,29.0433,29.0591,28.9878,29.0274,63796.0
2020-06-29 14:00:00,36.64,36.71,36.59,36.61,40141.0,29.0354,29.0908,28.9957,29.0116,40141.0
2020-06-29 14:10:00,36.62,36.64,36.55,36.57,54033.0,29.0195,29.0354,28.964,28.9799,54033.0
2020-06-29 14:20:00,36.57,36.57,36.43,36.43,45222.0,28.9799,28.9799,28.8689,28.8689,45222.0
2020-06-29 14:30:00,36.44,36.46,36.3,36.3,37484.0,28.8769,28.8927,28.7659,28.7659,37484.0
2020-06-29 14:40:00,36.29,36.45,36.29,36.36,90218.0,28.758,28.8848,28.758,28.8135,90218.0
2020-06-29 14:50:00,36.36,36.41,36.28,36.34,61953.0,28.8135,28.8531,28.7501,28.7976,61953.0
2020-06-29 15:00:00,36.35,36.36,36.22,36.3,152136.0,28.8055,28.8135,28.7025,28.7659,152136.0
2020-06-29 15:10:00,36.31,36.48,36.26,36.45,72635.0,28.7739,28.9086,28.7342,28.8848,72635.0
2020-06-29 15:20:00,36.45,36.55,36.4,36.4,137715.0,28.8848,28.964,28.8452,28.8452,137715.0
2020-06-29 15:30:00,36.41,36.62,36.4,36.57,112388.0,28.8531,29.0195,28.8452,28.9799,112388.0
2020-06-29 15:40:00,36.57,36.59,36.34,36.37,154713.0,28.9799,28.9957,28.7976,28.8214,154713.0
2020-06-29 15:50:00,36.37,36.76,36.36,36.76,473125.0,28.8214,29.1305,28.8135,29.1305,473125.0
2020-06-30 09:30:00,36.46,37.4,36.33,37.38,160088.0,28.8927,29.6376,28.7897,29.6218,160088.0
2020-06-30 09:40:00,37.33,37.34,36.83,36.86,95078.0,29.5821,29.5901,29.1859,29.2097,95078.0
2020-06-30 09:50:00,36.88,36.9,36.73,36.85,57380.0,29.2255,29.2414,29.1067,29.2018,57380.0
2020-06-30 10:00:00,36.86,36.94,36.56,36.75,225514.0,29.2097,29.2731,28.972,29.1225,225514.0
2020-06-30 10:10:00,36.75,36.81,36.64,36.8,167854.0,29.1225,29.1701,29.0354,29.1622,167854.0
2020-06-30 10:20:00,36.79,37.01,36.79,37.0,78868.0,29.1542,29.3286,29.1542,29.3206,78868.0
2020-06-30 10:30:00,37.0,37.11,36.88,36.92,67919.0,29.3206,29.4078,29.2255,29.2572,67919.0
2020-06-30 10:40:00,36.94,37.09,36.94,37.02,81412.0,29.2731,29.392,29.2731,29.3365,81412.0
2020-06-30 10:50:00,37.01,37.2,36.97,37.19,224805.0,29.3286,29.4791,29.2969,29.4712,224805.0
2020-06-30 11:00:00,37.2,37.27,37.07,37.08,98810.0,29.4791,29.5346,29.3761,29.384,98810.0
2020-06-30 11:10:00,37.09,37.31,37.05,37.29,51843.0,29.392,29.5663,29.3603,29.5505,51843.0
2020-06-30 11:20:00,37.29,37.34,37.19,37.29,66995.0,29.5505,29.5901,29.4712,29.5505,66995.0
2020-06-30 11:30:00,37.29,37.4,37.13,37.16,167902.0,29.5505,29.6376,29.4237,29.4474,167902.0
2020-06-30 11:40:00,37.15,37.31,37.14,37.27,67579.0,29.4395,29.5663,29.4316,29.5346,67579.0
2020-06-30 11:50:00,37.27,37.35,37.21,37.28,92590.0,29.5346,29.598,29.4871,29.5425,92590.0
2020-06-30 12:00:00,37.27,37.4,37.27,37.39,104950.0,29.5346,29.6376,29.5346,29.6297,104950.0
2020-06-30 12:10:00,37.4,37.54,37.39,37.43,67505.0,29.6376,29.7486,29.6297,29.6614,67505.0
2020-06-30 12:20:00,37.43,37.48,37.35,37.41,106715.0,29.6614,29.701,29.598,29.6455,106715.0
2020-06-30 12:30:00,37.41,37.55,37.3,37.54,122498.0,29.6455,29.7565,29.5584,29.7486,122498.0
2020-06-30 12:40:00,37.54,37.55,37.32,37.34,77257.0,29.7486,29.7565,29.5742,29.5901,77257.0
2020-06-30 12:50:00,37.34,37.46,37.32,37.35,46872.0,29.5901,29.6852,29.5742,29.598,46872.0
2020-06-30 13:00:00,37.33,37.37,37.29,37.31,61163.0,29.5821,29.6138,29.5505,29.5663,61163.0
2020-06-30 13:10:00,37.3,37.33,37.22,37.28,65401.0,29.5584,29.5821,29.495,29.5425,65401.0
2020-06-30 13:20:00,37.28,37.37,37.24,37.37,94973.0,29.5425,29.6138,29.5108,29.6138,94973.0
2020-06-30 13:30:00,37.36,37.4,37.23,37.29,41445.0,29.6059,29.6376,29.5029,29.5505,41445.0
2020-06-30 13:40:00,37.29,37.36,37.25,37.31,163986.0,29.5505,29.6059,29.5188,29.5663,163986.0
2020-06-30 13:50:00,37.3,37.41,37.28,37.41,43803.0,29.5584,29.6455,29.5425,29.6455,43803.0
2020-06-30 14:00:00,37.42,37.42,37.27,37.34,72624.0,29.6535,29.6535,29.5346,29.5901,72624.0
2020-06-30 14:10:00,37.33,37.33,37.16,37.23,96336.0,29.5821,29.5821,29.4474,29.5029,96336.0
2020-06-30 14:20:00,37.23,37.4,37.23,37.38,156093.0,29.5029,29.6376,29.5029,29.6218,156093.0
2020-06-30 14:30:00,37.38,37.43,37.32,37.41,44315.0,29.6218,29.6614,29.5742,29.6455,44315.0
2020-06-30 14:40:00,37.42,37.45,37.33,37.39,74554.0,29.6535,29.6772,29.5821,29.6297,74554.0
2020-06-30 14:50:00,37.39,37.4,37.29,37.32,58752.0,29.6297,29.6376,29.5505,29.5742,58752.0
2020-06-30 15:00:00,37.33,37.36,37.23,37.27,98392.0,29.5821,29.6059,29.5029,29.5346,98392.0
2020-06-30 15:10:00,37.26,37.38,37.24,37.38,122039.0,29.5267,29.6218,29.5108,29.6218,122039.0
2020-06-30 15:20:00,37.38,37.44,37.31,37.36,188265.0,29.6218,29.6693,29.5663,29.6059,188265.0
2020-06-30 15:30:00,37.36,37.55,37.35,37.47,281919.0,29.6059,29.7565,29.598,29.6931,281919.0
2020-06-30 15:40:00,37.48,37.65,37.47,37.56,263291.0,29.701,29.8357,29.6931,29.7644,263291.0
2020-06-30 15:50:00,37.56,37.87,37.49,37.54,824533.0,29.7644,30.0101,29.7089,29.7486,824533.0
2020-07-01 09:30:00,37.82,37.82,37.26,37.26,157062.0,29.9704,29.9704,29.5267,29.5267,157062.0
2020-07-01 09:40:00,37.28,37.57,37.26,37.49,102472.0,29.5425,29.7723,29.5267,29.7089,102472.0
2020-07-01 09:50:00,37.49,37.73,37.47,37.54,72537.0,29.7089,29.8991,29.6931,29.7486,72537.0
2020-07-01 10:00:00,37.54,37.83,37.45,37.62,110303.0,29.7486,29.9784,29.6772,29.812,110303.0
2020-07-01 10:10:00,37.62,37.89,37.62,37.74,109581.0,29.812,30.0259,29.812,29.9071,109581.0
2020-07-01 10:20:00,37.74,37.82,37.56,37.66,122466.0,29.9071,29.9704,29.7644,29.8437,122466.0
2020-07-01 10:30:00,37.68,37.8,37.36,37.46,72689.0,29.8595,29.9546,29.6059,29.6852,72689.0
2020-07-01 10:40:00,37.46,37.52,37.14,37.19,88408.0,29.6852,29.7327,29.4316,29.4712,88408.0
2020-07-01 10:50:00,37.18,37.3,37.11,37.28,119196.0,29.4633,29.5584,29.4078,29.5425,119196.0
2020-07-01 11:00:00,37.29,37.3,37.05,37.07,162202.0,29.5505,29.5584,29.3603,29.3761,162202.0
2020-07-01 11:10:00,37.07,37.07,36.79,36.81,90987.0,29.3761,29.3761,29.1542,29.1701,90987.0
2020-07-01 11:20:00,36.76,36.88,36.71,36.77,73089.0,29.1305,29.2255,29.0908,29.1384,73089.0
2020-07-01 11:30:00,36.79,36.96,36.76,36.91,48390.0,29.1542,29.2889,29.1305,29.2493,48390.0
2020-07-01 11:40:00,36.91,37.03,36.86,36.97,147192.0,29.2493,29.3444,29.2097,29.2969,147192.0
2020-07-01 11:50:00,36.96,36.99,36.86,36.91,57172.0,29.2889,29.3127,29.2097,29.2493,57172.0
2020-07-01 12:00:00,36.92,36.94,36.81,36.81,43074.0,29.2572,29.2731,29.1701,29.1701,43074.0
2020-07-01 12:10:00,36.83,37.02,36.83,37.0,95048.0,29.1859,29.3365,29.1859,29.3206,95048.0
2020-07-01 12:20:00,36.99,37.01,36.85,36.85,90802.0,29.3127,29.3286,29.2018,29.2018,90802.0
2020-07-01 12:30:00,36.84,36.86,36.72,36.78,77405.0,29.1938,29.2097,29.0988,29.1463,77405.0
2020-07-01 12:40:00,36.77,36.81,36.62,36.71,71938.0,29.1384,29.1701,29.0195,29.0908,71938.0
2020-07-01 12:50:00,36.72,36.75,36.67,36.73,80739.0,29.0988,29.1225,29.0591,29.1067,80739.0
2020-07-01 13:00:00,36.74,36.74,36.62,36.69,47085.0,29.1146,29.1146,29.0195,29.075,47085.0
2020-07-01 13:10:00,36.69,36.77,36.63,36.68,39850.0,29.075,29.1384,29.0274,29.0671,39850.0
2020-07-01 13:20:00,36.69,36.8,36.67,36.74,70146.0,29.075,29.1622,29.0591,29.1146,70146.0
2020-07-01 13:30:00,36.75,36.75,36.58,36.7,97288.0,29.1225,29.1225,28.9878,29.0829,97288.0
2020-07-01 13:40:00,36.69,36.69,36.48,36.56,77002.0,29.075,29.075,28.9086,28.972,77002.0
2020-07-01 13:50:00,36.54,36.63,36.48,36.55,55178.0,28.9561,29.0274,28.9086,28.964,55178.0
2020-07-01 14:00:00,36.55,36.65,36.49,36.6,74648.0,28.964,29.0433,28.9165,29.0037,74648.0
2020-07-01 14:10:00,36.6,36.67,36.52,36.54,53988.0,29.0037,29.0591,28.9403,28.9561,53988.0
2020-07-01 14:20:00,36.54,36.54,36.4,36.45,68132.0,28.9561,28.9561,28.8452,28.8848,68132.0
2020-07-01 14:30:00,36.45,36.46,36.33,36.41,85848.0,28.8848,28.8927,28.7897,28.8531,85848.0
2020-07-01 14:40:00,36.41,36.46,36.39,36.41,97401.0,28.8531,28.8927,28.8372,28.8531,97401.0
2020-07-01 14:50:00,36.41,36.55,36.4,36.52,77779.0,28.8531,28.964,28.8452,28.9403,77779.0
2020-07-01 15:00:00,36.53,36.63,36.47,36.5,83175.0,28.9482,29.0274,28.9006,28.9244,83175.0
2020-07-01 15:10:00,36.5,36.53,36.42,36.49,78010.0,28.9244,28.9482,28.861,28.9165,78010.0
2020-07-01 15:20:00,36.5,36.68,36.49,36.64,116235.0,28.9244,29.0671,28.9165,29.0354,116235.0
2020-07-01 15:30:00,36.64,36.69,36.53,36.59,229094.0,29.0354,29.075,28.9482,28.9957,229094.0
2020-07-01 15:40:00,36.6,36.61,36.52,36.59,220776.0,29.0037,29.0116,28.9403,28.9957,220776.0
2020-07-01 15:50:00,36.6,36.61,36.34,36.4,580258.0,29.0037,29.0116,28.7976,28.8452,580258.0
2020-07-02 09:30:00,37.54,37.94,37.49,37.92,220142.0,29.7486,30.0655,29.7089,30.0497,220142.0
2020-07-02 09:40:00,37.93,38.06,37.68,38.04,140896.0,30.0576,30.1606,29.8595,30.1448,140896.0
2020-07-02 09:50:00,38.05,38.09,37.77,37.8,56401.0,30.1527,30.1844,29.9308,29.9546,56401.0
2020-07-02 10:00:00,37.82,37.93,37.74,37.82,45212.0,29.9704,30.0576,29.9071,29.9704,45212.0
2020-07-02 10:10:00,37.81,37.82,37.66,37.66,136073.0,29.9625,29.9704,29.8437,29.8437,136073.0
2020-07-02 10:20:00,37.69,37.73,37.36,37.43,119101.0,29.8674,29.8991,29.6059,29.6614,119101.0
2020-07-02 10:30:00,37.43,37.54,37.37,37.44,103455.0,29.6614,29.7486,29.6138,29.6693,103455.0
2020-07-02 10:40:00,37.44,37.51,37.1,37.11,90512.0,29.6693,29.7248,29.3999,29.4078,90512.0
2020-07-02 10:50:00,37.11,37.14,36.91,36.93,145687.0,29.4078,29.4316,29.2493,29.2652,145687.0
2020-07-02 11:00:00,36.93,37.06,36.82,36.94,84751.0,29.2652,29.3682,29.178,29.2731,84751.0
2020-07-02 11:10:00,36.94,36.94,36.55,36.59,85541.0,29.2731,29.2731,28.964,28.9957,85541.0
2020-07-02 11:20:00,36.59,36.88,36.59,36.82,75086.0,28.9957,29.2255,28.9957,29.178,75086.0
2020-07-02 11:30:00,36.82,36.89,36.73,36.75,84556.0,29.178,29.2335,29.1067,29.1225,84556.0
2020-07-02 11:40:00,36.74,36.85,36.68,36.81,250685.0,29.1146,29.2018,29.0671,29.1701,250685.0
2020-07-02 11:50:00,36.82,36.82,36.62,36.66,55714.0,29.178,29.178,29.0195,29.0512,55714.0
2020-07-02 12:00:00,36.68,36.71,36.56,36.62,56475.0,29.0671,29.0908,28.972,29.0195,56475.0
2020-07-02 12:10:00,36.63,36.73,36.59,36.63,55824.0,29.0274,29.1067,28.9957,29.0274,55824.0
2020-07-02 12:20:00,36.64,36.79,36.59,36.79,64896.0,29.0354,29.1542,28.9957,29.1542,64896.0
2020-07-02 12:30:00,36.8,36.8,36.66,36.71,74659.0,29.1622,29.1622,29.0512,29.0908,74659.0
2020-07-02 12:40:00,36.69,36.71,36.56,36.68,80876.0,29.075,29.0908,28.972,29.0671,80876.0
2020-07-02 12:50:00,36.68,36.78,36.6,36.66,87014.0,29.0671,29.1463,29.0037,29.0512,87014.0
2020-07-02 13:00:00,36.66,36.75,36.64,36.67,59137.0,29.0512,29.1225,29.0354,29.0591,59137.0
2020-07-02 13:10:00,36.66,36.67,36.54,36.55,76190.0,29.0512,29.0591,28.9561,28.964,76190.0
2020-07-02 13:20:00,36.55,36.55,36.42,36.52,86144.0,28.964,28.964,28.861,28.9403,86144.0
2020-07-02 13:30:00,36.51,36.69,36.49,36.69,60142.0,28.9323,29.075,28.9165,29.075,60142.0
2020-07-02 13:40:00,36.68,36.93,36.67,36.92,55768.0,29.0671,29.2652,29.0591,29.2572,55768.0
2020-07-02 13:50:00,36.92,36.94,36.82,36.82,50335.0,29.2572,29.2731,29.178,29.178,50335.0
2020-07-02 14:00:00,36.83,36.88,36.65,36.7,93279.0,29.1859,29.2255,29.0433,29.0829,93279.0
2020-07-02 14:10:00,36.69,36.77,36.69,36.76,41614.0,29.075,29.1384,29.075,29.1305,41614.0
2020-07-02 14:20:00,36.73,36.84,36.68,36.84,78798.0,29.1067,29.1938,29.0671,29.1938,78798.0
2020-07-02 14:30:00,36.84,36.92,36.83,36.87,87593.0,29.1938,29.2572,29.1859,29.2176,87593.0
2020-07-02 14:40:00,36.88,36.9,36.78,36.82,60714.0,29.2255,29.2414,29.1463,29.178,60714.0
2020-07-02 14:50:00,36.81,36.87,36.72,36.76,67009.0,29.1701,29.2176,29.0988,29.1305,67009.0
2020-07-02 15:00:00,36.76,36.78,36.67,36.67,59218.0,29.1305,29.1463,29.0591,29.0591,59218.0
2020-07-02 15:10:00,36.68,36.71,36.62,36.68,59322.0,29.0671,29.0908,29.0195,29.0671,59322.0
2020-07-02 15:20:00,36.68,36.74,36.65,36.66,98653.0,29.0671,29.1146,29.0433,29.0512,98653.0
2020-07-02 15:30:00,36.66,36.66,36.54,36.6,114350.0,29.0512,29.0512,28.9561,29.0037,114350.0
2020-07-02 15:40:00,36.61,36.62,36.48,36.5,108906.0,29.0116,29.0195,28.9086,28.9244,108906.0
2020-07-02 15:50:00,36.49,36.49,36.39,36.42,561670.0,28.9165,28.9165,28.8372,28.861,561670.0
2020-07-06 09:30:00,37.47,37.54,37.2,37.39,159172.0,29.6931,29.7486,29.4791,29.6297,159172.0
2020-07-06 09:40:00,37.39,37.81,37.28,37.72,144968.0,29.6297,29.9625,29.5425,29.8912,144968.0
2020-07-06 09:50:00,37.72,37.91,37.72,37.74,99299.0,29.8912,30.0418,29.8912,29.9071,99299.0
2020-07-06 10:00:00,37.76,37.93,37.35,37.37,118769.0,29.9229,30.0576,29.598,29.6138,118769.0
2020-07-06 10:10:00,37.38,37.4,37.14,37.19,73308.0,29.6218,29.6376,29.4316,29.4712,73308.0
2020-07-06 10:20:00,37.18,37.19,36.88,37.01,51607.0,29.4633,29.4712,29.2255,29.3286,51607.0
2020-07-06 10:30:00,37.01,37.07,36.93,37.03,46512.0,29.3286,29.3761,29.2652,29.3444,46512.0
2020-07-06 10:40:00,37.02,37.1,36.92,36.99,80956.0,29.3365,29.3999,29.2572,29.3127,80956.0
2020-07-06 10:50:00,36.97,37.06,36.86,36.88,46123.0,29.2969,29.3682,29.2097,29.2255,46123.0
2020-07-06 11:00:00,36.88,36.92,36.7,36.71,43887.0,29.2255,29.2572,29.0829,29.0908,43887.0
2020-07-06 11:10:00,36.7,36.84,36.64,36.84,37141.0,29.0829,29.1938,29.0354,29.1938,37141.0
2020-07-06 11:20:00,36.85,36.85,36.69,36.76,26938.0,29.2018,29.2018,29.075,29.1305,26938.0
2020-07-06 11:30:00,36.75,36.76,36.5,36.51,46562.0,29.1225,29.1305,28.9244,28.9323,46562.0
2020-07-06 11:40:00,36.52,36.67,36.51,36.63,43753.0,28.9403,29.0591,28.9323,29.0274,43753.0
2020-07-06 11:50:00,36.62,36.67,36.38,36.38,36097.0,29.0195,29.0591,28.8293,28.8293,36097.0
2020-07-06 12:00:00,36.38,36.58,36.36,36.56,47204.0,28.8293,28.9878,28.8135,28.972,47204.0
2020-07-06 12:10:00,36.55,36.56,36.48,36.5,35257.0,28.964,28.972,28.9086,28.9244,35257.0
2020-07-06 12:20:00,36.5,36.65,36.47,36.65,51713.0,28.9244,29.0433,28.9006,29.0433,51713.0
2020-07-06 12:30:00,36.64,36.64,36.42,36.47,42672.0,29.0354,29.0354,28.861,28.9006,42672.0
2020-07-06 12:40:00,36.48,36.5,36.43,36.47,21195.0,28.9086,28.9244,28.8689,28.9006,21195.0
2020-07-06 12:50:00,36.46,36.52,36.37,36.51,40008.0,28.8927,28.9403,28.8214,28.9323,40008.0
2020-07-06 13:00:00,36.52,36.56,36.44,36.56,26419.0,28.9403,28.972,28.8769,28.972,26419.0
2020-07-06 13:10:00,36.56,36.58,36.47,36.52,37945.0,28.972,28.9878,28.9006,28.9403,37945.0
2020-07-06 13:20:00,36.54,36.67,36.51,36.66,46730.0,28.9561,29.0591,28.9323,29.0512,46730.0
2020-07-06 13:30:00,36.66,36.82,36.65,36.77,35131.0,29.0512,29.178,29.0433,29.1384,35131.0
2020-07-06 13:40:00,36.77,36.78,36.69,36.77,33047.0,29.1384,29.1463,29.075,29.1384,33047.0
2020-07-06 13:50:00,36.77,36.83,36.73,36.76,42461.0,29.1384,29.1859,29.1067,29.1305,42461.0
2020-07-06 14:00:00,36.76,36.85,36.69,36.81,41363.0,29.1305,29.2018,29.075,29.1701,41363.0
2020-07-06 14:10:00,36.82,36.82,36.68,36.68,30949.0,29.178,29.178,29.0671,29.0671,30949.0
2020-07-06 14:20:00,36.68,36.76,36.65,36.74,29949.0,29.0671,29.1305,29.0433,29.1146,29949.0
2020-07-06 14:30:00,36.73,36.75,36.65,36.66,72018.0,29.1067,29.1225,29.0433,29.0512,72018.0
2020-07-06 14:40:00,36.67,36.68,36.6,36.63,31139.0,29.0591,29.0671,29.0037,29.0274,31139.0
2020-07-06 14:50:00,36.63,36.76,36.57,36.72,32254.0,29.0274,29.1305,28.9799,29.0988,32254.0
2020-07-06 15:00:00,36.71,36.88,36.69,36.84,67657.0,29.0908,29.2255,29.075,29.1938,67657.0
2020-07-06 15:10:00,36.84,36.85,36.68,36.7,93983.0,29.1938,29.2018,29.0671,29.0829,93983.0
2020-07-06 15:20:00,36.7,36.72,36.64,36.7,45577.0,29.0829,29.0988,29.0354,29.0829,45577.0
2020-07-06 15:30:00,36.71,36.74,36.6,36.72,54921.0,29.0908,29.1146,29.0037,29.0988,54921.0
2020-07-06 15:40:00,36.72,36.76,36.69,36.74,127421.0,29.0988,29.1305,29.075,29.1146,127421.0
2020-07-06 15:50:00,36.74,36.79,36.61,36.69,477840.0,29.1146,29.1542,29.0116,29.075,477840.0
2020-07-07 09:30:00,36.13,36.13,35.79,35.98,130487.0,28.6312,28.6312,28.3618,28.5123,130487.0
2020-07-07 09:40:00,35.97,36.09,35.84,35.94,102583.0,28.5044,28.5995,28.4014,28.4806,102583.0
2020-07-07 09:50:00,35.93,36.08,35.83,35.96,116709.0,28.4727,28.5916,28.3935,28.4965,116709.0
2020-07-07 10:00:00,35.96,36.0,35.79,35.85,137720.0,28.4965,28.5282,28.3618,28.4093,137720.0
2020-07-07 10:10:00,35.85,35.94,35.68,35.69,92459.0,28.4093,28.4806,28.2746,28.2825,92459.0
2020-07-07 10:20:00,35.7,35.74,35.57,35.66,81621.0,28.2905,28.3222,28.1874,28.2588,81621.0
2020-07-07 10:30:00,35.65,35.67,35.52,35.55,135557.0,28.2508,28.2667,28.1478,28.1716,135557.0
2020-07-07 10:40:00,35.55,35.56,35.4,35.45,154814.0,28.1716,28.1795,28.0527,28.0923,154814.0
2020-07-07 10:50:00,35.45,35.8,35.44,35.8,120740.0,28.0923,28.3697,28.0844,28.3697,120740.0
2020-07-07 11:00:00,35.8,35.82,35.58,35.69,71206.0,28.3697,28.3856,28.1954,28.2825,71206.0
2020-07-07 11:10:00,35.67,35.84,35.67,35.81,54650.0,28.2667,28.4014,28.2667,28.3776,54650.0
2020-07-07 11:20:00,35.82,35.9,35.72,35.76,277829.0,28.3856,28.4489,28.3063,28.338,277829.0
2020-07-07 11:30:00,35.76,35.79,35.66,35.72,156055.0,28.338,28.3618,28.2588,28.3063,156055.0
2020-07-07 11:40:00,35.72,35.87,35.68,35.87,234445.0,28.3063,28.4252,28.2746,28.4252,234445.0
2020-07-07 11:50:00,35.87,35.89,35.69,35.71,72229.0,28.4252,28.441,28.2825,28.2984,72229.0
2020-07-07 12:00:00,35.72,35.89,35.72,35.86,48901.0,28.3063,28.441,28.3063,28.4172,48901.0
2020-07-07 12:10:00,35.88,35.95,35.78,35.79,112901.0,28.4331,28.4886,28.3539,28.3618,112901.0
2020-07-07 12:20:00,35.78,35.83,35.75,35.76,42246.0,28.3539,28.3935,28.3301,28.338,42246.0
2020-07-07 12:30:00,35.76,35.76,35.61,35.62,32992.0,28.338,28.338,28.2191,28.2271,32992.0
2020-07-07 12:40:00,35.62,35.71,35.6,35.68,53822.0,28.2271,28.2984,28.2112,28.2746,53822.0
2020-07-07 12:50:00,35.67,35.73,35.63,35.67,41606.0,28.2667,28.3142,28.235,28.2667,41606.0
2020-07-07 13:00:00,35.67,35.74,35.65,35.66,33526.0,28.2667,28.3222,28.2508,28.2588,33526.0
2020-07-07 13:10:00,35.65,35.67,35.58,35.58,31485.0,28.2508,28.2667,28.1954,28.1954,31485.0
2020-07-07 13:20:00,35.59,35.62,35.5,35.52,60637.0,28.2033,28.2271,28.132,28.1478,60637.0
2020-07-07 13:30:00,35.52,35.61,35.49,35.55,76367.0,28.1478,28.2191,28.124,28.1716,76367.0
2020-07-07 13:40:00,35.54,35.6,35.51,35.58,41840.0,28.1637,28.2112,28.1399,28.1954,41840.0
2020-07-07 13:50:00,35.57,35.7,35.56,35.66,71052.0,28.1874,28.2905,28.1795,28.2588,71052.0
2020-07-07 14:00:00,35.67,35.72,35.56,35.57,59795.0,28.2667,28.3063,28.1795,28.1874,59795.0
2020-07-07 14:10:00,35.58,35.59,35.47,35.48,60669.0,28.1954,28.2033,28.1082,28.1161,60669.0
2020-07-07 14:20:00,35.49,35.55,35.47,35.48,73112.0,28.124,28.1716,28.1082,28.1161,73112.0
2020-07-07 14:30:00,35.48,35.48,35.32,35.39,104394.0,28.1161,28.1161,27.9893,28.0448,104394.0
2020-07-07 14:40:00,35.4,35.45,35.28,35.3,126009.0,28.0527,28.0923,27.9576,27.9735,126009.0
2020-07-07 14:50:00,35.3,35.34,35.19,35.27,164530.0,27.9735,28.0052,27.8863,27.9497,164530.0
2020-07-07 15:00:00,35.27,35.29,35.18,35.28,108941.0,27.9497,27.9656,27.8784,27.9576,108941.0
2020-07-07 15:10:00,35.28,35.29,35.21,35.25,92563.0,27.9576,27.9656,27.9022,27.9339,92563.0
2020-07-07 15:20:00,35.25,35.33,35.16,35.28,179296.0,27.9339,27.9972,27.8625,27.9576,179296.0
2020-07-07 15:30:00,35.29,35.32,35.19,35.23,121214.0,27.9656,27.9893,27.8863,27.918,121214.0
2020-07-07 15:40:00,35.22,35.22,35.08,35.12,182307.0,27.9101,27.9101,27.7991,27.8308,182307.0
2020-07-07 15:50:00,35.12,35.34,35.05,35.3,495760.0,27.8308,28.0052,27.7754,27.9735,495760.0
2020-07-08 09:30:00,35.13,35.28,34.88,35.28,182163.0,27.8388,27.9576,27.6406,27.9576,182163.0
2020-07-08 09:40:00,35.27,35.56,35.16,35.56,103135.0,27.9497,28.1795,27.8625,28.1795,103135.0
2020-07-08 09:50:00,35.55,35.83,35.51,35.76,77646.0,28.1716,28.3935,28.1399,28.338,77646.0
2020-07-08 10:00:00,35.77,35.85,35.64,35.68,162337.0,28.3459,28.4093,28.2429,28.2746,162337.0
2020-07-08 10:10:00,35.67,35.76,35.46,35.47,90631.0,28.2667,28.338,28.1003,28.1082,90631.0
2020-07-08 10:20:00,35.47,35.47,35.27,35.29,58117.0,28.1082,28.1082,27.9497,27.9656,58117.0
2020-07-08 10:30:00,35.27,35.39,35.22,35.3,38501.0,27.9497,28.0448,27.9101,27.9735,38501.0
2020-07-08 10:40:00,35.29,35.33,35.01,35.05,56125.0,27.9656,27.9972,27.7437,27.7754,56125.0
2020-07-08 10:50:00,35.04,35.05,34.94,34.95,63380.0,27.7674,27.7754,27.6882,27.6961,63380.0
2020-07-08 11:00:00,34.95,34.97,34.79,34.87,85903.0,27.6961,27.712,27.5693,27.6327,85903.0
2020-07-08 11:10:00,34.9,34.99,34.84,34.85,109363.0,27.6565,27.7278,27.6089,27.6169,109363.0
2020-07-08 11:20:00,34.87,34.93,34.73,34.93,51890.0,27.6327,27.6803,27.5218,27.6803,51890.0
2020-07-08 11:30:00,34.92,35.05,34.84,34.93,54634.0,27.6723,27.7754,27.6089,27.6803,54634.0
2020-07-08 11:40:00,34.93,34.96,34.84,34.92,62230.0,27.6803,27.704,27.6089,27.6723,62230.0
2020-07-08 11:50:00,34.93,35.05,34.88,34.95,36716.0,27.6803,27.7754,27.6406,27.6961,36716.0
2020-07-08 12:00:00,34.97,34.99,34.85,34.87,36480.0,27.712,27.7278,27.6169,27.6327,36480.0
2020-07-08 12:10:00,34.87,34.99,34.84,34.97,65069.0,27.6327,27.7278,27.6089,27.712,65069.0
2020-07-08 12:20:00,34.97,35.0,34.89,34.97,31355.0,27.712,27.7357,27.6486,27.712,31355.0
2020-07-08 12:30:00,34.96,35.01,34.83,34.87,30238.0,27.704,27.7437,27.601,27.6327,30238.0
2020-07-08 12:40:00,34.86,34.91,34.82,34.89,36392.0,27.6248,27.6644,27.5931,27.6486,36392.0
2020-07-08 12:50:00,34.89,34.91,34.81,34.89,58722.0,27.6486,27.6644,27.5852,27.6486,58722.0
2020-07-08 13:00:00,34.89,34.89,34.74,34.77,36522.0,27.6486,27.6486,27.5297,27.5535,36522.0
2020-07-08 13:10:00,34.77,34.82,34.69,34.7,64294.0,27.5535,27.5931,27.4901,27.498,64294.0
2020-07-08 13:20:00,34.71,34.73,34.65,34.69,48854.0,27.5059,27.5218,27.4584,27.4901,48854.0
2020-07-08 13:30:00,34.68,34.72,34.66,34.69,35111.0,27.4822,27.5139,27.4663,27.4901,35111.0
2020-07-08 13:40:00,34.69,34.69,34.62,34.68,64792.0,27.4901,27.4901,27.4346,27.4822,64792.0
2020-07-08 13:50:00,34.68,34.79,34.67,34.68,45720.0,27.4822,27.5693,27.4742,27.4822,45720.0
2020-07-08 14:00:00,34.68,34.77,34.67,34.75,62424.0,27.4822,27.5535,27.4742,27.5376,62424.0
2020-07-08 14:10:00,34.75,34.8,34.71,34.8,64682.0,27.5376,27.5773,27.5059,27.5773,64682.0
2020-07-08 14:20:00,34.81,34.91,34.79,34.83,53221.0,27.5852,27.6644,27.5693,27.601,53221.0
2020-07-08 14:30:00,34.83,34.83,34.7,34.7,58797.0,27.601,27.601,27.498,27.498,58797.0
2020-07-08 14:40:00,34.71,34.79,34.65,34.79,70588.0,27.5059,27.5693,27.4584,27.5693,70588.0
2020-07-08 14:50:00,34.8,34.9,34.79,34.88,43807.0,27.5773,27.6565,27.5693,27.6406,43807.0
2020-07-08 15:00:00,34.89,34.92,34.85,34.9,133620.0,27.6486,27.6723,27.6169,27.6565,133620.0
2020-07-08 15:10:00,34.91,35.0,34.89,34.94,80416.0,27.6644,27.7357,27.6486,27.6882,80416.0
2020-07-08 15:20:00,34.94,35.23,34.93,35.17,122415.0,27.6882,27.918,27.6803,27.8705,122415.0
2020-07-08 15:30:00,35.17,35.27,35.12,35.23,152416.0,27.8705,27.9497,27.8308,27.918,152416.0
2020-07-08 15:40:00,35.23,35.26,35.09,35.12,237102.0,27.918,27.9418,27.8071,27.8308,237102.0
2020-07-08 15:50:00,35.12,35.32,35.07,35.32,551411.0,27.8308,27.9893,27.7912,27.9893,551411.0
2020-07-09 09:30:00,35.06,35.12,34.56,34.58,144842.0,27.7833,27.8308,27.3871,27.4029,144842.0
2020-07-09 09:40:00,34.6,34.67,34.43,34.53,94022.0,27.4188,27.4742,27.284,27.3633,94022.0
2020-07-09 09:50:00,34.53,34.65,34.33,34.4,94549.0,27.3633,27.4584,27.2048,27.2603,94549.0
2020-07-09 10:00:00,34.4,34.53,34.35,34.47,64627.0,27.2603,27.3633,27.2206,27.3157,64627.0
2020-07-09 10:10:00,34.46,34.53,34.29,34.3,93810.0,27.3078,27.3633,27.1731,27.181,93810.0
2020-07-09 10:20:00,34.29,34.37,34.17,34.34,105369.0,27.1731,27.2365,27.078,27.2127,105369.0
2020-07-09 10:30:00,34.34,34.43,34.04,34.1,114576.0,27.2127,27.284,26.975,27.0225,114576.0
2020-07-09 10:40:00,34.1,34.11,33.98,33.98,95138.0,27.0225,27.0305,26.9274,26.9274,95138.0
2020-07-09 10:50:00,33.97,34.04,33.8,33.88,137583.0,26.9195,26.975,26.7848,26.8482,137583.0
2020-07-09 11:00:00,33.88,33.95,33.69,33.93,85989.0,26.8482,26.9037,26.6976,26.8878,85989.0
2020-07-09 11:10:00,33.95,33.98,33.55,33.55,97599.0,26.9037,26.9274,26.5867,26.5867,97599.0
2020-07-09 11:20:00,33.55,33.86,33.54,33.84,145388.0,26.5867,26.8323,26.5788,26.8165,145388.0
2020-07-09 11:30:00,33.85,33.88,33.69,33.73,59377.0,26.8244,26.8482,26.6976,26.7293,59377.0
2020-07-09 11:40:00,33.74,33.77,33.59,33.72,67617.0,26.7373,26.761,26.6184,26.7214,67617.0
2020-07-09 11:50:00,33.72,33.87,33.67,33.74,52347.0,26.7214,26.8403,26.6818,26.7373,52347.0
2020-07-09 12:00:00,33.76,33.96,33.75,33.89,54903.0,26.7531,26.9116,26.7452,26.8561,54903.0
2020-07-09 12:10:00,33.89,33.91,33.79,33.84,57997.0,26.8561,26.872,26.7769,26.8165,57997.0
2020-07-09 12:20:00,33.83,33.85,33.72,33.74,64050.0,26.8086,26.8244,26.7214,26.7373,64050.0
2020-07-09 12:30:00,33.73,33.81,33.7,33.71,79534.0,26.7293,26.7927,26.7056,26.7135,79534.0
2020-07-09 12:40:00,33.71,33.75,33.62,33.64,82515.0,26.7135,26.7452,26.6422,26.658,82515.0
2020-07-09 12:50:00,33.63,33.64,33.54,33.63,63012.0,26.6501,26.658,26.5788,26.6501,63012.0
2020-07-09 13:00:00,33.62,33.8,33.57,33.78,63787.0,26.6422,26.7848,26.6025,26.769,63787.0
2020-07-09 13:10:00,33.78,33.88,33.76,33.77,65985.0,26.769,26.8482,26.7531,26.761,65985.0
2020-07-09 13:20:00,33.76,33.78,33.66,33.73,67404.0,26.7531,26.769,26.6739,26.7293,67404.0
2020-07-09 13:30:00,33.73,33.75,33.69,33.71,43507.0,26.7293,26.7452,26.6976,26.7135,43507.0
2020-07-09 13:40:00,33.72,33.79,33.64,33.66,92408.0,26.7214,26.7769,26.658,26.6739,92408.0
2020-07-09 13:50:00,33.65,33.68,33.58,33.59,70404.0,26.6659,26.6897,26.6105,26.6184,70404.0
2020-07-09 14:00:00,33.59,33.69,33.56,33.65,54002.0,26.6184,26.6976,26.5946,26.6659,54002.0
2020-07-09 14:10:00,33.66,33.82,33.64,33.78,61574.0,26.6739,26.8007,26.658,26.769,61574.0
2020-07-09 14:20:00,33.79,33.8,33.69,33.75,78766.0,26.7769,26.7848,26.6976,26.7452,78766.0
2020-07-09 14:30:00,33.76,33.77,33.68,33.74,105061.0,26.7531,26.761,26.6897,26.7373,105061.0
2020-07-09 14:40:00,33.74,33.78,33.61,33.73,66490.0,26.7373,26.769,26.6342,26.7293,66490.0
2020-07-09 14:50:00,33.73,33.78,33.67,33.73,55548.0,26.7293,26.769,26.6818,26.7293,55548.0
2020-07-09 15:00:00,33.73,33.8,33.61,33.62,74516.0,26.7293,26.7848,26.6342,26.6422,74516.0
2020-07-09 15:10:00,33.62,33.76,33.58,33.62,97584.0,26.6422,26.7531,26.6105,26.6422,97584.0
2020-07-09 15:20:00,33.63,33.64,33.51,33.52,77279.0,26.6501,26.658,26.555,26.5629,77279.0
2020-07-09 15:30:00,33.51,33.6,33.47,33.55,124665.0,26.555,26.6263,26.5233,26.5867,124665.0
2020-07-09 15:40:00,33.55,33.65,33.48,33.61,129885.0,26.5867,26.6659,26.5312,26.6342,129885.0
2020-07-09 15:50:00,33.6,33.63,33.54,33.6,380924.0,26.6263,26.6501,26.5788,26.6263,380924.0
2020-07-10 09:30:00,33.61,34.45,33.61,34.43,180800.0,26.6342,27.2999,26.6342,27.284,180800.0
2020-07-10 09:40:00,34.42,34.61,34.28,34.41,175555.0,27.2761,27.4267,27.1652,27.2682,175555.0
2020-07-10 09:50:00,34.4,34.45,34.1,34.25,113440.0,27.2603,27.2999,27.0225,27.1414,113440.0
2020-07-10 10:00:00,34.26,34.3,34.09,34.25,147207.0,27.1493,27.181,27.0146,27.1414,147207.0
2020-07-10 10:10:00,34.24,34.55,34.23,34.37,94294.0,27.1335,27.3791,27.1256,27.2365,94294.0
2020-07-10 10:20:00,34.36,34.41,34.17,34.27,114258.0,27.2286,27.2682,27.078,27.1573,114258.0
2020-07-10 10:30:00,34.27,34.42,34.2,34.35,80363.0,27.1573,27.2761,27.1018,27.2206,80363.0
2020-07-10 10:40:00,34.36,34.67,34.33,34.57,128463.0,27.2286,27.4742,27.2048,27.395,128463.0
2020-07-10 10:50:00,34.57,34.6,34.39,34.44,50060.0,27.395,27.4188,27.2523,27.292,50060.0
2020-07-10 11:00:00,34.45,34.56,34.35,34.56,62502.0,27.2999,27.3871,27.2206,27.3871,62502.0
2020-07-10 11:10:00,34.57,34.63,34.49,34.53,50015.0,27.395,27.4425,27.3316,27.3633,50015.0
2020-07-10 11:20:00,34.54,34.67,34.53,34.67,35468.0,27.3712,27.4742,27.3633,27.4742,35468.0
2020-07-10 11:30:00,34.67,34.69,34.5,34.52,63521.0,27.4742,27.4901,27.3395,27.3554,63521.0
2020-07-10 11:40:00,34.53,34.64,34.53,34.6,38244.0,27.3633,27.4505,27.3633,27.4188,38244.0
2020-07-10 11:50:00,34.59,34.68,34.54,34.61,65560.0,27.4108,27.4822,27.3712,27.4267,65560.0
2020-07-10 12:00:00,34.62,34.72,34.56,34.68,88717.0,27.4346,27.5139,27.3871,27.4822,88717.0
2020-07-10 12:10:00,34.66,34.68,34.51,34.53,70892.0,27.4663,27.4822,27.3474,27.3633,70892.0
2020-07-10 12:20:00,34.53,34.59,34.5,34.56,36577.0,27.3633,27.4108,27.3395,27.3871,36577.0
2020-07-10 12:30:00,34.56,34.56,34.45,34.48,49272.0,27.3871,27.3871,27.2999,27.3237,49272.0
2020-07-10 12:40:00,34.47,34.68,34.43,34.64,66425.0,27.3157,27.4822,27.284,27.4505,66425.0
2020-07-10 12:50:00,34.64,34.8,34.63,34.75,108993.0,27.4505,27.5773,27.4425,27.5376,108993.0
2020-07-10 13:00:00,34.73,34.73,34.65,34.67,107424.0,27.5218,27.5218,27.4584,27.4742,107424.0
2020-07-10 13:10:00,34.66,34.69,34.58,34.63,46946.0,27.4663,27.4901,27.4029,27.4425,46946.0
2020-07-10 13:20:00,34.63,34.71,34.61,34.68,35220.0,27.4425,27.5059,27.4267,27.4822,35220.0
2020-07-10 13:30:00,34.69,34.87,34.69,34.85,49806.0,27.4901,27.6327,27.4901,27.6169,49806.0
2020-07-10 13:40:00,34.85,35.02,34.85,35.02,47712.0,27.6169,27.7516,27.6169,27.7516,47712.0
2020-07-10 13:50:00,35.02,35.05,34.96,34.98,67969.0,27.7516,27.7754,27.704,27.7199,67969.0
2020-07-10 14:00:00,34.99,35.06,34.95,35.05,76386.0,27.7278,27.7833,27.6961,27.7754,76386.0
2020-07-10 14:10:00,35.05,35.07,34.94,34.95,56491.0,27.7754,27.7912,27.6882,27.6961,56491.0
2020-07-10 14:20:00,34.94,35.02,34.92,35.02,51274.0,27.6882,27.7516,27.6723,27.7516,51274.0
2020-07-10 14:30:00,35.02,35.08,34.97,35.04,40884.0,27.7516,27.7991,27.712,27.7674,40884.0
2020-07-10 14:40:00,35.04,35.09,35.0,35.07,44391.0,27.7674,27.8071,27.7357,27.7912,44391.0
2020-07-10 14:50:00,35.07,35.14,34.97,34.97,84561.0,27.7912,27.8467,27.712,27.712,84561.0
2020-07-10 15:00:00,34.97,34.98,34.86,34.95,47601.0,27.712,27.7199,27.6248,27.6961,47601.0
2020-07-10 15:10:00,34.95,35.11,34.93,35.1,61478.0,27.6961,27.8229,27.6803,27.815,61478.0
2020-07-10 15:20:00,35.09,35.18,35.06,35.12,99430.0,27.8071,27.8784,27.7833,27.8308,99430.0
2020-07-10 15:30:00,35.12,35.25,35.11,35.2,142304.0,27.8308,27.9339,27.8229,27.8942,142304.0
2020-07-10 15:40:00,35.2,35.21,35.09,35.18,106199.0,27.8942,27.9022,27.8071,27.8784,106199.0
2020-07-10 15:50:00,35.19,35.26,35.16,35.19,331993.0,27.8863,27.9418,27.8625,27.8863,331993.0
2020-07-13 09:30:00,35.7,35.78,35.11,35.11,169006.0,28.2905,28.3539,27.8229,27.8229,169006.0
2020-07-13 09:40:00,35.11,35.26,34.89,35.03,81949.0,27.8229,27.9418,27.6486,27.7595,81949.0
2020-07-13 09:50:00,35.01,35.12,34.85,34.85,48833.0,27.7437,27.8308,27.6169,27.6169,48833.0
2020-07-13 10:00:00,34.85,35.1,34.75,35.09,64345.0,27.6169,27.815,27.5376,27.8071,64345.0
2020-07-13 10:10:00,35.09,35.46,35.06,35.45,89485.0,27.8071,28.1003,27.7833,28.0923,89485.0
2020-07-13 10:20:00,35.47,35.53,35.4,35.45,79192.0,28.1082,28.1557,28.0527,28.0923,79192.0
2020-07-13 10:30:00,35.46,35.54,35.29,35.31,53843.0,28.1003,28.1637,27.9656,27.9814,53843.0
2020-07-13 10:40:00,35.33,35.42,35.23,35.35,73647.0,27.9972,28.0686,27.918,28.0131,73647.0
2020-07-13 10:50:00,35.33,35.49,35.25,35.49,46151.0,27.9972,28.124,27.9339,28.124,46151.0
2020-07-13 11:00:00,35.48,35.51,35.37,35.41,45379.0,28.1161,28.1399,28.0289,28.0606,45379.0
2020-07-13 11:10:00,35.41,35.42,35.24,35.29,29070.0,28.0606,28.0686,27.9259,27.9656,29070.0
2020-07-13 11:20:00,35.29,35.5,35.29,35.47,65659.0,27.9656,28.132,27.9656,28.1082,65659.0
2020-07-13 11:30:00,35.47,35.5,35.32,35.36,49159.0,28.1082,28.132,27.9893,28.021,49159.0
2020-07-13 11:40:00,35.38,35.45,35.35,35.41,52606.0,28.0369,28.0923,28.0131,28.0606,52606.0
2020-07-13 11:50:00,35.42,35.46,35.3,35.31,96566.0,28.0686,28.1003,27.9735,27.9814,96566.0
2020-07-13 12:00:00,35.3,35.4,35.26,35.3,50071.0,27.9735,28.0527,27.9418,27.9735,50071.0
2020-07-13 12:10:00,35.29,35.33,35.09,35.15,272577.0,27.9656,27.9972,27.8071,27.8546,272577.0
2020-07-13 12:20:00,35.15,35.29,35.12,35.18,114705.0,27.8546,27.9656,27.8308,27.8784,114705.0
2020-07-13 12:30:00,35.18,35.41,35.15,35.38,149147.0,27.8784,28.0606,27.8546,28.0369,149147.0
2020-07-13 12:40:00,35.38,35.48,35.28,35.48,229703.0,28.0369,28.1161,27.9576,28.1161,229703.0
2020-07-13 12:50:00,35.47,35.67,35.4,35.66,207041.0,28.1082,28.2667,28.0527,28.2588,207041.0
2020-07-13 13:00:00,35.67,35.67,35.53,35.55,141825.0,28.2667,28.2667,28.1557,28.1716,141825.0
2020-07-13 13:10:00,35.55,35.81,35.54,35.76,95817.0,28.1716,28.3776,28.1637,28.338,95817.0
2020-07-13 13:20:00,35.77,35.79,35.6,35.65,51960.0,28.3459,28.3618,28.2112,28.2508,51960.0
2020-07-13 13:30:00,35.65,35.81,35.62,35.79,74209.0,28.2508,28.3776,28.2271,28.3618,74209.0
2020-07-13 13:40:00,35.78,35.99,35.77,35.84,78301.0,28.3539,28.5203,28.3459,28.4014,78301.0
2020-07-13 13:50:00,35.86,35.96,35.81,35.94,53043.0,28.4172,28.4965,28.3776,28.4806,53043.0
2020-07-13 14:00:00,35.93,35.99,35.84,35.9,138498.0,28.4727,28.5203,28.4014,28.4489,138498.0
2020-07-13 14:10:00,35.91,36.01,35.84,35.98,127424.0,28.4569,28.5361,28.4014,28.5123,127424.0
2020-07-13 14:20:00,35.97,36.06,35.89,36.06,151197.0,28.5044,28.5757,28.441,28.5757,151197.0
2020-07-13 14:30:00,36.05,36.07,35.88,35.92,161212.0,28.5678,28.5837,28.4331,28.4648,161212.0
2020-07-13 14:40:00,35.91,35.97,35.85,35.94,52757.0,28.4569,28.5044,28.4093,28.4806,52757.0
2020-07-13 14:50:00,35.94,36.01,35.88,35.94,91628.0,28.4806,28.5361,28.4331,28.4806,91628.0
2020-07-13 15:00:00,35.95,36.01,35.85,35.89,187200.0,28.4886,28.5361,28.4093,28.441,187200.0
2020-07-13 15:10:00,35.89,36.01,35.88,35.95,137222.0,28.441,28.5361,28.4331,28.4886,137222.0
2020-07-13 15:20:00,35.94,36.01,35.82,35.82,136878.0,28.4806,28.5361,28.3856,28.3856,136878.0
2020-07-13 15:30:00,35.83,35.89,35.64,35.66,216872.0,28.3935,28.441,28.2429,28.2588,216872.0
2020-07-13 15:40:00,35.66,35.82,35.58,35.61,235192.0,28.2588,28.3856,28.1954,28.2191,235192.0
2020-07-13 15:50:00,35.59,35.71,35.5,35.62,450028.0,28.2033,28.2984,28.132,28.2271,450028.0
2020-07-14 09:30:00,35.49,35.6,34.64,34.96,191805.0,28.124,28.2112,27.4505,27.704,191805.0
2020-07-14 09:40:00,34.94,35.26,34.78,35.15,126102.0,27.6882,27.9418,27.5614,27.8546,126102.0
2020-07-14 09:50:00,35.17,35.75,35.07,35.74,136649.0,27.8705,28.3301,27.7912,28.3222,136649.0
2020-07-14 10:00:00,35.74,35.8,35.42,35.47,154607.0,28.3222,28.3697,28.0686,28.1082,154607.0
2020-07-14 10:10:00,35.48,35.95,35.48,35.73,147987.0,28.1161,28.4886,28.1161,28.3142,147987.0
2020-07-14 10:20:00,35.72,35.86,35.61,35.7,96583.0,28.3063,28.4172,28.2191,28.2905,96583.0
2020-07-14 10:30:00,35.73,35.98,35.72,35.92,149172.0,28.3142,28.5123,28.3063,28.4648,149172.0
2020-07-14 10:40:00,35.93,36.02,35.65,35.67,162234.0,28.4727,28.544,28.2508,28.2667,162234.0
2020-07-14 10:50:00,35.69,35.87,35.67,35.86,144370.0,28.2825,28.4252,28.2667,28.4172,144370.0
2020-07-14 11:00:00,35.87,36.01,35.83,35.87,136391.0,28.4252,28.5361,28.3935,28.4252,136391.0
2020-07-14 11:10:00,35.88,35.89,35.53,35.54,135112.0,28.4331,28.441,28.1557,28.1637,135112.0
2020-07-14 11:20:00,35.54,35.58,35.35,35.41,67260.0,28.1637,28.1954,28.0131,28.0606,67260.0
2020-07-14 11:30:00,35.37,35.51,35.29,35.32,75410.0,28.0289,28.1399,27.9656,27.9893,75410.0
2020-07-14 11:40:00,35.3,35.45,35.28,35.37,62709.0,27.9735,28.0923,27.9576,28.0289,62709.0
2020-07-14 11:50:00,35.37,35.48,35.29,35.48,88601.0,28.0289,28.1161,27.9656,28.1161,88601.0
2020-07-14 12:00:00,35.49,35.5,35.2,35.25,52485.0,28.124,28.132,27.8942,27.9339,52485.0
2020-07-14 12:10:00,35.24,35.36,35.24,35.28,37818.0,27.9259,28.021,27.9259,27.9576,37818.0
2020-07-14 12:20:00,35.28,35.33,35.2,35.22,51831.0,27.9576,27.9972,27.8942,27.9101,51831.0
2020-07-14 12:30:00,35.22,35.26,35.04,35.05,37061.0,27.9101,27.9418,27.7674,27.7754,37061.0
2020-07-14 12:40:00,35.06,35.12,35.03,35.07,63277.0,27.7833,27.8308,27.7595,27.7912,63277.0
2020-07-14 12:50:00,35.08,35.09,35.03,35.07,52705.0,27.7991,27.8071,27.7595,27.7912,52705.0
2020-07-14 13:00:00,35.08,35.19,35.05,35.12,65728.0,27.7991,27.8863,27.7754,27.8308,65728.0
2020-07-14 13:10:00,35.12,35.13,34.87,34.9,64853.0,27.8308,27.8388,27.6327,27.6565,64853.0
2020-07-14 13:20:00,34.9,34.97,34.78,34.81,70450.0,27.6565,27.712,27.5614,27.5852,70450.0
2020-07-14 13:30:00,34.78,34.87,34.72,34.87,67569.0,27.5614,27.6327,27.5139,27.6327,67569.0
2020-07-14 13:40:00,34.87,34.94,34.84,34.93,53820.0,27.6327,27.6882,27.6089,27.6803,53820.0
2020-07-14 13:50:00,34.92,34.99,34.73,34.87,111812.0,27.6723,27.7278,27.5218,27.6327,111812.0
2020-07-14 14:00:00,34.87,34.99,34.82,34.85,91583.0,27.6327,27.7278,27.5931,27.6169,91583.0
2020-07-14 14:10:00,34.85,35.0,34.85,34.96,72610.0,27.6169,27.7357,27.6169,27.704,72610.0
2020-07-14 14:20:00,34.97,35.03,34.81,34.86,73155.0,27.712,27.7595,27.5852,27.6248,73155.0
2020-07-14 14:30:00,34.87,34.91,34.78,34.88,134806.0,27.6327,27.6644,27.5614,27.6406,134806.0
2020-07-14 14:40:00,34.87,34.96,34.83,34.85,89579.0,27.6327,27.704,27.601,27.6169,89579.0
2020-07-14 14:50:00,34.86,34.96,34.86,34.93,122337.0,27.6248,27.704,27.6248,27.6803,122337.0
2020-07-14 15:00:00,34.93,35.0,34.87,34.95,144120.0,27.6803,27.7357,27.6327,27.6961,144120.0
2020-07-14 15:10:00,34.94,35.02,34.84,34.89,107715.0,27.6882,27.7516,27.6089,27.6486,107715.0
2020-07-14 15:20:00,34.89,35.03,34.89,35.0,155007.0,27.6486,27.7595,27.6486,27.7357,155007.0
2020-07-14 15:30:00,35.0,35.11,35.0,35.09,171957.0,27.7357,27.8229,27.7357,27.8071,171957.0
2020-07-14 15:40:00,35.08,35.27,35.07,35.25,187083.0,27.7991,27.9497,27.7912,27.9339,187083.0
2020-07-14 15:50:00,35.25,35.3,35.13,35.18,493761.0,27.9339,27.9735,27.8388,27.8784,493761.0
2020-07-15 09:30:00,36.28,36.64,36.06,36.2,132093.0,28.7501,29.0354,28.5757,28.6867,132093.0
2020-07-15 09:40:00,36.23,36.43,36.03,36.28,78513.0,28.7105,28.8689,28.552,28.7501,78513.0
2020-07-15 09:50:00,36.29,36.33,36.09,36.14,102450.0,28.758,28.7897,28.5995,28.6391,102450.0
2020-07-15 10:00:00,36.15,36.18,35.9,36.01,180210.0,28.6471,28.6708,28.4489,28.5361,180210.0
2020-07-15 10:10:00,36.02,36.14,35.91,36.12,98330.0,28.544,28.6391,28.4569,28.6233,98330.0
2020-07-15 10:20:00,36.15,36.27,36.08,36.22,182834.0,28.6471,28.7422,28.5916,28.7025,182834.0
2020-07-15 10:30:00,36.22,36.47,36.19,36.43,87095.0,28.7025,28.9006,28.6788,28.8689,87095.0
2020-07-15 10:40:00,36.43,36.48,36.24,36.28,89742.0,28.8689,28.9086,28.7184,28.7501,89742.0
2020-07-15 10:50:00,36.28,36.41,36.19,36.37,115468.0,28.7501,28.8531,28.6788,28.8214,115468.0
2020-07-15 11:00:00,36.38,36.41,36.21,36.32,165684.0,28.8293,28.8531,28.6946,28.7818,165684.0
2020-07-15 11:10:00,36.34,36.39,36.19,36.25,107617.0,28.7976,28.8372,28.6788,28.7263,107617.0
2020-07-15 11:20:00,36.26,36.28,36.06,36.23,108149.0,28.7342,28.7501,28.5757,28.7105,108149.0
2020-07-15 11:30:00,36.23,36.3,36.14,36.26,69170.0,28.7105,28.7659,28.6391,28.7342,69170.0
2020-07-15 11:40:00,36.25,36.42,36.21,36.33,91773.0,28.7263,28.861,28.6946,28.7897,91773.0
2020-07-15 11:50:00,36.31,36.39,36.26,36.3,79504.0,28.7739,28.8372,28.7342,28.7659,79504.0
2020-07-15 12:00:00,36.27,36.32,36.14,36.3,110804.0,28.7422,28.7818,28.6391,28.7659,110804.0
2020-07-15 12:10:00,36.29,36.59,36.25,36.58,95908.0,28.758,28.9957,28.7263,28.9878,95908.0
2020-07-15 12:20:00,36.59,36.6,36.46,36.56,66712.0,28.9957,29.0037,28.8927,28.972,66712.0
2020-07-15 12:30:00,36.55,36.59,36.42,36.45,83756.0,28.964,28.9957,28.861,28.8848,83756.0
2020-07-15 12:40:00,36.45,36.55,36.43,36.45,102989.0,28.8848,28.964,28.8689,28.8848,102989.0
2020-07-15 12:50:00,36.46,36.59,36.45,36.57,68556.0,28.8927,28.9957,28.8848,28.9799,68556.0
2020-07-15 13:00:00,36.56,36.76,36.56,36.74,131569.0,28.972,29.1305,28.972,29.1146,131569.0
2020-07-15 13:10:00,36.74,36.75,36.64,36.67,96567.0,29.1146,29.1225,29.0354,29.0591,96567.0
2020-07-15 13:20:00,36.68,36.8,36.68,36.79,107414.0,29.0671,29.1622,29.0671,29.1542,107414.0
2020-07-15 13:30:00,36.79,36.91,36.74,36.9,111047.0,29.1542,29.2493,29.1146,29.2414,111047.0
2020-07-15 13:40:00,36.9,36.92,36.82,36.88,90318.0,29.2414,29.2572,29.178,29.2255,90318.0
2020-07-15 13:50:00,36.88,36.92,36.85,36.88,77822.0,29.2255,29.2572,29.2018,29.2255,77822.0
2020-07-15 14:00:00,36.87,36.99,36.66,36.66,97364.0,29.2176,29.3127,29.0512,29.0512,97364.0
2020-07-15 14:10:00,36.66,36.69,36.61,36.64,45273.0,29.0512,29.075,29.0116,29.0354,45273.0
2020-07-15 14:20:00,36.63,36.72,36.62,36.67,63835.0,29.0274,29.0988,29.0195,29.0591,63835.0
2020-07-15 14:30:00,36.68,36.82,36.68,36.8,66652.0,29.0671,29.178,29.0671,29.1622,66652.0
2020-07-15 14:40:00,36.8,36.99,36.8,36.98,101842.0,29.1622,29.3127,29.1622,29.3048,101842.0
2020-07-15 14:50:00,36.98,37.02,36.82,36.82,94664.0,29.3048,29.3365,29.178,29.178,94664.0
2020-07-15 15:00:00,36.82,36.88,36.78,36.86,123670.0,29.178,29.2255,29.1463,29.2097,123670.0
2020-07-15 15:10:00,36.85,36.9,36.76,36.86,112172.0,29.2018,29.2414,29.1305,29.2097,112172.0
2020-07-15 15:20:00,36.86,36.98,36.83,36.93,127582.0,29.2097,29.3048,29.1859,29.2652,127582.0
2020-07-15 15:30:00,36.93,37.04,36.92,37.04,207285.0,29.2652,29.3523,29.2572,29.3523,207285.0
2020-07-15 15:40:00,37.04,37.17,36.98,37.17,248282.0,29.3523,29.4554,29.3048,29.4554,248282.0
2020-07-15 15:50:00,37.19,37.2,36.9,36.92,720555.0,29.4712,29.4791,29.2414,29.2572,720555.0
2020-07-16 09:30:00,36.95,37.25,36.08,36.35,372505.0,29.281,29.5188,28.5916,28.8055,372505.0
2020-07-16 09:40:00,36.37,36.53,36.14,36.42,210660.0,28.8214,28.9482,28.6391,28.861,210660.0
2020-07-16 09:50:00,36.43,36.75,36.4,36.62,136998.0,28.8689,29.1225,28.8452,29.0195,136998.0
2020-07-16 10:00:00,36.63,36.9,36.6,36.8,144313.0,29.0274,29.2414,29.0037,29.1622,144313.0
2020-07-16 10:10:00,36.8,37.15,36.79,36.99,175863.0,29.1622,29.4395,29.1542,29.3127,175863.0
2020-07-16 10:20:00,36.99,37.15,36.97,36.99,153105.0,29.3127,29.4395,29.2969,29.3127,153105.0
2020-07-16 10:30:00,36.99,37.25,36.98,37.23,85355.0,29.3127,29.5188,29.3048,29.5029,85355.0
2020-07-16 10:40:00,37.23,37.43,37.18,37.42,93086.0,29.5029,29.6614,29.4633,29.6535,93086.0
2020-07-16 10:50:00,37.42,37.66,37.35,37.59,121836.0,29.6535,29.8437,29.598,29.7882,121836.0
2020-07-16 11:00:00,37.59,37.78,37.5,37.51,101896.0,29.7882,29.9388,29.7169,29.7248,101896.0
2020-07-16 11:10:00,37.52,37.8,37.46,37.78,70365.0,29.7327,29.9546,29.6852,29.9388,70365.0
2020-07-16 11:20:00,37.77,37.94,37.75,37.86,82812.0,29.9308,30.0655,29.915,30.0021,82812.0
2020-07-16 11:30:00,37.84,37.88,37.61,37.69,102908.0,29.9863,30.018,29.804,29.8674,102908.0
2020-07-16 11:40:00,37.68,37.69,37.5,37.53,50249.0,29.8595,29.8674,29.7169,29.7406,50249.0
2020-07-16 11:50:00,37.54,37.64,37.46,37.47,66057.0,29.7486,29.8278,29.6852,29.6931,66057.0
2020-07-16 12:00:00,37.46,37.57,37.38,37.52,69245.0,29.6852,29.7723,29.6218,29.7327,69245.0
2020-07-16 12:10:00,37.52,37.6,37.47,37.54,79846.0,29.7327,29.7961,29.6931,29.7486,79846.0
2020-07-16 12:20:00,37.55,37.79,37.54,37.77,79647.0,29.7565,29.9467,29.7486,29.9308,79647.0
2020-07-16 12:30:00,37.77,37.79,37.44,37.45,81337.0,29.9308,29.9467,29.6693,29.6772,81337.0
2020-07-16 12:40:00,37.45,37.55,37.35,37.53,69522.0,29.6772,29.7565,29.598,29.7406,69522.0
2020-07-16 12:50:00,37.53,37.53,37.35,37.38,45705.0,29.7406,29.7406,29.598,29.6218,45705.0
2020-07-16 13:00:00,37.38,37.45,37.33,37.39,52141.0,29.6218,29.6772,29.5821,29.6297,52141.0
2020-07-16 13:10:00,37.4,37.68,37.39,37.63,175163.0,29.6376,29.8595,29.6297,29.8199,175163.0
2020-07-16 13:20:00,37.62,37.63,37.38,37.47,41989.0,29.812,29.8199,29.6218,29.6931,41989.0
2020-07-16 13:30:00,37.48,37.48,37.28,37.31,40012.0,29.701,29.701,29.5425,29.5663,40012.0
2020-07-16 13:40:00,37.33,37.43,37.33,37.38,34152.0,29.5821,29.6614,29.5821,29.6218,34152.0
2020-07-16 13:50:00,37.38,37.41,37.2,37.29,54298.0,29.6218,29.6455,29.4791,29.5505,54298.0
2020-07-16 14:00:00,37.29,37.35,37.24,37.33,47643.0,29.5505,29.598,29.5108,29.5821,47643.0
2020-07-16 14:10:00,37.33,37.34,37.22,37.24,31839.0,29.5821,29.5901,29.495,29.5108,31839.0
2020-07-16 14:20:00,37.26,37.27,37.1,37.13,51256.0,29.5267,29.5346,29.3999,29.4237,51256.0
2020-07-16 14:30:00,37.13,37.16,37.05,37.1,37130.0,29.4237,29.4474,29.3603,29.3999,37130.0
2020-07-16 14:40:00,37.11,37.14,36.91,36.91,42906.0,29.4078,29.4316,29.2493,29.2493,42906.0
2020-07-16 14:50:00,36.91,36.92,36.79,36.84,48624.0,29.2493,29.2572,29.1542,29.1938,48624.0
2020-07-16 15:00:00,36.85,36.9,36.75,36.82,59906.0,29.2018,29.2414,29.1225,29.178,59906.0
2020-07-16 15:10:00,36.82,37.02,36.78,36.99,93029.0,29.178,29.3365,29.1463,29.3127,93029.0
2020-07-16 15:20:00,36.99,37.16,36.99,37.16,68002.0,29.3127,29.4474,29.3127,29.4474,68002.0
2020-07-16 15:30:00,37.15,37.22,37.04,37.2,130501.0,29.4395,29.495,29.3523,29.4791,130501.0
2020-07-16 15:40:00,37.19,37.27,37.11,37.15,142969.0,29.4712,29.5346,29.4078,29.4395,142969.0
2020-07-16 15:50:00,37.16,37.3,37.15,37.22,377600.0,29.4474,29.5584,29.4395,29.495,377600.0
2020-07-17 09:30:00,37.15,37.24,36.72,36.81,329065.0,29.4395,29.5108,29.0988,29.1701,329065.0
2020-07-17 09:40:00,36.79,37.17,36.62,37.06,187851.0,29.1542,29.4554,29.0195,29.3682,187851.0
2020-07-17 09:50:00,37.06,37.25,36.98,37.06,67497.0,29.3682,29.5188,29.3048,29.3682,67497.0
2020-07-17 10:00:00,37.04,37.1,36.62,36.65,85725.0,29.3523,29.3999,29.0195,29.0433,85725.0
2020-07-17 10:10:00,36.66,36.78,36.58,36.77,57448.0,29.0512,29.1463,28.9878,29.1384,57448.0
2020-07-17 10:20:00,36.78,36.79,36.47,36.47,51708.0,29.1463,29.1542,28.9006,28.9006,51708.0
2020-07-17 10:30:00,36.46,36.51,36.34,36.47,85227.0,28.8927,28.9323,28.7976,28.9006,85227.0
2020-07-17 10:40:00,36.47,36.47,36.33,36.38,76092.0,28.9006,28.9006,28.7897,28.8293,76092.0
2020-07-17 10:50:00,36.38,36.57,36.36,36.57,88742.0,28.8293,28.9799,28.8135,28.9799,88742.0
2020-07-17 11:00:00,36.56,36.64,36.51,36.54,63569.0,28.972,29.0354,28.9323,28.9561,63569.0
2020-07-17 11:10:00,36.54,36.69,36.49,36.62,38407.0,28.9561,29.075,28.9165,29.0195,38407.0
2020-07-17 11:20:00,36.63,36.66,36.46,36.49,51955.0,29.0274,29.0512,28.8927,28.9165,51955.0
2020-07-17 11:30:00,36.5,36.6,36.47,36.59,48927.0,28.9244,29.0037,28.9006,28.9957,48927.0
2020-07-17 11:40:00,36.59,36.75,36.56,36.67,42131.0,28.9957,29.1225,28.972,29.0591,42131.0
2020-07-17 11:50:00,36.66,36.69,36.56,36.58,46691.0,29.0512,29.075,28.972,28.9878,46691.0
2020-07-17 12:00:00,36.58,36.64,36.55,36.59,49000.0,28.9878,29.0354,28.964,28.9957,49000.0
2020-07-17 12:10:00,36.59,36.64,36.52,36.58,68337.0,28.9957,29.0354,28.9403,28.9878,68337.0
2020-07-17 12:20:00,36.59,36.67,36.58,36.66,34934.0,28.9957,29.0591,28.9878,29.0512,34934.0
2020-07-17 12:30:00,36.66,36.71,36.59,36.59,29388.0,29.0512,29.0908,28.9957,28.9957,29388.0
2020-07-17 12:40:00,36.59,36.59,36.51,36.54,34773.0,28.9957,28.9957,28.9323,28.9561,34773.0
2020-07-17 12:50:00,36.54,36.58,36.52,36.55,26051.0,28.9561,28.9878,28.9403,28.964,26051.0
2020-07-17 13:00:00,36.55,36.58,36.43,36.48,52163.0,28.964,28.9878,28.8689,28.9086,52163.0
2020-07-17 13:10:00,36.48,36.7,36.48,36.67,53435.0,28.9086,29.0829,28.9086,29.0591,53435.0
2020-07-17 13:20:00,36.66,36.76,36.65,36.66,31598.0,29.0512,29.1305,29.0433,29.0512,31598.0
2020-07-17 13:30:00,36.66,36.71,36.6,36.61,30817.0,29.0512,29.0908,29.0037,29.0116,30817.0
2020-07-17 13:40:00,36.61,36.65,36.57,36.65,26026.0,29.0116,29.0433,28.9799,29.0433,26026.0
2020-07-17 13:50:00,36.64,36.64,36.51,36.54,37782.0,29.0354,29.0354,28.9323,28.9561,37782.0
2020-07-17 14:00:00,36.52,36.53,36.38,36.39,61492.0,28.9403,28.9482,28.8293,28.8372,61492.0
2020-07-17 14:10:00,36.4,36.5,36.37,36.5,42921.0,28.8452,28.9244,28.8214,28.9244,42921.0
2020-07-17 14:20:00,36.5,36.52,36.46,36.51,30248.0,28.9244,28.9403,28.8927,28.9323,30248.0
2020-07-17 14:30:00,36.5,36.53,36.44,36.47,31604.0,28.9244,28.9482,28.8769,28.9006,31604.0
2020-07-17 14:40:00,36.48,36.5,36.35,36.39,39543.0,28.9086,28.9244,28.8055,28.8372,39543.0
2020-07-17 14:50:00,36.4,36.41,36.35,36.4,33837.0,28.8452,28.8531,28.8055,28.8452,33837.0
2020-07-17 15:00:00,36.41,36.54,36.39,36.51,43365.0,28.8531,28.9561,28.8372,28.9323,43365.0
2020-07-17 15:10:00,36.5,36.5,36.29,36.31,62523.0,28.9244,28.9244,28.758,28.7739,62523.0
2020-07-17 15:20:00,36.31,36.41,36.3,36.38,68384.0,28.7739,28.8531,28.7659,28.8293,68384.0
2020-07-17 15:30:00,36.38,36.47,36.35,36.38,93179.0,28.8293,28.9006,28.8055,28.8293,93179.0
2020-07-17 15:40:00,36.38,36.43,36.34,36.43,118883.0,28.8293,28.8689,28.7976,28.8689,118883.0
2020-07-17 15:50:00,36.42,36.43,36.3,36.31,353304.0,28.861,28.8689,28.7659,28.7739,353304.0
2020-07-20 09:30:00,36.16,36.26,35.76,36.23,113013.0,28.655,28.7342,28.338,28.7105,113013.0
2020-07-20 09:40:00,36.22,36.24,35.92,35.92,72183.0,28.7025,28.7184,28.4648,28.4648,72183.0
2020-07-20 09:50:00,35.92,35.92,35.59,35.74,67896.0,28.4648,28.4648,28.2033,28.3222,67896.0
2020-07-20 10:00:00,35.77,35.85,35.59,35.75,47080.0,28.3459,28.4093,28.2033,28.3301,47080.0
2020-07-20 10:10:00,35.76,35.83,35.61,35.64,51677.0,28.338,28.3935,28.2191,28.2429,51677.0
2020-07-20 10:20:00,35.64,35.82,35.59,35.82,35952.0,28.2429,28.3856,28.2033,28.3856,35952.0
2020-07-20 10:30:00,35.85,35.88,35.76,35.77,36324.0,28.4093,28.4331,28.338,28.3459,36324.0
2020-07-20 10:40:00,35.77,35.82,35.71,35.74,59806.0,28.3459,28.3856,28.2984,28.3222,59806.0
2020-07-20 10:50:00,35.75,35.77,35.69,35.72,26590.0,28.3301,28.3459,28.2825,28.3063,26590.0
2020-07-20 11:00:00,35.71,35.85,35.7,35.84,54400.0,28.2984,28.4093,28.2905,28.4014,54400.0
2020-07-20 11:10:00,35.84,35.86,35.7,35.79,38980.0,28.4014,28.4172,28.2905,28.3618,38980.0
2020-07-20 11:20:00,35.8,35.84,35.72,35.76,35223.0,28.3697,28.4014,28.3063,28.338,35223.0
2020-07-20 11:30:00,35.76,35.81,35.7,35.79,27367.0,28.338,28.3776,28.2905,28.3618,27367.0
2020-07-20 11:40:00,35.79,35.81,35.74,35.8,30196.0,28.3618,28.3776,28.3222,28.3697,30196.0
2020-07-20 11:50:00,35.79,35.83,35.72,35.75,51413.0,28.3618,28.3935,28.3063,28.3301,51413.0
2020-07-20 12:00:00,35.74,35.74,35.58,35.65,44004.0,28.3222,28.3222,28.1954,28.2508,44004.0
2020-07-20 12:10:00,35.63,35.71,35.59,35.7,28083.0,28.235,28.2984,28.2033,28.2905,28083.0
2020-07-20 12:20:00,35.7,35.74,35.64,35.72,30631.0,28.2905,28.3222,28.2429,28.3063,30631.0
2020-07-20 12:30:00,35.72,35.83,35.72,35.79,29096.0,28.3063,28.3935,28.3063,28.3618,29096.0
2020-07-20 12:40:00,35.79,35.82,35.7,35.81,17248.0,28.3618,28.3856,28.2905,28.3776,17248.0
2020-07-20 12:50:00,35.81,35.81,35.75,35.78,18874.0,28.3776,28.3776,28.3301,28.3539,18874.0
2020-07-20 13:00:00,35.77,35.81,35.73,35.74,42016.0,28.3459,28.3776,28.3142,28.3222,42016.0
2020-07-20 13:10:00,35.74,35.81,35.72,35.8,39852.0,28.3222,28.3776,28.3063,28.3697,39852.0
2020-07-20 13:20:00,35.79,35.84,35.79,35.81,28456.0,28.3618,28.4014,28.3618,28.3776,28456.0
2020-07-20 13:30:00,35.8,35.95,35.8,35.93,50519.0,28.3697,28.4886,28.3697,28.4727,50519.0
2020-07-20 13:40:00,35.92,36.02,35.91,35.96,44688.0,28.4648,28.544,28.4569,28.4965,44688.0
2020-07-20 13:50:00,35.96,36.07,35.94,36.05,27854.0,28.4965,28.5837,28.4806,28.5678,27854.0
2020-07-20 14:00:00,36.05,36.05,35.96,36.03,50620.0,28.5678,28.5678,28.4965,28.552,50620.0
2020-07-20 14:10:00,36.03,36.03,35.93,35.93,33157.0,28.552,28.552,28.4727,28.4727,33157.0
2020-07-20 14:20:00,35.93,35.97,35.88,35.95,27701.0,28.4727,28.5044,28.4331,28.4886,27701.0
2020-07-20 14:30:00,35.96,35.96,35.92,35.93,51107.0,28.4965,28.4965,28.4648,28.4727,51107.0
2020-07-20 14:40:00,35.93,35.95,35.87,35.91,31613.0,28.4727,28.4886,28.4252,28.4569,31613.0
2020-07-20 14:50:00,35.9,35.93,35.83,35.84,33095.0,28.4489,28.4727,28.3935,28.4014,33095.0
2020-07-20 15:00:00,35.84,35.89,35.83,35.85,36219.0,28.4014,28.441,28.3935,28.4093,36219.0
2020-07-20 15:10:00,35.86,35.89,35.8,35.88,39537.0,28.4172,28.441,28.3697,28.4331,39537.0
2020-07-20 15:20:00,35.89,35.89,35.84,35.85,37070.0,28.441,28.441,28.4014,28.4093,37070.0
2020-07-20 15:30:00,35.84,35.91,35.8,35.86,50634.0,28.4014,28.4569,28.3697,28.4172,50634.0
2020-07-20 15:40:00,35.86,35.88,35.81,35.84,50467.0,28.4172,28.4331,28.3776,28.4014,50467.0
2020-07-20 15:50:00,35.85,35.85,35.7,35.72,308516.0,28.4093,28.4093,28.2905,28.3063,308516.0
2020-07-21 09:30:00,35.94,36.8,35.94,36.77,134046.0,28.4806,29.1622,28.4806,29.1384,134046.0
2020-07-21 09:40:00,36.78,36.99,36.69,36.85,95147.0,29.1463,29.3127,29.075,29.2018,95147.0
2020-07-21 09:50:00,36.85,36.9,36.6,36.67,82067.0,29.2018,29.2414,29.0037,29.0591,82067.0
2020-07-21 10:00:00,36.68,36.91,36.63,36.78,146367.0,29.0671,29.2493,29.0274,29.1463,146367.0
2020-07-21 10:10:00,36.79,36.92,36.58,36.61,56115.0,29.1542,29.2572,28.9878,29.0116,56115.0
2020-07-21 10:20:00,36.6,36.68,36.54,36.58,86871.0,29.0037,29.0671,28.9561,28.9878,86871.0
2020-07-21 10:30:00,36.58,36.81,36.51,36.79,84491.0,28.9878,29.1701,28.9323,29.1542,84491.0
2020-07-21 10:40:00,36.8,37.01,36.74,36.99,92574.0,29.1622,29.3286,29.1146,29.3127,92574.0
2020-07-21 10:50:00,36.98,37.13,36.9,37.11,50662.0,29.3048,29.4237,29.2414,29.4078,50662.0
2020-07-21 11:00:00,37.12,37.24,37.06,37.24,56440.0,29.4157,29.5108,29.3682,29.5108,56440.0
2020-07-21 11:10:00,37.24,37.49,37.18,37.45,109321.0,29.5108,29.7089,29.4633,29.6772,109321.0
2020-07-21 11:20:00,37.44,37.54,37.36,37.51,99801.0,29.6693,29.7486,29.6059,29.7248,99801.0
2020-07-21 11:30:00,37.5,37.55,37.34,37.51,131184.0,29.7169,29.7565,29.5901,29.7248,131184.0
2020-07-21 11:40:00,37.49,37.52,37.35,37.38,73558.0,29.7089,29.7327,29.598,29.6218,73558.0
2020-07-21 11:50:00,37.38,37.49,37.36,37.44,81997.0,29.6218,29.7089,29.6059,29.6693,81997.0
2020-07-21 12:00:00,37.44,37.55,37.35,37.37,65030.0,29.6693,29.7565,29.598,29.6138,65030.0
2020-07-21 12:10:00,37.38,37.38,37.23,37.26,68398.0,29.6218,29.6218,29.5029,29.5267,68398.0
2020-07-21 12:20:00,37.26,37.32,37.2,37.31,36394.0,29.5267,29.5742,29.4791,29.5663,36394.0
2020-07-21 12:30:00,37.31,37.36,37.28,37.29,44720.0,29.5663,29.6059,29.5425,29.5505,44720.0
2020-07-21 12:40:00,37.31,37.46,37.29,37.38,56583.0,29.5663,29.6852,29.5505,29.6218,56583.0
2020-07-21 12:50:00,37.37,37.48,37.36,37.45,32099.0,29.6138,29.701,29.6059,29.6772,32099.0
2020-07-21 13:00:00,37.47,37.49,37.3,37.33,104479.0,29.6931,29.7089,29.5584,29.5821,104479.0
2020-07-21 13:10:00,37.33,37.34,37.18,37.26,89120.0,29.5821,29.5901,29.4633,29.5267,89120.0
2020-07-21 13:20:00,37.26,37.37,37.25,37.3,37747.0,29.5267,29.6138,29.5188,29.5584,37747.0
2020-07-21 13:30:00,37.3,37.35,37.21,37.35,107996.0,29.5584,29.598,29.4871,29.598,107996.0
2020-07-21 13:40:00,37.34,37.41,37.33,37.34,62940.0,29.5901,29.6455,29.5821,29.5901,62940.0
2020-07-21 13:50:00,37.34,37.34,37.24,37.28,35457.0,29.5901,29.5901,29.5108,29.5425,35457.0
2020-07-21 14:00:00,37.27,37.32,37.2,37.2,34815.0,29.5346,29.5742,29.4791,29.4791,34815.0
2020-07-21 14:10:00,37.19,37.19,37.05,37.05,75763.0,29.4712,29.4712,29.3603,29.3603,75763.0
2020-07-21 14:20:00,37.05,37.18,36.96,37.18,122563.0,29.3603,29.4633,29.2889,29.4633,122563.0
2020-07-21 14:30:00,37.17,37.34,37.15,37.31,50100.0,29.4554,29.5901,29.4395,29.5663,50100.0
2020-07-21 14:40:00,37.32,37.35,37.27,37.3,50777.0,29.5742,29.598,29.5346,29.5584,50777.0
2020-07-21 14:50:00,37.3,37.32,37.26,37.3,85408.0,29.5584,29.5742,29.5267,29.5584,85408.0
2020-07-21 15:00:00,37.3,37.41,37.25,37.39,99208.0,29.5584,29.6455,29.5188,29.6297,99208.0
2020-07-21 15:10:00,37.38,37.4,37.29,37.32,97574.0,29.6218,29.6376,29.5505,29.5742,97574.0
2020-07-21 15:20:00,37.31,37.39,37.29,37.32,63566.0,29.5663,29.6297,29.5505,29.5742,63566.0
2020-07-21 15:30:00,37.33,37.36,37.22,37.24,107999.0,29.5821,29.6059,29.495,29.5108,107999.0
2020-07-21 15:40:00,37.25,37.26,37.16,37.19,173538.0,29.5188,29.5267,29.4474,29.4712,173538.0
2020-07-21 15:50:00,37.18,37.26,37.08,37.26,522998.0,29.4633,29.5267,29.384,29.5267,522998.0
2020-07-22 09:30:00,36.42,36.77,36.38,36.48,181440.0,28.861,29.1384,28.8293,28.9086,181440.0
2020-07-22 09:40:00,36.48,36.93,36.48,36.69,74730.0,28.9086,29.2652,28.9086,29.075,74730.0
2020-07-22 09:50:00,36.7,36.71,36.39,36.41,72815.0,29.0829,29.0908,28.8372,28.8531,72815.0
2020-07-22 10:00:00,36.42,36.49,36.28,36.45,137267.0,28.861,28.9165,28.7501,28.8848,137267.0
2020-07-22 10:10:00,36.45,36.47,36.24,36.33,64339.0,28.8848,28.9006,28.7184,28.7897,64339.0
2020-07-22 10:20:00,36.35,36.5,36.34,36.43,41828.0,28.8055,28.9244,28.7976,28.8689,41828.0
2020-07-22 10:30:00,36.44,36.72,36.44,36.7,69091.0,28.8769,29.0988,28.8769,29.0829,69091.0
2020-07-22 10:40:00,36.7,36.9,36.67,36.78,71506.0,29.0829,29.2414,29.0591,29.1463,71506.0
2020-07-22 10:50:00,36.78,36.86,36.71,36.86,114335.0,29.1463,29.2097,29.0908,29.2097,114335.0
2020-07-22 11:00:00,36.86,36.89,36.78,36.78,52941.0,29.2097,29.2335,29.1463,29.1463,52941.0
2020-07-22 11:10:00,36.79,36.79,36.61,36.63,79904.0,29.1542,29.1542,29.0116,29.0274,79904.0
2020-07-22 11:20:00,36.62,36.69,36.54,36.59,49364.0,29.0195,29.075,28.9561,28.9957,49364.0
2020-07-22 11:30:00,36.59,36.59,36.45,36.52,70518.0,28.9957,28.9957,28.8848,28.9403,70518.0
2020-07-22 11:40:00,36.52,36.54,36.42,36.44,81316.0,28.9403,28.9561,28.861,28.8769,81316.0
2020-07-22 11:50:00,36.44,36.5,36.36,36.47,46731.0,28.8769,28.9244,28.8135,28.9006,46731.0
2020-07-22 12:00:00,36.46,36.51,36.4,36.42,69923.0,28.8927,28.9323,28.8452,28.861,69923.0
2020-07-22 12:10:00,36.42,36.51,36.42,36.44,50925.0,28.861,28.9323,28.861,28.8769,50925.0
2020-07-22 12:20:00,36.43,36.53,36.4,36.52,33445.0,28.8689,28.9482,28.8452,28.9403,33445.0
2020-07-22 12:30:00,36.52,36.56,36.51,36.52,37398.0,28.9403,28.972,28.9323,28.9403,37398.0
2020-07-22 12:40:00,36.51,36.55,36.46,36.54,45682.0,28.9323,28.964,28.8927,28.9561,45682.0
2020-07-22 12:50:00,36.54,36.55,36.47,36.51,46673.0,28.9561,28.964,28.9006,28.9323,46673.0
2020-07-22 13:00:00,36.51,36.6,36.51,36.57,50775.0,28.9323,29.0037,28.9323,28.9799,50775.0
2020-07-22 13:10:00,36.57,36.66,36.52,36.64,262087.0,28.9799,29.0512,28.9403,29.0354,262087.0
2020-07-22 13:20:00,36.64,36.77,36.63,36.75,125245.0,29.0354,29.1384,29.0274,29.1225,125245.0
2020-07-22 13:30:00,36.75,36.78,36.72,36.74,53741.0,29.1225,29.1463,29.0988,29.1146,53741.0
2020-07-22 13:40:00,36.74,36.76,36.68,36.72,79763.0,29.1146,29.1305,29.0671,29.0988,79763.0
2020-07-22 13:50:00,36.72,36.91,36.71,36.84,87945.0,29.0988,29.2493,29.0908,29.1938,87945.0
2020-07-22 14:00:00,36.83,36.87,36.77,36.86,56065.0,29.1859,29.2176,29.1384,29.2097,56065.0
2020-07-22 14:10:00,36.87,36.87,36.82,36.84,43561.0,29.2176,29.2176,29.178,29.1938,43561.0
2020-07-22 14:20:00,36.84,36.85,36.73,36.77,77007.0,29.1938,29.2018,29.1067,29.1384,77007.0
2020-07-22 14:30:00,36.77,36.9,36.72,36.89,84583.0,29.1384,29.2414,29.0988,29.2335,84583.0
2020-07-22 14:40:00,36.88,37.05,36.87,37.03,142481.0,29.2255,29.3603,29.2176,29.3444,142481.0
2020-07-22 14:50:00,37.04,37.12,37.03,37.09,90822.0,29.3523,29.4157,29.3444,29.392,90822.0
2020-07-22 15:00:00,37.09,37.12,37.04,37.07,55679.0,29.392,29.4157,29.3523,29.3761,55679.0
2020-07-22 15:10:00,37.07,37.13,36.98,37.01,146816.0,29.3761,29.4237,29.3048,29.3286,146816.0
2020-07-22 15:20:00,37.01,37.07,36.97,37.06,74198.0,29.3286,29.3761,29.2969,29.3682,74198.0
2020-07-22 15:30:00,37.06,37.08,36.95,37.0,122100.0,29.3682,29.384,29.281,29.3206,122100.0
2020-07-22 15:40:00,37.0,37.14,36.99,37.11,148997.0,29.3206,29.4316,29.3127,29.4078,148997.0
2020-07-22 15:50:00,37.11,37.22,37.07,37.18,489897.0,29.4078,29.495,29.3761,29.4633,489897.0
2020-07-23 09:30:00,36.92,37.45,36.84,37.33,111277.0,29.2572,29.6772,29.1938,29.5821,111277.0
2020-07-23 09:40:00,37.29,37.29,37.0,37.27,113496.0,29.5505,29.5505,29.3206,29.5346,113496.0
2020-07-23 09:50:00,37.28,37.38,37.17,37.25,101886.0,29.5425,29.6218,29.4554,29.5188,101886.0
2020-07-23 10:00:00,37.28,37.55,37.26,37.41,60749.0,29.5425,29.7565,29.5267,29.6455,60749.0
2020-07-23 10:10:00,37.41,37.53,37.4,37.41,64507.0,29.6455,29.7406,29.6376,29.6455,64507.0
2020-07-23 10:20:00,37.41,37.46,37.32,37.34,101158.0,29.6455,29.6852,29.5742,29.5901,101158.0
2020-07-23 10:30:00,37.35,37.39,37.14,37.24,51476.0,29.598,29.6297,29.4316,29.5108,51476.0
2020-07-23 10:40:00,37.25,37.29,37.17,37.22,103908.0,29.5188,29.5505,29.4554,29.495,103908.0
2020-07-23 10:50:00,37.22,37.34,37.19,37.2,64202.0,29.495,29.5901,29.4712,29.4791,64202.0
2020-07-23 11:00:00,37.2,37.37,37.17,37.37,83354.0,29.4791,29.6138,29.4554,29.6138,83354.0
2020-07-23 11:10:00,37.36,37.38,37.29,37.3,23598.0,29.6059,29.6218,29.5505,29.5584,23598.0
2020-07-23 11:20:00,37.32,37.41,37.28,37.4,52100.0,29.5742,29.6455,29.5425,29.6376,52100.0
2020-07-23 11:30:00,37.41,37.49,37.39,37.47,57627.0,29.6455,29.7089,29.6297,29.6931,57627.0
2020-07-23 11:40:00,37.47,37.49,37.37,37.41,50378.0,29.6931,29.7089,29.6138,29.6455,50378.0
2020-07-23 11:50:00,37.42,37.55,37.42,37.54,75826.0,29.6535,29.7565,29.6535,29.7486,75826.0
2020-07-23 12:00:00,37.53,37.58,37.48,37.54,41669.0,29.7406,29.7803,29.701,29.7486,41669.0
2020-07-23 12:10:00,37.54,37.77,37.54,37.75,70839.0,29.7486,29.9308,29.7486,29.915,70839.0
2020-07-23 12:20:00,37.75,37.77,37.64,37.68,113342.0,29.915,29.9308,29.8278,29.8595,113342.0
2020-07-23 12:30:00,37.68,37.88,37.64,37.82,47867.0,29.8595,30.018,29.8278,29.9704,47867.0
2020-07-23 12:40:00,37.82,37.97,37.79,37.88,68864.0,29.9704,30.0893,29.9467,30.018,68864.0
2020-07-23 12:50:00,37.87,38.07,37.85,37.87,75062.0,30.0101,30.1686,29.9942,30.0101,75062.0
2020-07-23 13:00:00,37.87,38.0,37.86,37.88,76542.0,30.0101,30.1131,30.0021,30.018,76542.0
2020-07-23 13:10:00,37.89,37.96,37.87,37.91,58321.0,30.0259,30.0814,30.0101,30.0418,58321.0
2020-07-23 13:20:00,37.9,37.96,37.88,37.94,36010.0,30.0338,30.0814,30.018,30.0655,36010.0
2020-07-23 13:30:00,37.94,38.01,37.86,38.0,72219.0,30.0655,30.121,30.0021,30.1131,72219.0
2020-07-23 13:40:00,38.0,38.03,37.77,37.84,77509.0,30.1131,30.1369,29.9308,29.9863,77509.0
2020-07-23 13:50:00,37.84,37.86,37.77,37.8,66810.0,29.9863,30.0021,29.9308,29.9546,66810.0
2020-07-23 14:00:00,37.8,37.88,37.74,37.84,82869.0,29.9546,30.018,29.9071,29.9863,82869.0
2020-07-23 14:10:00,37.84,37.84,37.65,37.67,113251.0,29.9863,29.9863,29.8357,29.8516,113251.0
2020-07-23 14:20:00,37.68,37.69,37.52,37.55,43786.0,29.8595,29.8674,29.7327,29.7565,43786.0
2020-07-23 14:30:00,37.55,37.77,37.5,37.7,111758.0,29.7565,29.9308,29.7169,29.8754,111758.0
2020-07-23 14:40:00,37.72,37.78,37.64,37.76,93714.0,29.8912,29.9388,29.8278,29.9229,93714.0
2020-07-23 14:50:00,37.75,37.83,37.74,37.8,26426.0,29.915,29.9784,29.9071,29.9546,26426.0
2020-07-23 15:00:00,37.81,37.83,37.71,37.72,40150.0,29.9625,29.9784,29.8833,29.8912,40150.0
2020-07-23 15:10:00,37.73,37.83,37.69,37.76,51472.0,29.8991,29.9784,29.8674,29.9229,51472.0
2020-07-23 15:20:00,37.76,37.82,37.73,37.8,47742.0,29.9229,29.9704,29.8991,29.9546,47742.0
2020-07-23 15:30:00,37.8,37.86,37.64,37.81,113758.0,29.9546,30.0021,29.8278,29.9625,113758.0
2020-07-23 15:40:00,37.82,37.87,37.79,37.82,84841.0,29.9704,30.0101,29.9467,29.9704,84841.0
2020-07-23 15:50:00,37.81,37.93,37.72,37.91,337940.0,29.9625,30.0576,29.8912,30.0418,337940.0
2020-07-24 09:30:00,38.07,38.33,37.97,38.01,208431.0,30.1686,30.3746,30.0893,30.121,208431.0
2020-07-24 09:40:00,37.97,38.15,37.84,38.11,105396.0,30.0893,30.232,29.9863,30.2003,105396.0
2020-07-24 09:50:00,38.11,38.28,37.93,37.94,132061.0,30.2003,30.335,30.0576,30.0655,132061.0
2020-07-24 10:00:00,37.95,38.12,37.86,37.94,146904.0,30.0735,30.2082,30.0021,30.0655,146904.0
2020-07-24 10:10:00,37.95,38.07,37.85,37.85,108767.0,30.0735,30.1686,29.9942,29.9942,108767.0
2020-07-24 10:20:00,37.85,37.92,37.72,37.89,121149.0,29.9942,30.0497,29.8912,30.0259,121149.0
2020-07-24 10:30:00,37.91,37.95,37.73,37.77,94309.0,30.0418,30.0735,29.8991,29.9308,94309.0
2020-07-24 10:40:00,37.76,37.96,37.75,37.85,114270.0,29.9229,30.0814,29.915,29.9942,114270.0
2020-07-24 10:50:00,37.85,37.86,37.56,37.59,104017.0,29.9942,30.0021,29.7644,29.7882,104017.0
2020-07-24 11:00:00,37.6,37.73,37.5,37.53,83963.0,29.7961,29.8991,29.7169,29.7406,83963.0
2020-07-24 11:10:00,37.52,37.66,37.52,37.63,75410.0,29.7327,29.8437,29.7327,29.8199,75410.0
2020-07-24 11:20:00,37.63,37.64,37.41,37.47,77269.0,29.8199,29.8278,29.6455,29.6931,77269.0
2020-07-24 11:30:00,37.48,37.58,37.42,37.53,103814.0,29.701,29.7803,29.6535,29.7406,103814.0
2020-07-24 11:40:00,37.53,37.61,37.46,37.6,53271.0,29.7406,29.804,29.6852,29.7961,53271.0
2020-07-24 11:50:00,37.61,37.71,37.58,37.62,48797.0,29.804,29.8833,29.7803,29.812,48797.0
2020-07-24 12:00:00,37.62,37.66,37.59,37.64,36992.0,29.812,29.8437,29.7882,29.8278,36992.0
2020-07-24 12:10:00,37.64,37.81,37.63,37.78,58828.0,29.8278,29.9625,29.8199,29.9388,58828.0
2020-07-24 12:20:00,37.77,37.83,37.74,37.75,35139.0,29.9308,29.9784,29.9071,29.915,35139.0
2020-07-24 12:30:00,37.76,37.88,37.76,37.83,38199.0,29.9229,30.018,29.9229,29.9784,38199.0
2020-07-24 12:40:00,37.83,37.91,37.79,37.79,20665.0,29.9784,30.0418,29.9467,29.9467,20665.0
2020-07-24 12:50:00,37.8,37.85,37.73,37.79,44045.0,29.9546,29.9942,29.8991,29.9467,44045.0
2020-07-24 13:00:00,37.8,37.85,37.76,37.82,35467.0,29.9546,29.9942,29.9229,29.9704,35467.0
2020-07-24 13:10:00,37.81,37.88,37.79,37.87,23634.0,29.9625,30.018,29.9467,30.0101,23634.0
2020-07-24 13:20:00,37.86,37.91,37.82,37.82,44619.0,30.0021,30.0418,29.9704,29.9704,44619.0
2020-07-24 13:30:00,37.81,37.9,37.81,37.84,36036.0,29.9625,30.0338,29.9625,29.9863,36036.0
2020-07-24 13:40:00,37.84,37.84,37.68,37.7,35817.0,29.9863,29.9863,29.8595,29.8754,35817.0
2020-07-24 13:50:00,37.71,37.8,37.7,37.78,25210.0,29.8833,29.9546,29.8754,29.9388,25210.0
2020-07-24 14:00:00,37.77,37.83,37.74,37.83,24512.0,29.9308,29.9784,29.9071,29.9784,24512.0
2020-07-24 14:10:00,37.83,37.85,37.78,37.83,26614.0,29.9784,29.9942,29.9388,29.9784,26614.0
2020-07-24 14:20:00,37.84,37.86,37.78,37.82,33421.0,29.9863,30.0021,29.9388,29.9704,33421.0
2020-07-24 14:30:00,37.81,37.81,37.73,37.8,30020.0,29.9625,29.9625,29.8991,29.9546,30020.0
2020-07-24 14:40:00,37.8,37.87,37.79,37.82,38583.0,29.9546,30.0101,29.9467,29.9704,38583.0
2020-07-24 14:50:00,37.81,37.81,37.73,37.74,27842.0,29.9625,29.9625,29.8991,29.9071,27842.0
2020-07-24 15:00:00,37.73,37.8,37.72,37.74,44552.0,29.8991,29.9546,29.8912,29.9071,44552.0
2020-07-24 15:10:00,37.75,37.78,37.62,37.64,66922.0,29.915,29.9388,29.812,29.8278,66922.0
2020-07-24 15:20:00,37.64,37.68,37.6,37.62,154720.0,29.8278,29.8595,29.7961,29.812,154720.0
2020-07-24 15:30:00,37.61,37.72,37.54,37.7,180783.0,29.804,29.8912,29.7486,29.8754,180783.0
2020-07-24 15:40:00,37.7,37.74,37.67,37.7,116631.0,29.8754,29.9071,29.8516,29.8754,116631.0
2020-07-24 15:50:00,37.69,37.75,37.61,37.74,391517.0,29.8674,29.915,29.804,29.9071,391517.0
2020-07-27 09:30:00,37.25,37.48,36.45,36.45,240401.0,29.5188,29.701,28.8848,28.8848,240401.0
2020-07-27 09:40:00,36.45,36.66,36.35,36.5,129801.0,28.8848,29.0512,28.8055,28.9244,129801.0
2020-07-27 09:50:00,36.49,36.73,36.37,36.68,113852.0,28.9165,29.1067,28.8214,29.0671,113852.0
2020-07-27 10:00:00,36.68,36.7,36.42,36.65,101760.0,29.0671,29.0829,28.861,29.0433,101760.0
2020-07-27 10:10:00,36.66,36.76,36.47,36.75,87690.0,29.0512,29.1305,28.9006,29.1225,87690.0
2020-07-27 10:20:00,36.75,36.8,36.63,36.72,95418.0,29.1225,29.1622,29.0274,29.0988,95418.0
2020-07-27 10:30:00,36.72,36.82,36.61,36.8,63578.0,29.0988,29.178,29.0116,29.1622,63578.0
2020-07-27 10:40:00,36.8,36.8,36.53,36.63,62250.0,29.1622,29.1622,28.9482,29.0274,62250.0
2020-07-27 10:50:00,36.63,36.69,36.47,36.47,69642.0,29.0274,29.075,28.9006,28.9006,69642.0
2020-07-27 11:00:00,36.47,36.55,36.36,36.41,89683.0,28.9006,28.964,28.8135,28.8531,89683.0
2020-07-27 11:10:00,36.4,36.55,36.37,36.47,82659.0,28.8452,28.964,28.8214,28.9006,82659.0
2020-07-27 11:20:00,36.46,36.53,36.41,36.52,88596.0,28.8927,28.9482,28.8531,28.9403,88596.0
2020-07-27 11:30:00,36.52,36.66,36.52,36.62,58854.0,28.9403,29.0512,28.9403,29.0195,58854.0
2020-07-27 11:40:00,36.62,36.63,36.52,36.54,29422.0,29.0195,29.0274,28.9403,28.9561,29422.0
2020-07-27 11:50:00,36.54,36.62,36.53,36.6,34414.0,28.9561,29.0195,28.9482,29.0037,34414.0
2020-07-27 12:00:00,36.6,36.66,36.55,36.64,38740.0,29.0037,29.0512,28.964,29.0354,38740.0
2020-07-27 12:10:00,36.65,36.65,36.55,36.63,34174.0,29.0433,29.0433,28.964,29.0274,34174.0
2020-07-27 12:20:00,36.64,36.73,36.63,36.72,58551.0,29.0354,29.1067,29.0274,29.0988,58551.0
2020-07-27 12:30:00,36.72,36.76,36.65,36.66,86189.0,29.0988,29.1305,29.0433,29.0512,86189.0
2020-07-27 12:40:00,36.68,36.71,36.64,36.69,31726.0,29.0671,29.0908,29.0354,29.075,31726.0
2020-07-27 12:50:00,36.69,36.72,36.58,36.6,52766.0,29.075,29.0988,28.9878,29.0037,52766.0
2020-07-27 13:00:00,36.59,36.62,36.53,36.57,32137.0,28.9957,29.0195,28.9482,28.9799,32137.0
2020-07-27 13:10:00,36.56,36.64,36.56,36.59,62590.0,28.972,29.0354,28.972,28.9957,62590.0
2020-07-27 13:20:00,36.59,36.6,36.53,36.58,53855.0,28.9957,29.0037,28.9482,28.9878,53855.0
2020-07-27 13:30:00,36.58,36.63,36.56,36.62,66288.0,28.9878,29.0274,28.972,29.0195,66288.0
2020-07-27 13:40:00,36.62,36.65,36.58,36.62,77399.0,29.0195,29.0433,28.9878,29.0195,77399.0
2020-07-27 13:50:00,36.62,36.65,36.61,36.62,85124.0,29.0195,29.0433,29.0116,29.0195,85124.0
2020-07-27 14:00:00,36.62,36.63,36.46,36.5,157216.0,29.0195,29.0274,28.8927,28.9244,157216.0
2020-07-27 14:10:00,36.5,36.52,36.44,36.5,56276.0,28.9244,28.9403,28.8769,28.9244,56276.0
2020-07-27 14:20:00,36.48,36.58,36.48,36.52,54970.0,28.9086,28.9878,28.9086,28.9403,54970.0
2020-07-27 14:30:00,36.52,36.58,36.49,36.55,77368.0,28.9403,28.9878,28.9165,28.964,77368.0
2020-07-27 14:40:00,36.56,36.62,36.54,36.6,62835.0,28.972,29.0195,28.9561,29.0037,62835.0
2020-07-27 14:50:00,36.6,36.62,36.54,36.54,129564.0,29.0037,29.0195,28.9561,28.9561,129564.0
2020-07-27 15:00:00,36.55,36.63,36.52,36.61,89499.0,28.964,29.0274,28.9403,29.0116,89499.0
2020-07-27 15:10:00,36.6,36.62,36.55,36.59,98726.0,29.0037,29.0195,28.964,28.9957,98726.0
2020-07-27 15:20:00,36.59,36.74,36.59,36.71,47830.0,28.9957,29.1146,28.9957,29.0908,47830.0
2020-07-27 15:30:00,36.7,36.76,36.66,36.69,84402.0,29.0829,29.1305,29.0512,29.075,84402.0
2020-07-27 15:40:00,36.69,36.74,36.68,36.73,89472.0,29.075,29.1146,29.0671,29.1067,89472.0
2020-07-27 15:50:00,36.73,36.73,36.63,36.67,264786.0,29.1067,29.1067,29.0274,29.0591,264786.0
2020-07-28 09:30:00,36.37,37.15,36.34,36.97,105234.0,28.8214,29.4395,28.7976,29.2969,105234.0
2020-07-28 09:40:00,36.98,36.99,36.73,36.77,40743.0,29.3048,29.3127,29.1067,29.1384,40743.0
2020-07-28 09:50:00,36.77,36.98,36.75,36.96,48987.0,29.1384,29.3048,29.1225,29.2889,48987.0
2020-07-28 10:00:00,36.96,37.17,36.91,37.16,71223.0,29.2889,29.4554,29.2493,29.4474,71223.0
2020-07-28 10:10:00,37.16,37.19,37.07,37.16,93850.0,29.4474,29.4712,29.3761,29.4474,93850.0
2020-07-28 10:20:00,37.16,37.17,36.79,36.83,53149.0,29.4474,29.4554,29.1542,29.1859,53149.0
2020-07-28 10:30:00,36.83,37.02,36.82,36.93,73628.0,29.1859,29.3365,29.178,29.2652,73628.0
2020-07-28 10:40:00,36.92,36.94,36.75,36.8,43708.0,29.2572,29.2731,29.1225,29.1622,43708.0
2020-07-28 10:50:00,36.79,36.9,36.76,36.85,32206.0,29.1542,29.2414,29.1305,29.2018,32206.0
2020-07-28 11:00:00,36.86,36.9,36.76,36.9,40667.0,29.2097,29.2414,29.1305,29.2414,40667.0
2020-07-28 11:10:00,36.9,37.16,36.9,37.07,48899.0,29.2414,29.4474,29.2414,29.3761,48899.0
2020-07-28 11:20:00,37.08,37.12,37.0,37.06,29236.0,29.384,29.4157,29.3206,29.3682,29236.0
2020-07-28 11:30:00,37.08,37.09,36.98,37.07,34495.0,29.384,29.392,29.3048,29.3761,34495.0
2020-07-28 11:40:00,37.06,37.08,36.99,37.07,43217.0,29.3682,29.384,29.3127,29.3761,43217.0
2020-07-28 11:50:00,37.07,37.09,37.0,37.08,41708.0,29.3761,29.392,29.3206,29.384,41708.0
2020-07-28 12:00:00,37.06,37.13,37.0,37.05,67998.0,29.3682,29.4237,29.3206,29.3603,67998.0
2020-07-28 12:10:00,37.05,37.1,36.99,37.0,41035.0,29.3603,29.3999,29.3127,29.3206,41035.0
2020-07-28 12:20:00,36.99,37.0,36.87,36.91,49978.0,29.3127,29.3206,29.2176,29.2493,49978.0
2020-07-28 12:30:00,36.91,36.95,36.88,36.89,21910.0,29.2493,29.281,29.2255,29.2335,21910.0
2020-07-28 12:40:00,36.9,36.9,36.8,36.82,21500.0,29.2414,29.2414,29.1622,29.178,21500.0
2020-07-28 12:50:00,36.82,36.95,36.8,36.92,19924.0,29.178,29.281,29.1622,29.2572,19924.0
2020-07-28 13:00:00,36.92,36.95,36.88,36.95,17724.0,29.2572,29.281,29.2255,29.281,17724.0
2020-07-28 13:10:00,36.94,36.94,36.83,36.86,30633.0,29.2731,29.2731,29.1859,29.2097,30633.0
2020-07-28 13:20:00,36.86,36.9,36.84,36.9,22502.0,29.2097,29.2414,29.1938,29.2414,22502.0
2020-07-28 13:30:00,36.89,36.92,36.8,36.81,29382.0,29.2335,29.2572,29.1622,29.1701,29382.0
2020-07-28 13:40:00,36.81,36.84,36.79,36.84,24619.0,29.1701,29.1938,29.1542,29.1938,24619.0
2020-07-28 13:50:00,36.83,36.97,36.83,36.95,44723.0,29.1859,29.2969,29.1859,29.281,44723.0
2020-07-28 14:00:00,36.95,37.14,36.94,37.11,53198.0,29.281,29.4316,29.2731,29.4078,53198.0
2020-07-28 14:10:00,37.11,37.16,37.07,37.08,39068.0,29.4078,29.4474,29.3761,29.384,39068.0
2020-07-28 14:20:00,37.09,37.11,37.03,37.11,32720.0,29.392,29.4078,29.3444,29.4078,32720.0
2020-07-28 14:30:00,37.1,37.19,37.1,37.18,37633.0,29.3999,29.4712,29.3999,29.4633,37633.0
2020-07-28 14:40:00,37.17,37.18,37.1,37.11,49483.0,29.4554,29.4633,29.3999,29.4078,49483.0
2020-07-28 14:50:00,37.08,37.15,37.07,37.1,37464.0,29.384,29.4395,29.3761,29.3999,37464.0
2020-07-28 15:00:00,37.11,37.12,37.0,37.02,103324.0,29.4078,29.4157,29.3206,29.3365,103324.0
2020-07-28 15:10:00,37.02,37.16,37.01,37.15,64882.0,29.3365,29.4474,29.3286,29.4395,64882.0
2020-07-28 15:20:00,37.14,37.15,36.96,36.97,55633.0,29.4316,29.4395,29.2889,29.2969,55633.0
2020-07-28 15:30:00,36.98,37.0,36.9,36.9,66742.0,29.3048,29.3206,29.2414,29.2414,66742.0
2020-07-28 15:40:00,36.9,36.92,36.82,36.82,90554.0,29.2414,29.2572,29.178,29.178,90554.0
2020-07-28 15:50:00,36.82,36.9,36.8,36.87,209157.0,29.178,29.2414,29.1622,29.2176,209157.0
2020-07-29 09:30:00,36.72,36.88,36.57,36.6,87509.0,29.0988,29.2255,28.9799,29.0037,87509.0
2020-07-29 09:40:00,36.6,36.73,36.54,36.69,42432.0,29.0037,29.1067,28.9561,29.075,42432.0
2020-07-29 09:50:00,36.71,36.74,36.55,36.58,39758.0,29.0908,29.1146,28.964,28.9878,39758.0
2020-07-29 10:00:00,36.59,36.63,36.48,36.57,64812.0,28.9957,29.0274,28.9086,28.9799,64812.0
2020-07-29 10:10:00,36.55,36.74,36.54,36.68,41248.0,28.964,29.1146,28.9561,29.0671,41248.0
2020-07-29 10:20:00,36.68,36.76,36.64,36.65,36915.0,29.0671,29.1305,29.0354,29.0433,36915.0
2020-07-29 10:30:00,36.65,36.69,36.5,36.54,41850.0,29.0433,29.075,28.9244,28.9561,41850.0
2020-07-29 10:40:00,36.53,36.6,36.52,36.56,64849.0,28.9482,29.0037,28.9403,28.972,64849.0
2020-07-29 10:50:00,36.57,36.65,36.54,36.65,35716.0,28.9799,29.0433,28.9561,29.0433,35716.0
2020-07-29 11:00:00,36.64,36.81,36.63,36.79,30194.0,29.0354,29.1701,29.0274,29.1542,30194.0
2020-07-29 11:10:00,36.79,36.91,36.76,36.89,39010.0,29.1542,29.2493,29.1305,29.2335,39010.0
2020-07-29 11:20:00,36.9,37.12,36.88,37.11,38583.0,29.2414,29.4157,29.2255,29.4078,38583.0
2020-07-29 11:30:00,37.11,37.25,37.1,37.24,39052.0,29.4078,29.5188,29.3999,29.5108,39052.0
2020-07-29 11:40:00,37.23,37.31,37.21,37.28,40962.0,29.5029,29.5663,29.4871,29.5425,40962.0
2020-07-29 11:50:00,37.29,37.33,37.27,37.32,63537.0,29.5505,29.5821,29.5346,29.5742,63537.0
2020-07-29 12:00:00,37.32,37.62,37.32,37.62,82801.0,29.5742,29.812,29.5742,29.812,82801.0
2020-07-29 12:10:00,37.62,37.66,37.51,37.53,89457.0,29.812,29.8437,29.7248,29.7406,89457.0
2020-07-29 12:20:00,37.53,37.64,37.53,37.55,74817.0,29.7406,29.8278,29.7406,29.7565,74817.0
2020-07-29 12:30:00,37.55,37.59,37.51,37.59,59025.0,29.7565,29.7882,29.7248,29.7882,59025.0
2020-07-29 12:40:00,37.59,37.73,37.59,37.69,48998.0,29.7882,29.8991,29.7882,29.8674,48998.0
2020-07-29 12:50:00,37.7,37.76,37.67,37.7,47556.0,29.8754,29.9229,29.8516,29.8754,47556.0
2020-07-29 13:00:00,37.69,37.79,37.66,37.75,41561.0,29.8674,29.9467,29.8437,29.915,41561.0
2020-07-29 13:10:00,37.74,37.83,37.71,37.82,27248.0,29.9071,29.9784,29.8833,29.9704,27248.0
2020-07-29 13:20:00,37.83,37.9,37.82,37.88,58839.0,29.9784,30.0338,29.9704,30.018,58839.0
2020-07-29 13:30:00,37.88,37.9,37.66,37.66,143742.0,30.018,30.0338,29.8437,29.8437,143742.0
2020-07-29 13:40:00,37.66,37.78,37.63,37.77,38949.0,29.8437,29.9388,29.8199,29.9308,38949.0
2020-07-29 13:50:00,37.77,37.88,37.74,37.88,24774.0,29.9308,30.018,29.9071,30.018,24774.0
2020-07-29 14:00:00,37.86,37.99,37.86,37.95,87461.0,30.0021,30.1052,30.0021,30.0735,87461.0
2020-07-29 14:10:00,37.95,37.95,37.75,37.84,59965.0,30.0735,30.0735,29.915,29.9863,59965.0
2020-07-29 14:20:00,37.84,37.85,37.71,37.72,111081.0,29.9863,29.9942,29.8833,29.8912,111081.0
2020-07-29 14:30:00,37.73,37.83,37.69,37.82,134045.0,29.8991,29.9784,29.8674,29.9704,134045.0
2020-07-29 14:40:00,37.82,38.0,37.82,37.95,78932.0,29.9704,30.1131,29.9704,30.0735,78932.0
2020-07-29 14:50:00,37.95,38.14,37.95,38.07,82410.0,30.0735,30.224,30.0735,30.1686,82410.0
2020-07-29 15:00:00,38.07,38.18,38.03,38.16,87342.0,30.1686,30.2557,30.1369,30.2399,87342.0
2020-07-29 15:10:00,38.16,38.32,38.13,38.31,106996.0,30.2399,30.3667,30.2161,30.3587,106996.0
2020-07-29 15:20:00,38.32,38.36,38.16,38.27,86151.0,30.3667,30.3984,30.2399,30.3271,86151.0
2020-07-29 15:30:00,38.27,38.36,38.24,38.26,126706.0,30.3271,30.3984,30.3033,30.3191,126706.0
2020-07-29 15:40:00,38.27,38.38,38.25,38.38,165291.0,30.3271,30.4142,30.3112,30.4142,165291.0
2020-07-29 15:50:00,38.38,38.41,38.27,38.34,343442.0,30.4142,30.438,30.3271,30.3825,343442.0
2020-07-30 09:30:00,37.11,37.25,36.6,36.68,147496.0,29.4078,29.5188,29.0037,29.0671,147496.0
2020-07-30 09:40:00,36.68,36.72,36.41,36.57,91169.0,29.0671,29.0988,28.8531,28.9799,91169.0
2020-07-30 09:50:00,36.55,36.59,36.3,36.32,58284.0,28.964,28.9957,28.7659,28.7818,58284.0
2020-07-30 10:00:00,36.31,36.42,36.19,36.41,70015.0,28.7739,28.861,28.6788,28.8531,70015.0
2020-07-30 10:10:00,36.41,36.66,36.38,36.64,55771.0,28.8531,29.0512,28.8293,29.0354,55771.0
2020-07-30 10:20:00,36.61,36.71,36.52,36.61,93799.0,29.0116,29.0908,28.9403,29.0116,93799.0
2020-07-30 10:30:00,36.6,36.66,36.53,36.65,45111.0,29.0037,29.0512,28.9482,29.0433,45111.0
2020-07-30 10:40:00,36.65,36.66,36.48,36.5,53043.0,29.0433,29.0512,28.9086,28.9244,53043.0
2020-07-30 10:50:00,36.51,36.67,36.49,36.65,55157.0,28.9323,29.0591,28.9165,29.0433,55157.0
2020-07-30 11:00:00,36.65,36.94,36.65,36.93,79096.0,29.0433,29.2731,29.0433,29.2652,79096.0
2020-07-30 11:10:00,36.94,37.09,36.91,37.03,77911.0,29.2731,29.392,29.2493,29.3444,77911.0
2020-07-30 11:20:00,37.04,37.05,36.88,36.88,74071.0,29.3523,29.3603,29.2255,29.2255,74071.0
2020-07-30 11:30:00,36.88,36.98,36.78,36.89,59439.0,29.2255,29.3048,29.1463,29.2335,59439.0
2020-07-30 11:40:00,36.89,36.94,36.78,36.79,40327.0,29.2335,29.2731,29.1463,29.1542,40327.0
2020-07-30 11:50:00,36.79,36.88,36.78,36.84,39883.0,29.1542,29.2255,29.1463,29.1938,39883.0
2020-07-30 12:00:00,36.87,36.87,36.76,36.77,46276.0,29.2176,29.2176,29.1305,29.1384,46276.0
2020-07-30 12:10:00,36.77,36.97,36.76,36.91,57092.0,29.1384,29.2969,29.1305,29.2493,57092.0
2020-07-30 12:20:00,36.91,36.91,36.7,36.7,57894.0,29.2493,29.2493,29.0829,29.0829,57894.0
2020-07-30 12:30:00,36.71,36.96,36.71,36.95,44195.0,29.0908,29.2889,29.0908,29.281,44195.0
2020-07-30 12:40:00,36.95,37.0,36.92,36.94,33102.0,29.281,29.3206,29.2572,29.2731,33102.0
2020-07-30 12:50:00,36.94,37.09,36.94,37.07,40057.0,29.2731,29.392,29.2731,29.3761,40057.0
2020-07-30 13:00:00,37.07,37.2,37.07,37.13,52363.0,29.3761,29.4791,29.3761,29.4237,52363.0
2020-07-30 13:10:00,37.13,37.2,37.12,37.14,44542.0,29.4237,29.4791,29.4157,29.4316,44542.0
2020-07-30 13:20:00,37.13,37.14,36.92,36.98,53469.0,29.4237,29.4316,29.2572,29.3048,53469.0
2020-07-30 13:30:00,36.98,37.05,36.94,36.96,42200.0,29.3048,29.3603,29.2731,29.2889,42200.0
2020-07-30 13:40:00,36.97,37.03,36.95,36.97,36146.0,29.2969,29.3444,29.281,29.2969,36146.0
2020-07-30 13:50:00,36.97,37.01,36.95,36.95,38095.0,29.2969,29.3286,29.281,29.281,38095.0
2020-07-30 14:00:00,36.96,37.06,36.92,37.05,43125.0,29.2889,29.3682,29.2572,29.3603,43125.0
2020-07-30 14:10:00,37.04,37.13,37.04,37.09,63266.0,29.3523,29.4237,29.3523,29.392,63266.0
2020-07-30 14:20:00,37.1,37.18,37.07,37.1,84668.0,29.3999,29.4633,29.3761,29.3999,84668.0
2020-07-30 14:30:00,37.09,37.19,37.09,37.14,52228.0,29.392,29.4712,29.392,29.4316,52228.0
2020-07-30 14:40:00,37.14,37.22,37.14,37.22,49333.0,29.4316,29.495,29.4316,29.495,49333.0
2020-07-30 14:50:00,37.22,37.25,37.16,37.22,74009.0,29.495,29.5188,29.4474,29.495,74009.0
2020-07-30 15:00:00,37.22,37.28,37.21,37.25,54241.0,29.495,29.5425,29.4871,29.5188,54241.0
2020-07-30 15:10:00,37.25,37.35,37.21,37.33,119341.0,29.5188,29.598,29.4871,29.5821,119341.0
2020-07-30 15:20:00,37.31,37.35,37.19,37.26,94001.0,29.5663,29.598,29.4712,29.5267,94001.0
2020-07-30 15:30:00,37.26,37.26,37.2,37.22,92477.0,29.5267,29.5267,29.4791,29.495,92477.0
2020-07-30 15:40:00,37.22,37.26,37.19,37.22,93290.0,29.495,29.5267,29.4712,29.495,93290.0
2020-07-30 15:50:00,37.21,37.25,37.16,37.25,238604.0,29.4871,29.5188,29.4474,29.5188,238604.0
2020-07-31 09:30:00,37.12,37.41,36.79,37.1,123192.0,29.4157,29.6455,29.1542,29.3999,123192.0
2020-07-31 09:40:00,37.11,37.12,36.78,36.92,91007.0,29.4078,29.4157,29.1463,29.2572,91007.0
2020-07-31 09:50:00,36.91,37.24,36.85,37.18,71635.0,29.2493,29.5108,29.2018,29.4633,71635.0
2020-07-31 10:00:00,37.16,37.32,37.02,37.06,88168.0,29.4474,29.5742,29.3365,29.3682,88168.0
2020-07-31 10:10:00,37.06,37.12,36.73,36.78,62700.0,29.3682,29.4157,29.1067,29.1463,62700.0
2020-07-31 10:20:00,36.77,36.86,36.57,36.67,40998.0,29.1384,29.2097,28.9799,29.0591,40998.0
2020-07-31 10:30:00,36.65,36.74,36.59,36.71,29606.0,29.0433,29.1146,28.9957,29.0908,29606.0
2020-07-31 10:40:00,36.7,36.72,36.57,36.63,50281.0,29.0829,29.0988,28.9799,29.0274,50281.0
2020-07-31 10:50:00,36.66,36.79,36.64,36.76,51106.0,29.0512,29.1542,29.0354,29.1305,51106.0
2020-07-31 11:00:00,36.77,36.86,36.69,36.75,104036.0,29.1384,29.2097,29.075,29.1225,104036.0
2020-07-31 11:10:00,36.75,36.93,36.69,36.93,49534.0,29.1225,29.2652,29.075,29.2652,49534.0
2020-07-31 11:20:00,36.95,37.05,36.91,37.01,45807.0,29.281,29.3603,29.2493,29.3286,45807.0
2020-07-31 11:30:00,37.02,37.03,36.84,36.96,77901.0,29.3365,29.3444,29.1938,29.2889,77901.0
2020-07-31 11:40:00,36.95,36.95,36.87,36.95,52831.0,29.281,29.281,29.2176,29.281,52831.0
2020-07-31 11:50:00,36.97,36.98,36.86,36.88,63687.0,29.2969,29.3048,29.2097,29.2255,63687.0
2020-07-31 12:00:00,36.88,36.9,36.77,36.81,50432.0,29.2255,29.2414,29.1384,29.1701,50432.0
2020-07-31 12:10:00,36.81,36.88,36.7,36.72,44407.0,29.1701,29.2255,29.0829,29.0988,44407.0
2020-07-31 12:20:00,36.71,36.9,36.7,36.9,26610.0,29.0908,29.2414,29.0829,29.2414,26610.0
2020-07-31 12:30:00,36.9,36.91,36.79,36.89,114259.0,29.2414,29.2493,29.1542,29.2335,114259.0
2020-07-31 12:40:00,36.89,36.92,36.75,36.76,104783.0,29.2335,29.2572,29.1225,29.1305,104783.0
2020-07-31 12:50:00,36.77,36.86,36.72,36.85,67993.0,29.1384,29.2097,29.0988,29.2018,67993.0
2020-07-31 13:00:00,36.84,36.9,36.81,36.85,49878.0,29.1938,29.2414,29.1701,29.2018,49878.0
2020-07-31 13:10:00,36.85,36.89,36.8,36.86,35668.0,29.2018,29.2335,29.1622,29.2097,35668.0
2020-07-31 13:20:00,36.87,36.96,36.86,36.94,33529.0,29.2176,29.2889,29.2097,29.2731,33529.0
2020-07-31 13:30:00,36.94,36.99,36.94,36.96,26253.0,29.2731,29.3127,29.2731,29.2889,26253.0
2020-07-31 13:40:00,36.96,37.03,36.96,37.03,34993.0,29.2889,29.3444,29.2889,29.3444,34993.0
2020-07-31 13:50:00,37.04,37.11,37.0,37.1,52378.0,29.3523,29.4078,29.3206,29.3999,52378.0
2020-07-31 14:00:00,37.11,37.19,37.03,37.04,59976.0,29.4078,29.4712,29.3444,29.3523,59976.0
2020-07-31 14:10:00,37.03,37.05,36.95,36.99,38978.0,29.3444,29.3603,29.281,29.3127,38978.0
2020-07-31 14:20:00,36.98,37.04,36.97,37.03,23022.0,29.3048,29.3523,29.2969,29.3444,23022.0
2020-07-31 14:30:00,37.04,37.12,37.01,37.1,70466.0,29.3523,29.4157,29.3286,29.3999,70466.0
2020-07-31 14:40:00,37.1,37.14,37.05,37.1,63210.0,29.3999,29.4316,29.3603,29.3999,63210.0
2020-07-31 14:50:00,37.1,37.18,37.08,37.16,52222.0,29.3999,29.4633,29.384,29.4474,52222.0
2020-07-31 15:00:00,37.18,37.2,37.08,37.12,49240.0,29.4633,29.4791,29.384,29.4157,49240.0
2020-07-31 15:10:00,37.11,37.13,36.99,37.02,56646.0,29.4078,29.4237,29.3127,29.3365,56646.0
2020-07-31 15:20:00,37.02,37.09,37.02,37.06,65744.0,29.3365,29.392,29.3365,29.3682,65744.0
2020-07-31 15:30:00,37.07,37.19,37.07,37.14,135980.0,29.3761,29.4712,29.3761,29.4316,135980.0
2020-07-31 15:40:00,37.14,37.39,37.09,37.39,221517.0,29.4316,29.6297,29.392,29.6297,221517.0
2020-07-31 15:50:00,37.38,37.5,37.28,37.46,618944.0,29.6218,29.7169,29.5425,29.6852,618944.0
2020-08-03 09:30:00,37.4,37.53,36.87,36.91,152264.0,29.6376,29.7406,29.2176,29.2493,152264.0
2020-08-03 09:40:00,36.93,37.26,36.86,37.22,68489.0,29.2652,29.5267,29.2097,29.495,68489.0
2020-08-03 09:50:00,37.24,37.29,37.15,37.29,52484.0,29.5108,29.5505,29.4395,29.5505,52484.0
2020-08-03 10:00:00,37.29,37.59,37.26,37.52,80761.0,29.5505,29.7882,29.5267,29.7327,80761.0
2020-08-03 10:10:00,37.54,37.71,37.54,37.66,60420.0,29.7486,29.8833,29.7486,29.8437,60420.0
2020-08-03 10:20:00,37.67,37.76,37.64,37.69,71418.0,29.8516,29.9229,29.8278,29.8674,71418.0
2020-08-03 10:30:00,37.69,37.81,37.63,37.65,85457.0,29.8674,29.9625,29.8199,29.8357,85457.0
2020-08-03 10:40:00,37.64,37.71,37.5,37.53,45181.0,29.8278,29.8833,29.7169,29.7406,45181.0
2020-08-03 10:50:00,37.54,37.57,37.47,37.56,44281.0,29.7486,29.7723,29.6931,29.7644,44281.0
2020-08-03 11:00:00,37.57,37.6,37.5,37.52,36556.0,29.7723,29.7961,29.7169,29.7327,36556.0
2020-08-03 11:10:00,37.51,37.65,37.49,37.6,31881.0,29.7248,29.8357,29.7089,29.7961,31881.0
2020-08-03 11:20:00,37.61,37.67,37.58,37.6,62605.0,29.804,29.8516,29.7803,29.7961,62605.0
2020-08-03 11:30:00,37.61,37.71,37.59,37.68,43356.0,29.804,29.8833,29.7882,29.8595,43356.0
2020-08-03 11:40:00,37.68,37.81,37.67,37.68,39124.0,29.8595,29.9625,29.8516,29.8595,39124.0
2020-08-03 11:50:00,37.67,37.69,37.6,37.62,26834.0,29.8516,29.8674,29.7961,29.812,26834.0
2020-08-03 12:00:00,37.61,37.66,37.56,37.62,25302.0,29.804,29.8437,29.7644,29.812,25302.0
2020-08-03 12:10:00,37.62,37.71,37.62,37.66,33734.0,29.812,29.8833,29.812,29.8437,33734.0
2020-08-03 12:20:00,37.66,37.69,37.6,37.66,137161.0,29.8437,29.8674,29.7961,29.8437,137161.0
2020-08-03 12:30:00,37.65,37.71,37.64,37.69,58880.0,29.8357,29.8833,29.8278,29.8674,58880.0
2020-08-03 12:40:00,37.69,37.76,37.67,37.75,32488.0,29.8674,29.9229,29.8516,29.915,32488.0
2020-08-03 12:50:00,37.74,37.79,37.68,37.69,30099.0,29.9071,29.9467,29.8595,29.8674,30099.0
2020-08-03 13:00:00,37.69,37.72,37.64,37.65,53286.0,29.8674,29.8912,29.8278,29.8357,53286.0
2020-08-03 13:10:00,37.65,37.72,37.64,37.69,48467.0,29.8357,29.8912,29.8278,29.8674,48467.0
2020-08-03 13:20:00,37.69,37.86,37.66,37.84,50982.0,29.8674,30.0021,29.8437,29.9863,50982.0
2020-08-03 13:30:00,37.84,37.89,37.83,37.89,52561.0,29.9863,30.0259,29.9784,30.0259,52561.0
2020-08-03 13:40:00,37.89,37.9,37.8,37.81,98009.0,30.0259,30.0338,29.9546,29.9625,98009.0
2020-08-03 13:50:00,37.82,37.89,37.79,37.89,93026.0,29.9704,30.0259,29.9467,30.0259,93026.0
2020-08-03 14:00:00,37.88,37.9,37.81,37.86,72490.0,30.018,30.0338,29.9625,30.0021,72490.0
2020-08-03 14:10:00,37.87,37.94,37.84,37.93,74747.0,30.0101,30.0655,29.9863,30.0576,74747.0
2020-08-03 14:20:00,37.93,38.0,37.92,37.99,77339.0,30.0576,30.1131,30.0497,30.1052,77339.0
2020-08-03 14:30:00,37.98,38.03,37.94,37.96,107706.0,30.0972,30.1369,30.0655,30.0814,107706.0
2020-08-03 14:40:00,37.95,38.0,37.9,37.96,62712.0,30.0735,30.1131,30.0338,30.0814,62712.0
2020-08-03 14:50:00,37.97,38.03,37.95,38.02,81868.0,30.0893,30.1369,30.0735,30.1289,81868.0
2020-08-03 15:00:00,38.02,38.04,37.93,37.96,114178.0,30.1289,30.1448,30.0576,30.0814,114178.0
2020-08-03 15:10:00,37.96,38.02,37.92,37.93,155301.0,30.0814,30.1289,30.0497,30.0576,155301.0
2020-08-03 15:20:00,37.94,37.95,37.89,37.93,103953.0,30.0655,30.0735,30.0259,30.0576,103953.0
2020-08-03 15:30:00,37.93,38.0,37.84,37.86,131687.0,30.0576,30.1131,29.9863,30.0021,131687.0
2020-08-03 15:40:00,37.86,37.86,37.75,37.79,151160.0,30.0021,30.0021,29.915,29.9467,151160.0
2020-08-03 15:50:00,37.78,37.81,37.7,37.77,375114.0,29.9388,29.9625,29.8754,29.9308,375114.0
2020-08-04 09:30:00,37.78,37.96,37.64,37.9,148532.0,29.9388,30.0814,29.8278,30.0338,148532.0
2020-08-04 09:40:00,37.91,37.92,37.63,37.66,91790.0,30.0418,30.0497,29.8199,29.8437,91790.0
2020-08-04 09:50:00,37.65,37.69,37.44,37.45,103653.0,29.8357,29.8674,29.6693,29.6772,103653.0
2020-08-04 10:00:00,37.43,37.48,37.28,37.38,63151.0,29.6614,29.701,29.5425,29.6218,63151.0
2020-08-04 10:10:00,37.37,37.55,37.36,37.5,48929.0,29.6138,29.7565,29.6059,29.7169,48929.0
2020-08-04 10:20:00,37.48,37.49,37.25,37.27,70289.0,29.701,29.7089,29.5188,29.5346,70289.0
2020-08-04 10:30:00,37.28,37.28,37.16,37.21,56794.0,29.5425,29.5425,29.4474,29.4871,56794.0
2020-08-04 10:40:00,37.21,37.29,37.15,37.27,58320.0,29.4871,29.5505,29.4395,29.5346,58320.0
2020-08-04 10:50:00,37.27,37.3,37.14,37.19,239208.0,29.5346,29.5584,29.4316,29.4712,239208.0
2020-08-04 11:00:00,37.19,37.24,36.98,36.98,256738.0,29.4712,29.5108,29.3048,29.3048,256738.0
2020-08-04 11:10:00,36.98,37.11,36.97,37.0,150294.0,29.3048,29.4078,29.2969,29.3206,150294.0
2020-08-04 11:20:00,36.99,37.1,36.97,37.02,59283.0,29.3127,29.3999,29.2969,29.3365,59283.0
2020-08-04 11:30:00,37.02,37.05,36.92,37.04,91128.0,29.3365,29.3603,29.2572,29.3523,91128.0
2020-08-04 11:40:00,37.05,37.07,37.03,37.06,37556.0,29.3603,29.3761,29.3444,29.3682,37556.0
2020-08-04 11:50:00,37.06,37.08,36.95,36.95,66728.0,29.3682,29.384,29.281,29.281,66728.0
2020-08-04 12:00:00,36.95,36.98,36.9,36.91,69898.0,29.281,29.3048,29.2414,29.2493,69898.0
2020-08-04 12:10:00,36.9,36.91,36.84,36.87,52060.0,29.2414,29.2493,29.1938,29.2176,52060.0
2020-08-04 12:20:00,36.88,36.9,36.8,36.8,47706.0,29.2255,29.2414,29.1622,29.1622,47706.0
2020-08-04 12:30:00,36.81,36.88,36.78,36.8,29853.0,29.1701,29.2255,29.1463,29.1622,29853.0
2020-08-04 12:40:00,36.8,36.92,36.78,36.91,95042.0,29.1622,29.2572,29.1463,29.2493,95042.0
2020-08-04 12:50:00,36.91,36.96,36.88,36.93,64026.0,29.2493,29.2889,29.2255,29.2652,64026.0
2020-08-04 13:00:00,36.93,36.94,36.83,36.83,49075.0,29.2652,29.2731,29.1859,29.1859,49075.0
2020-08-04 13:10:00,36.84,36.98,36.83,36.98,31949.0,29.1938,29.3048,29.1859,29.3048,31949.0
2020-08-04 13:20:00,36.97,37.05,36.97,37.04,39489.0,29.2969,29.3603,29.2969,29.3523,39489.0
2020-08-04 13:30:00,37.04,37.07,37.0,37.03,44517.0,29.3523,29.3761,29.3206,29.3444,44517.0
2020-08-04 13:40:00,37.04,37.05,36.98,36.98,44108.0,29.3523,29.3603,29.3048,29.3048,44108.0
2020-08-04 13:50:00,36.97,36.99,36.94,36.95,33355.0,29.2969,29.3127,29.2731,29.281,33355.0
2020-08-04 14:00:00,36.95,36.98,36.9,36.91,67497.0,29.281,29.3048,29.2414,29.2493,67497.0
2020-08-04 14:10:00,36.91,36.99,36.88,36.96,41502.0,29.2493,29.3127,29.2255,29.2889,41502.0
2020-08-04 14:20:00,36.96,36.96,36.85,36.88,42904.0,29.2889,29.2889,29.2018,29.2255,42904.0
2020-08-04 14:30:00,36.89,36.97,36.86,36.95,106673.0,29.2335,29.2969,29.2097,29.281,106673.0
2020-08-04 14:40:00,36.95,37.02,36.95,37.01,38181.0,29.281,29.3365,29.281,29.3286,38181.0
2020-08-04 14:50:00,37.01,37.18,37.01,37.17,85262.0,29.3286,29.4633,29.3286,29.4554,85262.0
2020-08-04 15:00:00,37.17,37.18,37.06,37.07,55888.0,29.4554,29.4633,29.3682,29.3761,55888.0
2020-08-04 15:10:00,37.07,37.13,37.06,37.12,59552.0,29.3761,29.4237,29.3682,29.4157,59552.0
2020-08-04 15:20:00,37.12,37.17,37.11,37.13,103419.0,29.4157,29.4554,29.4078,29.4237,103419.0
2020-08-04 15:30:00,37.13,37.15,37.07,37.12,134157.0,29.4237,29.4395,29.3761,29.4157,134157.0
2020-08-04 15:40:00,37.12,37.16,37.1,37.15,91649.0,29.4157,29.4474,29.3999,29.4395,91649.0
2020-08-04 15:50:00,37.15,37.19,37.08,37.17,249658.0,29.4395,29.4712,29.384,29.4554,249658.0
2020-08-05 09:30:00,37.5,37.88,37.38,37.79,163168.0,29.7169,30.018,29.6218,29.9467,163168.0
2020-08-05 09:40:00,37.78,37.93,37.56,37.57,234252.0,29.9388,30.0576,29.7644,29.7723,234252.0
2020-08-05 09:50:00,37.56,37.61,37.41,37.5,67063.0,29.7644,29.804,29.6455,29.7169,67063.0
2020-08-05 10:00:00,37.52,37.65,37.52,37.58,75981.0,29.7327,29.8357,29.7327,29.7803,75981.0
2020-08-05 10:10:00,37.59,37.63,37.44,37.5,51618.0,29.7882,29.8199,29.6693,29.7169,51618.0
2020-08-05 10:20:00,37.49,37.61,37.48,37.54,67091.0,29.7089,29.804,29.701,29.7486,67091.0
2020-08-05 10:30:00,37.54,37.59,37.47,37.49,85581.0,29.7486,29.7882,29.6931,29.7089,85581.0
2020-08-05 10:40:00,37.5,37.7,37.5,37.7,38198.0,29.7169,29.8754,29.7169,29.8754,38198.0
2020-08-05 10:50:00,37.71,37.77,37.65,37.69,48140.0,29.8833,29.9308,29.8357,29.8674,48140.0
2020-08-05 11:00:00,37.72,37.85,37.71,37.82,45975.0,29.8912,29.9942,29.8833,29.9704,45975.0
2020-08-05 11:10:00,37.82,37.82,37.71,37.76,97162.0,29.9704,29.9704,29.8833,29.9229,97162.0
2020-08-05 11:20:00,37.75,37.75,37.67,37.73,55837.0,29.915,29.915,29.8516,29.8991,55837.0
2020-08-05 11:30:00,37.73,37.79,37.66,37.71,51324.0,29.8991,29.9467,29.8437,29.8833,51324.0
2020-08-05 11:40:00,37.71,37.76,37.66,37.75,41423.0,29.8833,29.9229,29.8437,29.915,41423.0
2020-08-05 11:50:00,37.72,37.72,37.63,37.69,38592.0,29.8912,29.8912,29.8199,29.8674,38592.0
2020-08-05 12:00:00,37.68,37.77,37.65,37.7,29761.0,29.8595,29.9308,29.8357,29.8754,29761.0
2020-08-05 12:10:00,37.69,37.72,37.66,37.66,17806.0,29.8674,29.8912,29.8437,29.8437,17806.0
2020-08-05 12:20:00,37.65,37.66,37.61,37.64,34118.0,29.8357,29.8437,29.804,29.8278,34118.0
2020-08-05 12:30:00,37.63,37.69,37.61,37.67,59266.0,29.8199,29.8674,29.804,29.8516,59266.0
2020-08-05 12:40:00,37.67,37.69,37.64,37.69,41698.0,29.8516,29.8674,29.8278,29.8674,41698.0
2020-08-05 12:50:00,37.7,37.72,37.68,37.69,27522.0,29.8754,29.8912,29.8595,29.8674,27522.0
2020-08-05 13:00:00,37.69,37.69,37.63,37.65,31787.0,29.8674,29.8674,29.8199,29.8357,31787.0
2020-08-05 13:10:00,37.65,37.72,37.63,37.71,29954.0,29.8357,29.8912,29.8199,29.8833,29954.0
2020-08-05 13:20:00,37.71,37.76,37.68,37.76,26496.0,29.8833,29.9229,29.8595,29.9229,26496.0
2020-08-05 13:30:00,37.75,37.79,37.69,37.72,29926.0,29.915,29.9467,29.8674,29.8912,29926.0
2020-08-05 13:40:00,37.71,37.72,37.68,37.72,38218.0,29.8833,29.8912,29.8595,29.8912,38218.0
2020-08-05 13:50:00,37.72,37.74,37.68,37.7,41135.0,29.8912,29.9071,29.8595,29.8754,41135.0
2020-08-05 14:00:00,37.7,37.78,37.69,37.77,40901.0,29.8754,29.9388,29.8674,29.9308,40901.0
2020-08-05 14:10:00,37.76,37.77,37.69,37.71,47149.0,29.9229,29.9308,29.8674,29.8833,47149.0
2020-08-05 14:20:00,37.7,37.75,37.69,37.73,90357.0,29.8754,29.915,29.8674,29.8991,90357.0
2020-08-05 14:30:00,37.72,37.78,37.71,37.75,62092.0,29.8912,29.9388,29.8833,29.915,62092.0
2020-08-05 14:40:00,37.75,37.81,37.7,37.7,35907.0,29.915,29.9625,29.8754,29.8754,35907.0
2020-08-05 14:50:00,37.7,37.72,37.67,37.67,35040.0,29.8754,29.8912,29.8516,29.8516,35040.0
2020-08-05 15:00:00,37.67,37.77,37.67,37.74,55965.0,29.8516,29.9308,29.8516,29.9071,55965.0
2020-08-05 15:10:00,37.73,37.73,37.66,37.71,38654.0,29.8991,29.8991,29.8437,29.8833,38654.0
2020-08-05 15:20:00,37.71,37.76,37.7,37.71,44881.0,29.8833,29.9229,29.8754,29.8833,44881.0
2020-08-05 15:30:00,37.7,37.77,37.7,37.73,50612.0,29.8754,29.9308,29.8754,29.8991,50612.0
2020-08-05 15:40:00,37.74,37.74,37.64,37.65,123144.0,29.9071,29.9071,29.8278,29.8357,123144.0
2020-08-05 15:50:00,37.64,37.76,37.64,37.65,452698.0,29.8278,29.9229,29.8278,29.8357,452698.0
2020-08-06 09:30:00,37.35,37.61,37.14,37.5,109462.0,29.598,29.804,29.4316,29.7169,109462.0
2020-08-06 09:40:00,37.5,37.69,37.37,37.69,53675.0,29.7169,29.8674,29.6138,29.8674,53675.0
2020-08-06 09:50:00,37.69,37.74,37.61,37.71,34127.0,29.8674,29.9071,29.804,29.8833,34127.0
2020-08-06 10:00:00,37.7,37.82,37.56,37.57,40089.0,29.8754,29.9704,29.7644,29.7723,40089.0
2020-08-06 10:10:00,37.58,37.7,37.54,37.68,39111.0,29.7803,29.8754,29.7486,29.8595,39111.0
2020-08-06 10:20:00,37.67,37.85,37.66,37.79,51455.0,29.8516,29.9942,29.8437,29.9467,51455.0
2020-08-06 10:30:00,37.79,37.8,37.58,37.59,39362.0,29.9467,29.9546,29.7803,29.7882,39362.0
2020-08-06 10:40:00,37.59,37.65,37.53,37.55,35930.0,29.7882,29.8357,29.7406,29.7565,35930.0
2020-08-06 10:50:00,37.55,37.56,37.47,37.52,31412.0,29.7565,29.7644,29.6931,29.7327,31412.0
2020-08-06 11:00:00,37.52,37.54,37.47,37.48,59604.0,29.7327,29.7486,29.6931,29.701,59604.0
2020-08-06 11:10:00,37.49,37.54,37.41,37.42,44542.0,29.7089,29.7486,29.6455,29.6535,44542.0
2020-08-06 11:20:00,37.43,37.53,37.42,37.49,51753.0,29.6614,29.7406,29.6535,29.7089,51753.0
2020-08-06 11:30:00,37.49,37.5,37.38,37.39,56672.0,29.7089,29.7169,29.6218,29.6297,56672.0
2020-08-06 11:40:00,37.39,37.46,37.31,37.45,41003.0,29.6297,29.6852,29.5663,29.6772,41003.0
2020-08-06 11:50:00,37.47,37.51,37.43,37.49,42111.0,29.6931,29.7248,29.6614,29.7089,42111.0
2020-08-06 12:00:00,37.5,37.54,37.41,37.44,62705.0,29.7169,29.7486,29.6455,29.6693,62705.0
2020-08-06 12:10:00,37.44,37.49,37.39,37.4,72259.0,29.6693,29.7089,29.6297,29.6376,72259.0
2020-08-06 12:20:00,37.4,37.49,37.4,37.48,112676.0,29.6376,29.7089,29.6376,29.701,112676.0
2020-08-06 12:30:00,37.49,37.5,37.45,37.49,71304.0,29.7089,29.7169,29.6772,29.7089,71304.0
2020-08-06 12:40:00,37.48,37.5,37.4,37.47,52272.0,29.701,29.7169,29.6376,29.6931,52272.0
2020-08-06 12:50:00,37.46,37.49,37.39,37.46,88198.0,29.6852,29.7089,29.6297,29.6852,88198.0
2020-08-06 13:00:00,37.45,37.51,37.45,37.47,51595.0,29.6772,29.7248,29.6772,29.6931,51595.0
2020-08-06 13:10:00,37.47,37.5,37.45,37.5,35848.0,29.6931,29.7169,29.6772,29.7169,35848.0
2020-08-06 13:20:00,37.51,37.55,37.48,37.54,50204.0,29.7248,29.7565,29.701,29.7486,50204.0
2020-08-06 13:30:00,37.53,37.53,37.49,37.5,52375.0,29.7406,29.7406,29.7089,29.7169,52375.0
2020-08-06 13:40:00,37.49,37.57,37.49,37.56,39907.0,29.7089,29.7723,29.7089,29.7644,39907.0
2020-08-06 13:50:00,37.55,37.56,37.48,37.51,48182.0,29.7565,29.7644,29.701,29.7248,48182.0
2020-08-06 14:00:00,37.51,37.61,37.51,37.56,56032.0,29.7248,29.804,29.7248,29.7644,56032.0
2020-08-06 14:10:00,37.55,37.6,37.54,37.59,29963.0,29.7565,29.7961,29.7486,29.7882,29963.0
2020-08-06 14:20:00,37.59,37.65,37.58,37.63,40535.0,29.7882,29.8357,29.7803,29.8199,40535.0
2020-08-06 14:30:00,37.63,37.71,37.61,37.7,50091.0,29.8199,29.8833,29.804,29.8754,50091.0
2020-08-06 14:40:00,37.7,37.74,37.68,37.7,47192.0,29.8754,29.9071,29.8595,29.8754,47192.0
2020-08-06 14:50:00,37.71,37.73,37.67,37.67,62814.0,29.8833,29.8991,29.8516,29.8516,62814.0
2020-08-06 15:00:00,37.68,37.69,37.58,37.59,95721.0,29.8595,29.8674,29.7803,29.7882,95721.0
2020-08-06 15:10:00,37.59,37.66,37.57,37.65,79407.0,29.7882,29.8437,29.7723,29.8357,79407.0
2020-08-06 15:20:00,37.65,37.65,37.61,37.65,86221.0,29.8357,29.8357,29.804,29.8357,86221.0
2020-08-06 15:30:00,37.64,37.67,37.59,37.65,69344.0,29.8278,29.8516,29.7882,29.8357,69344.0
2020-08-06 15:40:00,37.66,37.66,37.55,37.57,59709.0,29.8437,29.8437,29.7565,29.7723,59709.0
2020-08-06 15:50:00,37.57,37.58,37.45,37.55,269181.0,29.7723,29.7803,29.6772,29.7565,269181.0
2020-08-07 09:30:00,37.23,37.41,37.19,37.19,176444.0,29.5029,29.6455,29.4712,29.4712,176444.0
2020-08-07 09:40:00,37.19,37.22,37.0,37.2,102186.0,29.4712,29.495,29.3206,29.4791,102186.0
2020-08-07 09:50:00,37.21,37.32,37.11,37.27,64320.0,29.4871,29.5742,29.4078,29.5346,64320.0
2020-08-07 10:00:00,37.26,37.44,37.25,37.34,87703.0,29.5267,29.6693,29.5188,29.5901,87703.0
2020-08-07 10:10:00,37.34,37.47,37.29,37.3,67425.0,29.5901,29.6931,29.5505,29.5584,67425.0
2020-08-07 10:20:00,37.3,37.38,37.22,37.38,102806.0,29.5584,29.6218,29.495,29.6218,102806.0
2020-08-07 10:30:00,37.38,37.47,37.37,37.46,140750.0,29.6218,29.6931,29.6138,29.6852,140750.0
2020-08-07 10:40:00,37.46,37.65,37.46,37.53,103550.0,29.6852,29.8357,29.6852,29.7406,103550.0
2020-08-07 10:50:00,37.54,37.59,37.49,37.52,65120.0,29.7486,29.7882,29.7089,29.7327,65120.0
2020-08-07 11:00:00,37.53,37.67,37.49,37.64,48520.0,29.7406,29.8516,29.7089,29.8278,48520.0
2020-08-07 11:10:00,37.64,37.75,37.6,37.69,33580.0,29.8278,29.915,29.7961,29.8674,33580.0
2020-08-07 11:20:00,37.7,37.75,37.65,37.68,16587.0,29.8754,29.915,29.8357,29.8595,16587.0
2020-08-07 11:30:00,37.66,37.72,37.62,37.69,35233.0,29.8437,29.8912,29.812,29.8674,35233.0
2020-08-07 11:40:00,37.7,37.7,37.64,37.65,32560.0,29.8754,29.8754,29.8278,29.8357,32560.0
2020-08-07 11:50:00,37.66,37.7,37.65,37.67,35678.0,29.8437,29.8754,29.8357,29.8516,35678.0
2020-08-07 12:00:00,37.67,37.83,37.65,37.81,28461.0,29.8516,29.9784,29.8357,29.9625,28461.0
2020-08-07 12:10:00,37.81,37.92,37.81,37.88,22899.0,29.9625,30.0497,29.9625,30.018,22899.0
2020-08-07 12:20:00,37.9,38.12,37.9,38.11,45287.0,30.0338,30.2082,30.0338,30.2003,45287.0
2020-08-07 12:30:00,38.1,38.17,38.05,38.13,63776.0,30.1923,30.2478,30.1527,30.2161,63776.0
2020-08-07 12:40:00,38.13,38.44,38.11,38.41,86802.0,30.2161,30.4618,30.2003,30.438,86802.0
2020-08-07 12:50:00,38.43,38.44,38.33,38.4,34504.0,30.4538,30.4618,30.3746,30.4301,34504.0
2020-08-07 13:00:00,38.41,38.49,38.34,38.34,60306.0,30.438,30.5014,30.3825,30.3825,60306.0
2020-08-07 13:10:00,38.34,38.58,38.33,38.58,62414.0,30.3825,30.5727,30.3746,30.5727,62414.0
2020-08-07 13:20:00,38.59,38.83,38.58,38.82,59939.0,30.5806,30.7708,30.5727,30.7629,59939.0
2020-08-07 13:30:00,38.82,38.91,38.68,38.7,55832.0,30.7629,30.8342,30.652,30.6678,55832.0
2020-08-07 13:40:00,38.71,38.91,38.68,38.86,129811.0,30.6757,30.8342,30.652,30.7946,129811.0
2020-08-07 13:50:00,38.86,38.86,38.67,38.71,55473.0,30.7946,30.7946,30.644,30.6757,55473.0
2020-08-07 14:00:00,38.72,38.77,38.55,38.65,61132.0,30.6837,30.7233,30.5489,30.6282,61132.0
2020-08-07 14:10:00,38.68,38.76,38.64,38.67,54160.0,30.652,30.7154,30.6203,30.644,54160.0
2020-08-07 14:20:00,38.68,38.78,38.64,38.75,50326.0,30.652,30.7312,30.6203,30.7074,50326.0
2020-08-07 14:30:00,38.73,38.8,38.66,38.77,32785.0,30.6916,30.7471,30.6361,30.7233,32785.0
2020-08-07 14:40:00,38.77,38.83,38.69,38.78,43082.0,30.7233,30.7708,30.6599,30.7312,43082.0
2020-08-07 14:50:00,38.78,38.84,38.76,38.82,32948.0,30.7312,30.7787,30.7154,30.7629,32948.0
2020-08-07 15:00:00,38.82,38.91,38.77,38.89,40032.0,30.7629,30.8342,30.7233,30.8184,40032.0
2020-08-07 15:10:00,38.88,38.89,38.73,38.84,80921.0,30.8104,30.8184,30.6916,30.7787,80921.0
2020-08-07 15:20:00,38.84,38.88,38.79,38.86,51343.0,30.7787,30.8104,30.7391,30.7946,51343.0
2020-08-07 15:30:00,38.86,38.87,38.75,38.8,71128.0,30.7946,30.8025,30.7074,30.7471,71128.0
2020-08-07 15:40:00,38.8,38.99,38.79,38.98,99809.0,30.7471,30.8976,30.7391,30.8897,99809.0
2020-08-07 15:50:00,38.99,39.11,38.99,39.07,350875.0,30.8976,30.9927,30.8976,30.961,350875.0
2020-08-10 09:30:00,39.18,39.65,39.12,39.19,118938.0,31.0482,31.4206,31.0006,31.0561,118938.0
2020-08-10 09:40:00,39.21,39.35,39.13,39.33,49443.0,31.072,31.1829,31.0086,31.167,49443.0
2020-08-10 09:50:00,39.34,39.66,39.33,39.61,66569.0,31.175,31.4286,31.167,31.3889,66569.0
2020-08-10 10:00:00,39.63,39.81,39.5,39.8,89176.0,31.4048,31.5474,31.3018,31.5395,89176.0
2020-08-10 10:10:00,39.8,39.97,39.77,39.88,63383.0,31.5395,31.6742,31.5157,31.6029,63383.0
2020-08-10 10:20:00,39.86,39.88,39.68,39.81,56189.0,31.587,31.6029,31.4444,31.5474,56189.0
2020-08-10 10:30:00,39.82,40.01,39.8,40.01,70595.0,31.5553,31.7059,31.5395,31.7059,70595.0
2020-08-10 10:40:00,40.0,40.03,39.8,39.9,69803.0,31.698,31.7218,31.5395,31.6187,69803.0
2020-08-10 10:50:00,39.84,40.02,39.78,39.9,100298.0,31.5712,31.7138,31.5237,31.6187,100298.0
2020-08-10 11:00:00,39.9,39.95,39.8,39.93,54130.0,31.6187,31.6584,31.5395,31.6425,54130.0
2020-08-10 11:10:00,39.93,40.08,39.83,40.05,75437.0,31.6425,31.7614,31.5633,31.7376,75437.0
2020-08-10 11:20:00,40.04,40.04,39.88,39.91,45501.0,31.7297,31.7297,31.6029,31.6267,45501.0
2020-08-10 11:30:00,39.89,39.97,39.79,39.8,44211.0,31.6108,31.6742,31.5316,31.5395,44211.0
2020-08-10 11:40:00,39.8,39.95,39.8,39.83,34510.0,31.5395,31.6584,31.5395,31.5633,34510.0
2020-08-10 11:50:00,39.83,39.87,39.78,39.79,39882.0,31.5633,31.595,31.5237,31.5316,39882.0
2020-08-10 12:00:00,39.8,39.81,39.68,39.7,33823.0,31.5395,31.5474,31.4444,31.4603,33823.0
2020-08-10 12:10:00,39.69,39.77,39.61,39.64,27378.0,31.4523,31.5157,31.3889,31.4127,27378.0
2020-08-10 12:20:00,39.63,39.69,39.59,39.6,25489.0,31.4048,31.4523,31.3731,31.381,25489.0
2020-08-10 12:30:00,39.59,39.67,39.55,39.6,34014.0,31.3731,31.4365,31.3414,31.381,34014.0
2020-08-10 12:40:00,39.61,39.66,39.46,39.46,33277.0,31.3889,31.4286,31.2701,31.2701,33277.0
2020-08-10 12:50:00,39.46,39.54,39.43,39.52,68257.0,31.2701,31.3335,31.2463,31.3176,68257.0
2020-08-10 13:00:00,39.52,39.61,39.49,39.5,34852.0,31.3176,31.3889,31.2938,31.3018,34852.0
2020-08-10 13:10:00,39.51,39.51,39.3,39.32,59063.0,31.3097,31.3097,31.1433,31.1591,59063.0
2020-08-10 13:20:00,39.32,39.43,39.3,39.4,37562.0,31.1591,31.2463,31.1433,31.2225,37562.0
2020-08-10 13:30:00,39.41,39.51,39.4,39.49,28154.0,31.2304,31.3097,31.2225,31.2938,28154.0
2020-08-10 13:40:00,39.48,39.6,39.48,39.57,26630.0,31.2859,31.381,31.2859,31.3572,26630.0
2020-08-10 13:50:00,39.58,39.62,39.53,39.57,29045.0,31.3652,31.3969,31.3255,31.3572,29045.0
2020-08-10 14:00:00,39.58,39.6,39.46,39.51,38625.0,31.3652,31.381,31.2701,31.3097,38625.0
2020-08-10 14:10:00,39.51,39.54,39.42,39.51,31885.0,31.3097,31.3335,31.2384,31.3097,31885.0
2020-08-10 14:20:00,39.5,39.51,39.41,39.46,45802.0,31.3018,31.3097,31.2304,31.2701,45802.0
2020-08-10 14:30:00,39.46,39.54,39.43,39.45,78577.0,31.2701,31.3335,31.2463,31.2621,78577.0
2020-08-10 14:40:00,39.44,39.46,39.37,39.45,41998.0,31.2542,31.2701,31.1987,31.2621,41998.0
2020-08-10 14:50:00,39.46,39.48,39.35,39.36,33042.0,31.2701,31.2859,31.1829,31.1908,33042.0
2020-08-10 15:00:00,39.36,39.48,39.33,39.47,48314.0,31.1908,31.2859,31.167,31.278,48314.0
2020-08-10 15:10:00,39.47,39.5,39.41,39.5,52686.0,31.278,31.3018,31.2304,31.3018,52686.0
2020-08-10 15:20:00,39.5,39.6,39.48,39.54,71625.0,31.3018,31.381,31.2859,31.3335,71625.0
2020-08-10 15:30:00,39.55,39.57,39.5,39.52,70474.0,31.3414,31.3572,31.3018,31.3176,70474.0
2020-08-10 15:40:00,39.52,39.54,39.43,39.45,137348.0,31.3176,31.3335,31.2463,31.2621,137348.0
2020-08-10 15:50:00,39.45,39.49,39.39,39.42,327949.0,31.2621,31.2938,31.2146,31.2384,327949.0
2020-08-11 09:30:00,41.2,42.04,40.72,41.65,497448.0,32.6489,33.3146,32.2686,33.0055,497448.0
2020-08-11 09:40:00,41.66,41.77,41.52,41.62,317182.0,33.0135,33.1006,32.9025,32.9818,317182.0
2020-08-11 09:50:00,41.61,41.81,41.56,41.61,225640.0,32.9738,33.1323,32.9342,32.9738,225640.0
2020-08-11 10:00:00,41.62,41.95,41.59,41.72,268382.0,32.9818,33.2433,32.958,33.061,268382.0
2020-08-11 10:10:00,41.75,41.9,41.75,41.84,231617.0,33.0848,33.2036,33.0848,33.1561,231617.0
2020-08-11 10:20:00,41.84,41.85,41.63,41.73,143246.0,33.1561,33.164,32.9897,33.0689,143246.0
2020-08-11 10:30:00,41.73,41.99,41.72,41.75,194284.0,33.0689,33.275,33.061,33.0848,194284.0
2020-08-11 10:40:00,41.75,41.88,41.63,41.63,212206.0,33.0848,33.1878,32.9897,32.9897,212206.0
2020-08-11 10:50:00,41.62,41.78,41.58,41.63,82588.0,32.9818,33.1086,32.9501,32.9897,82588.0
2020-08-11 11:00:00,41.64,41.65,41.47,41.47,201394.0,32.9976,33.0055,32.8629,32.8629,201394.0
2020-08-11 11:10:00,41.47,41.6,41.43,41.56,129470.0,32.8629,32.9659,32.8312,32.9342,129470.0
2020-08-11 11:20:00,41.55,41.55,41.19,41.3,92406.0,32.9263,32.9263,32.641,32.7282,92406.0
2020-08-11 11:30:00,41.29,41.5,41.26,41.4,119938.0,32.7203,32.8867,32.6965,32.8074,119938.0
2020-08-11 11:40:00,41.4,41.58,41.39,41.44,142706.0,32.8074,32.9501,32.7995,32.8391,142706.0
2020-08-11 11:50:00,41.44,41.45,41.3,41.34,43391.0,32.8391,32.847,32.7282,32.7599,43391.0
2020-08-11 12:00:00,41.35,41.38,41.25,41.25,78322.0,32.7678,32.7916,32.6886,32.6886,78322.0
2020-08-11 12:10:00,41.25,41.3,41.21,41.27,49497.0,32.6886,32.7282,32.6569,32.7044,49497.0
2020-08-11 12:20:00,41.27,41.34,41.27,41.34,74094.0,32.7044,32.7599,32.7044,32.7599,74094.0
2020-08-11 12:30:00,41.34,41.39,41.3,41.35,67442.0,32.7599,32.7995,32.7282,32.7678,67442.0
2020-08-11 12:40:00,41.35,41.38,41.28,41.36,109393.0,32.7678,32.7916,32.7123,32.7757,109393.0
2020-08-11 12:50:00,41.36,41.37,41.26,41.36,72517.0,32.7757,32.7836,32.6965,32.7757,72517.0
2020-08-11 13:00:00,41.36,41.39,41.32,41.39,60886.0,32.7757,32.7995,32.744,32.7995,60886.0
2020-08-11 13:10:00,41.39,41.46,41.34,41.44,46581.0,32.7995,32.855,32.7599,32.8391,46581.0
2020-08-11 13:20:00,41.43,41.51,41.41,41.45,70474.0,32.8312,32.8946,32.8153,32.847,70474.0
2020-08-11 13:30:00,41.45,41.57,41.44,41.54,64031.0,32.847,32.9421,32.8391,32.9184,64031.0
2020-08-11 13:40:00,41.55,41.57,41.48,41.52,63182.0,32.9263,32.9421,32.8708,32.9025,63182.0
2020-08-11 13:50:00,41.52,41.62,41.52,41.57,72098.0,32.9025,32.9818,32.9025,32.9421,72098.0
2020-08-11 14:00:00,41.57,41.58,41.49,41.5,127761.0,32.9421,32.9501,32.8787,32.8867,127761.0
2020-08-11 14:10:00,41.5,41.56,41.49,41.51,72510.0,32.8867,32.9342,32.8787,32.8946,72510.0
2020-08-11 14:20:00,41.51,41.53,41.37,41.38,59966.0,32.8946,32.9104,32.7836,32.7916,59966.0
2020-08-11 14:30:00,41.39,41.42,41.16,41.19,102443.0,32.7995,32.8233,32.6172,32.641,102443.0
2020-08-11 14:40:00,41.2,41.27,41.14,41.2,102555.0,32.6489,32.7044,32.6014,32.6489,102555.0
2020-08-11 14:50:00,41.2,41.33,41.18,41.29,81802.0,32.6489,32.7519,32.6331,32.7203,81802.0
2020-08-11 15:00:00,41.29,41.3,41.22,41.26,98850.0,32.7203,32.7282,32.6648,32.6965,98850.0
2020-08-11 15:10:00,41.25,41.33,40.79,40.83,212450.0,32.6886,32.7519,32.324,32.3557,212450.0
2020-08-11 15:20:00,40.84,40.95,40.75,40.95,208568.0,32.3636,32.4508,32.2923,32.4508,208568.0
2020-08-11 15:30:00,40.95,40.99,40.84,40.91,308042.0,32.4508,32.4825,32.3636,32.4191,308042.0
2020-08-11 15:40:00,40.9,40.97,40.53,40.59,243954.0,32.4112,32.4667,32.118,32.1655,243954.0
2020-08-11 15:50:00,40.58,40.7,40.45,40.7,566359.0,32.1576,32.2527,32.0546,32.2527,566359.0
2020-08-12 09:30:00,41.61,41.61,41.33,41.46,225651.0,32.9738,32.9738,32.7519,32.855,225651.0
2020-08-12 09:40:00,41.44,41.61,41.4,41.5,246256.0,32.8391,32.9738,32.8074,32.8867,246256.0
2020-08-12 09:50:00,41.5,41.61,41.31,41.48,425311.0,32.8867,32.9738,32.7361,32.8708,425311.0
2020-08-12 10:00:00,41.48,41.79,41.37,41.55,286588.0,32.8708,33.1165,32.7836,32.9263,286588.0
2020-08-12 10:10:00,41.56,41.63,41.47,41.6,289187.0,32.9342,32.9897,32.8629,32.9659,289187.0
2020-08-12 10:20:00,41.61,41.65,41.42,41.51,344784.0,32.9738,33.0055,32.8233,32.8946,344784.0
2020-08-12 10:30:00,41.5,41.52,41.34,41.42,305507.0,32.8867,32.9025,32.7599,32.8233,305507.0
2020-08-12 10:40:00,41.42,41.47,41.07,41.1,190132.0,32.8233,32.8629,32.5459,32.5697,190132.0
2020-08-12 10:50:00,41.11,41.2,40.98,41.19,220618.0,32.5776,32.6489,32.4746,32.641,220618.0
2020-08-12 11:00:00,41.18,41.35,41.12,41.32,215878.0,32.6331,32.7678,32.5855,32.744,215878.0
2020-08-12 11:10:00,41.32,41.36,41.01,41.15,383225.0,32.744,32.7757,32.4984,32.6093,383225.0
2020-08-12 11:20:00,41.14,41.19,41.08,41.19,185601.0,32.6014,32.641,32.5538,32.641,185601.0
2020-08-12 11:30:00,41.19,41.28,41.06,41.07,104898.0,32.641,32.7123,32.538,32.5459,104898.0
2020-08-12 11:40:00,41.06,41.07,40.83,40.87,63469.0,32.538,32.5459,32.3557,32.3874,63469.0
2020-08-12 11:50:00,40.87,40.89,40.68,40.72,122094.0,32.3874,32.4033,32.2369,32.2686,122094.0
2020-08-12 12:00:00,40.72,40.8,40.64,40.64,74264.0,32.2686,32.3319,32.2052,32.2052,74264.0
2020-08-12 12:10:00,40.64,40.68,40.59,40.67,140255.0,32.2052,32.2369,32.1655,32.2289,140255.0
2020-08-12 12:20:00,40.67,40.67,40.41,40.41,142365.0,32.2289,32.2289,32.0229,32.0229,142365.0
2020-08-12 12:30:00,40.41,40.61,40.41,40.57,156548.0,32.0229,32.1814,32.0229,32.1497,156548.0
2020-08-12 12:40:00,40.57,40.58,40.38,40.43,101049.0,32.1497,32.1576,31.9991,32.0387,101049.0
2020-08-12 12:50:00,40.42,40.49,40.33,40.43,220310.0,32.0308,32.0863,31.9595,32.0387,220310.0
2020-08-12 13:00:00,40.42,40.43,40.11,40.17,310697.0,32.0308,32.0387,31.7852,31.8327,310697.0
2020-08-12 13:10:00,40.17,40.26,40.13,40.26,197142.0,31.8327,31.904,31.801,31.904,197142.0
2020-08-12 13:20:00,40.26,40.43,40.25,40.41,147049.0,31.904,32.0387,31.8961,32.0229,147049.0
2020-08-12 13:30:00,40.42,40.48,40.38,40.47,166595.0,32.0308,32.0784,31.9991,32.0704,166595.0
2020-08-12 13:40:00,40.47,40.5,40.4,40.48,262644.0,32.0704,32.0942,32.015,32.0784,262644.0
2020-08-12 13:50:00,40.48,40.5,40.41,40.43,141605.0,32.0784,32.0942,32.0229,32.0387,141605.0
2020-08-12 14:00:00,40.43,40.45,40.25,40.28,347558.0,32.0387,32.0546,31.8961,31.9199,347558.0
2020-08-12 14:10:00,40.28,40.43,40.28,40.42,91575.0,31.9199,32.0387,31.9199,32.0308,91575.0
2020-08-12 14:20:00,40.41,40.55,40.38,40.52,113694.0,32.0229,32.1338,31.9991,32.1101,113694.0
2020-08-12 14:30:00,40.52,40.74,40.5,40.73,224460.0,32.1101,32.2844,32.0942,32.2765,224460.0
2020-08-12 14:40:00,40.73,40.78,40.68,40.77,185807.0,32.2765,32.3161,32.2369,32.3082,185807.0
2020-08-12 14:50:00,40.77,40.92,40.74,40.88,186434.0,32.3082,32.427,32.2844,32.3953,186434.0
2020-08-12 15:00:00,40.89,40.91,40.74,40.8,235414.0,32.4033,32.4191,32.2844,32.3319,235414.0
2020-08-12 15:10:00,40.8,40.95,40.79,40.93,150956.0,32.3319,32.4508,32.324,32.435,150956.0
2020-08-12 15:20:00,40.92,40.99,40.89,40.92,206511.0,32.427,32.4825,32.4033,32.427,206511.0
2020-08-12 15:30:00,40.91,41.0,40.87,40.95,348503.0,32.4191,32.4904,32.3874,32.4508,348503.0
2020-08-12 15:40:00,40.96,40.99,40.85,40.87,340661.0,32.4587,32.4825,32.3716,32.3874,340661.0
2020-08-12 15:50:00,40.87,40.9,40.76,40.8,649969.0,32.3874,32.4112,32.3003,32.3319,649969.0
2020-08-13 09:30:00,39.69,39.76,39.32,39.33,218497.0,31.8169,31.873,31.5203,31.5283,218497.0
2020-08-13 09:40:00,39.32,39.77,39.28,39.71,93910.0,31.5203,31.8811,31.4883,31.833,93910.0
2020-08-13 09:50:00,39.71,39.88,39.5,39.5,167431.0,31.833,31.9692,31.6646,31.6646,167431.0
2020-08-13 10:00:00,39.5,39.72,39.42,39.67,92752.0,31.6646,31.841,31.6005,31.8009,92752.0
2020-08-13 10:10:00,39.67,39.74,39.58,39.72,63023.0,31.8009,31.857,31.7287,31.841,63023.0
2020-08-13 10:20:00,39.71,39.72,39.36,39.36,148077.0,31.833,31.841,31.5524,31.5524,148077.0
2020-08-13 10:30:00,39.36,39.4,39.1,39.12,85426.0,31.5524,31.5845,31.344,31.36,85426.0
2020-08-13 10:40:00,39.13,39.21,39.02,39.02,53998.0,31.368,31.4321,31.2798,31.2798,53998.0
2020-08-13 10:50:00,39.03,39.14,39.0,39.0,72847.0,31.2878,31.376,31.2638,31.2638,72847.0
2020-08-13 11:00:00,39.0,39.01,38.83,38.86,102290.0,31.2638,31.2718,31.1275,31.1516,102290.0
2020-08-13 11:10:00,38.86,39.06,38.84,38.93,69965.0,31.1516,31.3119,31.1355,31.2077,69965.0
2020-08-13 11:20:00,38.93,38.93,38.86,38.93,41231.0,31.2077,31.2077,31.1516,31.2077,41231.0
2020-08-13 11:30:00,38.92,38.92,38.81,38.84,48588.0,31.1997,31.1997,31.1115,31.1355,48588.0
2020-08-13 11:40:00,38.85,39.04,38.85,38.95,34698.0,31.1436,31.2959,31.1436,31.2237,34698.0
2020-08-13 11:50:00,38.95,39.03,38.91,38.95,45073.0,31.2237,31.2878,31.1916,31.2237,45073.0
2020-08-13 12:00:00,38.97,38.99,38.86,38.92,52672.0,31.2397,31.2558,31.1516,31.1997,52672.0
2020-08-13 12:10:00,38.91,38.93,38.84,38.84,40238.0,31.1916,31.2077,31.1355,31.1355,40238.0
2020-08-13 12:20:00,38.85,38.85,38.69,38.72,79997.0,31.1436,31.1436,31.0153,31.0393,79997.0
2020-08-13 12:30:00,38.72,38.74,38.62,38.71,56860.0,31.0393,31.0554,30.9592,31.0313,56860.0
2020-08-13 12:40:00,38.7,38.71,38.59,38.64,114947.0,31.0233,31.0313,30.9351,30.9752,114947.0
2020-08-13 12:50:00,38.65,38.69,38.56,38.57,73072.0,30.9832,31.0153,30.9111,30.9191,73072.0
2020-08-13 13:00:00,38.58,38.65,38.54,38.65,86267.0,30.9271,30.9832,30.895,30.9832,86267.0
2020-08-13 13:10:00,38.65,38.89,38.64,38.88,57555.0,30.9832,31.1756,30.9752,31.1676,57555.0
2020-08-13 13:20:00,38.88,39.09,38.85,39.08,124575.0,31.1676,31.3359,31.1436,31.3279,124575.0
2020-08-13 13:30:00,39.09,39.12,38.95,38.98,90225.0,31.3359,31.36,31.2237,31.2478,90225.0
2020-08-13 13:40:00,38.98,39.03,38.9,39.02,65438.0,31.2478,31.2878,31.1836,31.2798,65438.0
2020-08-13 13:50:00,39.02,39.04,38.94,38.94,42698.0,31.2798,31.2959,31.2157,31.2157,42698.0
2020-08-13 14:00:00,38.95,39.11,38.94,39.07,66559.0,31.2237,31.352,31.2157,31.3199,66559.0
2020-08-13 14:10:00,39.06,39.08,39.0,39.02,86229.0,31.3119,31.3279,31.2638,31.2798,86229.0
2020-08-13 14:20:00,39.02,39.06,38.95,39.04,49465.0,31.2798,31.3119,31.2237,31.2959,49465.0
2020-08-13 14:30:00,39.04,39.04,38.82,38.91,163685.0,31.2959,31.2959,31.1195,31.1916,163685.0
2020-08-13 14:40:00,38.92,39.01,38.88,38.89,156905.0,31.1997,31.2718,31.1676,31.1756,156905.0
2020-08-13 14:50:00,38.89,38.89,38.71,38.72,82574.0,31.1756,31.1756,31.0313,31.0393,82574.0
2020-08-13 15:00:00,38.73,38.77,38.67,38.71,64096.0,31.0474,31.0794,30.9993,31.0313,64096.0
2020-08-13 15:10:00,38.7,38.83,38.7,38.82,73119.0,31.0233,31.1275,31.0233,31.1195,73119.0
2020-08-13 15:20:00,38.82,39.01,38.81,38.94,67533.0,31.1195,31.2718,31.1115,31.2157,67533.0
2020-08-13 15:30:00,38.95,38.96,38.84,38.84,128973.0,31.2237,31.2317,31.1355,31.1355,128973.0
2020-08-13 15:40:00,38.84,38.97,38.82,38.92,361405.0,31.1355,31.2397,31.1195,31.1997,361405.0
2020-08-13 15:50:00,38.93,38.94,38.8,38.81,394168.0,31.2077,31.2157,31.1035,31.1115,394168.0
2020-08-14 09:30:00,38.5,38.69,38.3,38.69,190756.0,30.863,31.0153,30.7027,31.0153,190756.0
2020-08-14 09:40:00,38.66,38.98,38.66,38.96,59095.0,30.9912,31.2478,30.9912,31.2317,59095.0
2020-08-14 09:50:00,39.01,39.03,38.82,38.9,81657.0,31.2718,31.2878,31.1195,31.1836,81657.0
2020-08-14 10:00:00,38.91,39.11,38.86,39.1,51290.0,31.1916,31.352,31.1516,31.344,51290.0
2020-08-14 10:10:00,39.12,39.28,38.94,39.28,137131.0,31.36,31.4883,31.2157,31.4883,137131.0
2020-08-14 10:20:00,39.27,39.64,39.25,39.64,123542.0,31.4802,31.7768,31.4642,31.7768,123542.0
2020-08-14 10:30:00,39.63,39.67,39.52,39.64,69654.0,31.7688,31.8009,31.6806,31.7768,69654.0
2020-08-14 10:40:00,39.65,39.67,39.5,39.57,53380.0,31.7849,31.8009,31.6646,31.7207,53380.0
2020-08-14 10:50:00,39.57,39.76,39.5,39.7,63015.0,31.7207,31.873,31.6646,31.8249,63015.0
2020-08-14 11:00:00,39.71,39.74,39.64,39.69,61523.0,31.833,31.857,31.7768,31.8169,61523.0
2020-08-14 11:10:00,39.68,39.8,39.58,39.77,42726.0,31.8089,31.9051,31.7287,31.8811,42726.0
2020-08-14 11:20:00,39.78,39.8,39.65,39.66,47065.0,31.8891,31.9051,31.7849,31.7929,47065.0
2020-08-14 11:30:00,39.66,39.76,39.63,39.74,31987.0,31.7929,31.873,31.7688,31.857,31987.0
2020-08-14 11:40:00,39.74,39.8,39.71,39.79,30915.0,31.857,31.9051,31.833,31.8971,30915.0
2020-08-14 11:50:00,39.79,39.9,39.77,39.88,61158.0,31.8971,31.9853,31.8811,31.9692,61158.0
2020-08-14 12:00:00,39.88,39.89,39.78,39.86,39267.0,31.9692,31.9773,31.8891,31.9532,39267.0
2020-08-14 12:10:00,39.85,39.91,39.82,39.83,39975.0,31.9452,31.9933,31.9211,31.9292,39975.0
2020-08-14 12:20:00,39.82,39.82,39.74,39.78,26765.0,31.9211,31.9211,31.857,31.8891,26765.0
2020-08-14 12:30:00,39.79,39.86,39.77,39.79,67816.0,31.8971,31.9532,31.8811,31.8971,67816.0
2020-08-14 12:40:00,39.78,39.79,39.65,39.65,25807.0,31.8891,31.8971,31.7849,31.7849,25807.0
2020-08-14 12:50:00,39.64,39.69,39.61,39.66,46727.0,31.7768,31.8169,31.7528,31.7929,46727.0
2020-08-14 13:00:00,39.65,39.87,39.64,39.86,36164.0,31.7849,31.9612,31.7768,31.9532,36164.0
2020-08-14 13:10:00,39.86,39.89,39.69,39.71,41720.0,31.9532,31.9773,31.8169,31.833,41720.0
2020-08-14 13:20:00,39.71,39.76,39.69,39.71,59092.0,31.833,31.873,31.8169,31.833,59092.0
2020-08-14 13:30:00,39.71,39.78,39.68,39.76,19262.0,31.833,31.8891,31.8089,31.873,19262.0
2020-08-14 13:40:00,39.77,39.87,39.76,39.84,24905.0,31.8811,31.9612,31.873,31.9372,24905.0
2020-08-14 13:50:00,39.86,39.95,39.83,39.84,35463.0,31.9532,32.0254,31.9292,31.9372,35463.0
2020-08-14 14:00:00,39.83,39.85,39.77,39.81,25808.0,31.9292,31.9452,31.8811,31.9131,25808.0
2020-08-14 14:10:00,39.82,39.82,39.76,39.78,28797.0,31.9211,31.9211,31.873,31.8891,28797.0
2020-08-14 14:20:00,39.79,39.8,39.7,39.71,21696.0,31.8971,31.9051,31.8249,31.833,21696.0
2020-08-14 14:30:00,39.7,39.72,39.64,39.65,30397.0,31.8249,31.841,31.7768,31.7849,30397.0
2020-08-14 14:40:00,39.65,39.65,39.55,39.55,40366.0,31.7849,31.7849,31.7047,31.7047,40366.0
2020-08-14 14:50:00,39.54,39.58,39.46,39.46,39495.0,31.6967,31.7287,31.6325,31.6325,39495.0
2020-08-14 15:00:00,39.46,39.49,39.41,39.45,67225.0,31.6325,31.6566,31.5925,31.6245,67225.0
2020-08-14 15:10:00,39.45,39.45,39.34,39.41,58227.0,31.6245,31.6245,31.5364,31.5925,58227.0
2020-08-14 15:20:00,39.41,39.47,39.36,39.44,54795.0,31.5925,31.6406,31.5524,31.6165,54795.0
2020-08-14 15:30:00,39.43,39.43,39.32,39.34,132097.0,31.6085,31.6085,31.5203,31.5364,132097.0
2020-08-14 15:40:00,39.35,39.44,39.33,39.34,167071.0,31.5444,31.6165,31.5283,31.5364,167071.0
2020-08-14 15:50:00,39.33,39.52,39.31,39.51,373157.0,31.5283,31.6806,31.5123,31.6726,373157.0
2020-08-17 09:30:00,39.17,39.39,38.83,38.93,139998.0,31.4001,31.5764,31.1275,31.2077,139998.0
2020-08-17 09:40:00,38.91,39.0,38.8,38.85,53492.0,31.1916,31.2638,31.1035,31.1436,53492.0
2020-08-17 09:50:00,38.83,38.84,38.58,38.64,102635.0,31.1275,31.1355,30.9271,30.9752,102635.0
2020-08-17 10:00:00,38.65,38.73,38.51,38.72,125028.0,30.9832,31.0474,30.871,31.0393,125028.0
2020-08-17 10:10:00,38.72,38.82,38.7,38.8,62131.0,31.0393,31.1195,31.0233,31.1035,62131.0
2020-08-17 10:20:00,38.82,38.91,38.77,38.8,54100.0,31.1195,31.1916,31.0794,31.1035,54100.0
2020-08-17 10:30:00,38.79,38.85,38.72,38.73,34156.0,31.0955,31.1436,31.0393,31.0474,34156.0
2020-08-17 10:40:00,38.74,38.92,38.74,38.9,62689.0,31.0554,31.1997,31.0554,31.1836,62689.0
2020-08-17 10:50:00,38.89,39.0,38.8,38.82,75667.0,31.1756,31.2638,31.1035,31.1195,75667.0
2020-08-17 11:00:00,38.83,38.86,38.68,38.75,92082.0,31.1275,31.1516,31.0073,31.0634,92082.0
2020-08-17 11:10:00,38.74,38.77,38.65,38.67,91886.0,31.0554,31.0794,30.9832,30.9993,91886.0
2020-08-17 11:20:00,38.66,38.78,38.66,38.76,57306.0,30.9912,31.0874,30.9912,31.0714,57306.0
2020-08-17 11:30:00,38.76,38.82,38.67,38.79,52764.0,31.0714,31.1195,30.9993,31.0955,52764.0
2020-08-17 11:40:00,38.78,38.83,38.76,38.82,34594.0,31.0874,31.1275,31.0714,31.1195,34594.0
2020-08-17 11:50:00,38.82,38.87,38.78,38.84,46440.0,31.1195,31.1596,31.0874,31.1355,46440.0
2020-08-17 12:00:00,38.84,38.9,38.84,38.86,34606.0,31.1355,31.1836,31.1355,31.1516,34606.0
2020-08-17 12:10:00,38.87,38.94,38.85,38.94,26347.0,31.1596,31.2157,31.1436,31.2157,26347.0
2020-08-17 12:20:00,38.93,38.93,38.83,38.84,40750.0,31.2077,31.2077,31.1275,31.1355,40750.0
2020-08-17 12:30:00,38.86,38.89,38.83,38.88,17490.0,31.1516,31.1756,31.1275,31.1676,17490.0
2020-08-17 12:40:00,38.89,38.92,38.78,38.79,25024.0,31.1756,31.1997,31.0874,31.0955,25024.0
2020-08-17 12:50:00,38.78,38.79,38.68,38.68,50142.0,31.0874,31.0955,31.0073,31.0073,50142.0
2020-08-17 13:00:00,38.68,38.69,38.61,38.64,33736.0,31.0073,31.0153,30.9512,30.9752,33736.0
2020-08-17 13:10:00,38.64,38.64,38.58,38.63,44378.0,30.9752,30.9752,30.9271,30.9672,44378.0
2020-08-17 13:20:00,38.63,38.73,38.62,38.69,25460.0,30.9672,31.0474,30.9592,31.0153,25460.0
2020-08-17 13:30:00,38.7,38.7,38.62,38.65,54349.0,31.0233,31.0233,30.9592,30.9832,54349.0
2020-08-17 13:40:00,38.66,38.7,38.63,38.65,34393.0,30.9912,31.0233,30.9672,30.9832,34393.0
2020-08-17 13:50:00,38.66,38.7,38.65,38.67,47967.0,30.9912,31.0233,30.9832,30.9993,47967.0
2020-08-17 14:00:00,38.68,38.78,38.67,38.73,51196.0,31.0073,31.0874,30.9993,31.0474,51196.0
2020-08-17 14:10:00,38.73,38.73,38.61,38.7,45345.0,31.0474,31.0474,30.9512,31.0233,45345.0
2020-08-17 14:20:00,38.71,38.75,38.68,38.73,38753.0,31.0313,31.0634,31.0073,31.0474,38753.0
2020-08-17 14:30:00,38.72,38.77,38.72,38.77,24797.0,31.0393,31.0794,31.0393,31.0794,24797.0
2020-08-17 14:40:00,38.76,38.77,38.7,38.73,36177.0,31.0714,31.0794,31.0233,31.0474,36177.0
2020-08-17 14:50:00,38.73,38.77,38.71,38.71,26165.0,31.0474,31.0794,31.0313,31.0313,26165.0
2020-08-17 15:00:00,38.72,38.72,38.62,38.63,40985.0,31.0393,31.0393,30.9592,30.9672,40985.0
2020-08-17 15:10:00,38.63,38.69,38.62,38.69,41093.0,30.9672,31.0153,30.9592,31.0153,41093.0
2020-08-17 15:20:00,38.7,38.72,38.65,38.69,75303.0,31.0233,31.0393,30.9832,31.0153,75303.0
2020-08-17 15:30:00,38.69,38.76,38.68,38.72,80158.0,31.0153,31.0714,31.0073,31.0393,80158.0
2020-08-17 15:40:00,38.72,38.77,38.69,38.76,75712.0,31.0393,31.0794,31.0153,31.0714,75712.0
2020-08-17 15:50:00,38.76,38.79,38.71,38.75,247149.0,31.0714,31.0955,31.0313,31.0634,247149.0
2020-08-18 09:30:00,38.86,38.89,38.56,38.62,82266.0,31.1516,31.1756,30.9111,30.9592,82266.0
2020-08-18 09:40:00,38.62,38.67,38.5,38.5,41355.0,30.9592,30.9993,30.863,30.863,41355.0
2020-08-18 09:50:00,38.51,38.57,38.45,38.49,43046.0,30.871,30.9191,30.8229,30.855,43046.0
2020-08-18 10:00:00,38.46,38.53,38.38,38.44,42316.0,30.8309,30.887,30.7668,30.8149,42316.0
2020-08-18 10:10:00,38.43,38.43,38.22,38.29,30933.0,30.8069,30.8069,30.6385,30.6946,30933.0
2020-08-18 10:20:00,38.3,38.31,38.14,38.25,41565.0,30.7027,30.7107,30.5744,30.6626,41565.0
2020-08-18 10:30:00,38.25,38.29,38.14,38.25,38969.0,30.6626,30.6946,30.5744,30.6626,38969.0
2020-08-18 10:40:00,38.26,38.29,38.08,38.09,28670.0,30.6706,30.6946,30.5263,30.5343,28670.0
2020-08-18 10:50:00,38.09,38.14,38.07,38.12,36461.0,30.5343,30.5744,30.5183,30.5584,36461.0
2020-08-18 11:00:00,38.11,38.24,38.09,38.24,26904.0,30.5503,30.6546,30.5343,30.6546,26904.0
2020-08-18 11:10:00,38.26,38.45,38.24,38.41,32273.0,30.6706,30.8229,30.6546,30.7908,32273.0
2020-08-18 11:20:00,38.41,38.5,38.39,38.48,36385.0,30.7908,30.863,30.7748,30.8469,36385.0
2020-08-18 11:30:00,38.47,38.53,38.41,38.41,31695.0,30.8389,30.887,30.7908,30.7908,31695.0
2020-08-18 11:40:00,38.41,38.43,38.36,38.4,22607.0,30.7908,30.8069,30.7507,30.7828,22607.0
2020-08-18 11:50:00,38.4,38.4,38.21,38.26,27320.0,30.7828,30.7828,30.6305,30.6706,27320.0
2020-08-18 12:00:00,38.27,38.31,38.23,38.23,14520.0,30.6786,30.7107,30.6465,30.6465,14520.0
2020-08-18 12:10:00,38.24,38.24,38.09,38.09,21440.0,30.6546,30.6546,30.5343,30.5343,21440.0
2020-08-18 12:20:00,38.09,38.13,38.05,38.12,20008.0,30.5343,30.5664,30.5022,30.5584,20008.0
2020-08-18 12:30:00,38.12,38.14,37.98,38.04,39550.0,30.5584,30.5744,30.4461,30.4942,39550.0
2020-08-18 12:40:00,38.05,38.06,37.96,37.97,31024.0,30.5022,30.5103,30.4301,30.4381,31024.0
2020-08-18 12:50:00,37.97,38.04,37.96,37.98,24917.0,30.4381,30.4942,30.4301,30.4461,24917.0
2020-08-18 13:00:00,37.98,38.04,37.98,38.02,16391.0,30.4461,30.4942,30.4461,30.4782,16391.0
2020-08-18 13:10:00,38.02,38.06,38.01,38.04,17344.0,30.4782,30.5103,30.4702,30.4942,17344.0
2020-08-18 13:20:00,38.03,38.09,38.0,38.02,13780.0,30.4862,30.5343,30.4622,30.4782,13780.0
2020-08-18 13:30:00,38.02,38.16,38.02,38.16,32881.0,30.4782,30.5904,30.4782,30.5904,32881.0
2020-08-18 13:40:00,38.15,38.24,38.11,38.21,51265.0,30.5824,30.6546,30.5503,30.6305,51265.0
2020-08-18 13:50:00,38.22,38.26,38.18,38.19,36522.0,30.6385,30.6706,30.6065,30.6145,36522.0
2020-08-18 14:00:00,38.19,38.22,38.06,38.09,30011.0,30.6145,30.6385,30.5103,30.5343,30011.0
2020-08-18 14:10:00,38.09,38.11,37.98,37.98,66781.0,30.5343,30.5503,30.4461,30.4461,66781.0
2020-08-18 14:20:00,37.99,38.07,37.99,38.07,55509.0,30.4541,30.5183,30.4541,30.5183,55509.0
2020-08-18 14:30:00,38.06,38.06,37.85,37.88,71875.0,30.5103,30.5103,30.3419,30.366,71875.0
2020-08-18 14:40:00,37.88,37.95,37.88,37.91,54284.0,30.366,30.4221,30.366,30.39,54284.0
2020-08-18 14:50:00,37.91,37.96,37.89,37.92,38161.0,30.39,30.4301,30.374,30.398,38161.0
2020-08-18 15:00:00,37.93,37.96,37.87,37.88,42619.0,30.406,30.4301,30.3579,30.366,42619.0
2020-08-18 15:10:00,37.89,37.91,37.78,37.81,63597.0,30.374,30.39,30.2858,30.3098,63597.0
2020-08-18 15:20:00,37.82,37.94,37.8,37.93,67190.0,30.3179,30.4141,30.3018,30.406,67190.0
2020-08-18 15:30:00,37.93,37.97,37.91,37.94,70693.0,30.406,30.4381,30.39,30.4141,70693.0
2020-08-18 15:40:00,37.93,37.97,37.89,37.91,85993.0,30.406,30.4381,30.374,30.39,85993.0
2020-08-18 15:50:00,37.9,37.93,37.81,37.92,274862.0,30.382,30.406,30.3098,30.398,274862.0
2020-08-19 09:30:00,38.15,38.15,37.78,38.11,99295.0,30.5824,30.5824,30.2858,30.5503,99295.0
2020-08-19 09:40:00,38.14,38.51,38.12,38.48,49865.0,30.5744,30.871,30.5584,30.8469,49865.0
2020-08-19 09:50:00,38.47,38.77,38.47,38.62,76694.0,30.8389,31.0794,30.8389,30.9592,76694.0
2020-08-19 10:00:00,38.6,38.64,38.36,38.4,68931.0,30.9431,30.9752,30.7507,30.7828,68931.0
2020-08-19 10:10:00,38.39,38.39,38.06,38.08,71561.0,30.7748,30.7748,30.5103,30.5263,71561.0
2020-08-19 10:20:00,38.08,38.26,38.03,38.12,148205.0,30.5263,30.6706,30.4862,30.5584,148205.0
2020-08-19 10:30:00,38.13,38.24,38.11,38.12,33321.0,30.5664,30.6546,30.5503,30.5584,33321.0
2020-08-19 10:40:00,38.12,38.4,38.11,38.28,46303.0,30.5584,30.7828,30.5503,30.6866,46303.0
2020-08-19 10:50:00,38.29,38.36,38.19,38.25,40881.0,30.6946,30.7507,30.6145,30.6626,40881.0
2020-08-19 11:00:00,38.24,38.3,38.13,38.27,34217.0,30.6546,30.7027,30.5664,30.6786,34217.0
2020-08-19 11:10:00,38.3,38.33,38.2,38.21,38994.0,30.7027,30.7267,30.6225,30.6305,38994.0
2020-08-19 11:20:00,38.19,38.36,38.18,38.35,20744.0,30.6145,30.7507,30.6065,30.7427,20744.0
2020-08-19 11:30:00,38.34,38.48,38.32,38.43,24295.0,30.7347,30.8469,30.7187,30.8069,24295.0
2020-08-19 11:40:00,38.43,38.46,38.38,38.38,21161.0,30.8069,30.8309,30.7668,30.7668,21161.0
2020-08-19 11:50:00,38.38,38.45,38.34,38.38,37803.0,30.7668,30.8229,30.7347,30.7668,37803.0
2020-08-19 12:00:00,38.37,38.39,38.28,38.37,74354.0,30.7588,30.7748,30.6866,30.7588,74354.0
2020-08-19 12:10:00,38.38,38.43,38.35,38.38,45291.0,30.7668,30.8069,30.7427,30.7668,45291.0
2020-08-19 12:20:00,38.36,38.39,38.3,38.34,57773.0,30.7507,30.7748,30.7027,30.7347,57773.0
2020-08-19 12:30:00,38.34,38.35,38.26,38.26,50243.0,30.7347,30.7427,30.6706,30.6706,50243.0
2020-08-19 12:40:00,38.27,38.29,38.13,38.15,29300.0,30.6786,30.6946,30.5664,30.5824,29300.0
2020-08-19 12:50:00,38.14,38.16,38.07,38.15,23254.0,30.5744,30.5904,30.5183,30.5824,23254.0
2020-08-19 13:00:00,38.15,38.24,38.11,38.23,24098.0,30.5824,30.6546,30.5503,30.6465,24098.0
2020-08-19 13:10:00,38.25,38.29,38.19,38.22,34369.0,30.6626,30.6946,30.6145,30.6385,34369.0
2020-08-19 13:20:00,38.23,38.25,38.15,38.18,22545.0,30.6465,30.6626,30.5824,30.6065,22545.0
2020-08-19 13:30:00,38.17,38.17,38.04,38.05,61194.0,30.5984,30.5984,30.4942,30.5022,61194.0
2020-08-19 13:40:00,38.06,38.2,38.06,38.12,49905.0,30.5103,30.6225,30.5103,30.5584,49905.0
2020-08-19 13:50:00,38.11,38.16,38.07,38.15,23549.0,30.5503,30.5904,30.5183,30.5824,23549.0
2020-08-19 14:00:00,38.16,38.3,38.12,38.3,36400.0,30.5904,30.7027,30.5584,30.7027,36400.0
2020-08-19 14:10:00,38.3,38.3,38.15,38.26,51575.0,30.7027,30.7027,30.5824,30.6706,51575.0
2020-08-19 14:20:00,38.29,38.53,38.28,38.37,68772.0,30.6946,30.887,30.6866,30.7588,68772.0
2020-08-19 14:30:00,38.39,38.39,38.17,38.19,49809.0,30.7748,30.7748,30.5984,30.6145,49809.0
2020-08-19 14:40:00,38.2,38.35,38.19,38.31,25698.0,30.6225,30.7427,30.6145,30.7107,25698.0
2020-08-19 14:50:00,38.31,38.34,38.21,38.27,36796.0,30.7107,30.7347,30.6305,30.6786,36796.0
2020-08-19 15:00:00,38.27,38.37,38.27,38.33,35110.0,30.6786,30.7588,30.6786,30.7267,35110.0
2020-08-19 15:10:00,38.33,38.36,38.21,38.21,38760.0,30.7267,30.7507,30.6305,30.6305,38760.0
2020-08-19 15:20:00,38.2,38.24,38.07,38.09,118593.0,30.6225,30.6546,30.5183,30.5343,118593.0
2020-08-19 15:30:00,38.09,38.14,38.02,38.04,52486.0,30.5343,30.5744,30.4782,30.4942,52486.0
2020-08-19 15:40:00,38.03,38.08,37.89,37.91,84069.0,30.4862,30.5263,30.374,30.39,84069.0
2020-08-19 15:50:00,37.9,38.03,37.85,37.95,523212.0,30.382,30.4862,30.3419,30.4221,523212.0
2020-08-20 09:30:00,37.32,37.74,37.25,37.36,107697.0,29.917,30.2537,29.8609,29.9491,107697.0
2020-08-20 09:40:00,37.37,37.39,37.17,37.2,44644.0,29.9571,29.9732,29.7968,29.8209,44644.0
2020-08-20 09:50:00,37.21,37.36,37.14,37.19,97591.0,29.8289,29.9491,29.7728,29.8128,97591.0
2020-08-20 10:00:00,37.18,37.46,37.15,37.39,118760.0,29.8048,30.0293,29.7808,29.9732,118760.0
2020-08-20 10:10:00,37.39,37.59,37.36,37.55,77215.0,29.9732,30.1335,29.9491,30.1014,77215.0
2020-08-20 10:20:00,37.57,37.61,37.43,37.44,60984.0,30.1175,30.1495,30.0052,30.0132,60984.0
2020-08-20 10:30:00,37.43,37.45,37.19,37.2,60147.0,30.0052,30.0213,29.8128,29.8209,60147.0
2020-08-20 10:40:00,37.2,37.24,37.13,37.19,65259.0,29.8209,29.8529,29.7647,29.8128,65259.0
2020-08-20 10:50:00,37.19,37.19,36.89,36.92,64366.0,29.8128,29.8128,29.5723,29.5964,64366.0
2020-08-20 11:00:00,36.93,37.09,36.92,37.05,43828.0,29.6044,29.7327,29.5964,29.7006,43828.0
2020-08-20 11:10:00,37.07,37.11,36.96,36.98,29914.0,29.7166,29.7487,29.6285,29.6445,29914.0
2020-08-20 11:20:00,37.0,37.06,36.94,37.02,23635.0,29.6605,29.7086,29.6124,29.6766,23635.0
2020-08-20 11:30:00,37.02,37.14,36.98,37.13,28126.0,29.6766,29.7728,29.6445,29.7647,28126.0
2020-08-20 11:40:00,37.15,37.31,37.15,37.26,22196.0,29.7808,29.909,29.7808,29.8689,22196.0
2020-08-20 11:50:00,37.25,37.3,37.21,37.27,20206.0,29.8609,29.901,29.8289,29.877,20206.0
2020-08-20 12:00:00,37.26,37.36,37.22,37.34,21234.0,29.8689,29.9491,29.8369,29.9331,21234.0
2020-08-20 12:10:00,37.33,37.36,37.25,37.31,26292.0,29.9251,29.9491,29.8609,29.909,26292.0
2020-08-20 12:20:00,37.3,37.33,37.23,37.33,20662.0,29.901,29.9251,29.8449,29.9251,20662.0
2020-08-20 12:30:00,37.32,37.38,37.28,37.3,22971.0,29.917,29.9651,29.885,29.901,22971.0
2020-08-20 12:40:00,37.3,37.43,37.3,37.42,20871.0,29.901,30.0052,29.901,29.9972,20871.0
2020-08-20 12:50:00,37.42,37.52,37.42,37.46,27129.0,29.9972,30.0774,29.9972,30.0293,27129.0
2020-08-20 13:00:00,37.48,37.52,37.41,37.43,40096.0,30.0453,30.0774,29.9892,30.0052,40096.0
2020-08-20 13:10:00,37.43,37.44,37.37,37.39,16098.0,30.0052,30.0132,29.9571,29.9732,16098.0
2020-08-20 13:20:00,37.38,37.41,37.34,37.36,15148.0,29.9651,29.9892,29.9331,29.9491,15148.0
2020-08-20 13:30:00,37.37,37.45,37.36,37.44,17716.0,29.9571,30.0213,29.9491,30.0132,17716.0
2020-08-20 13:40:00,37.45,37.45,37.34,37.39,15771.0,30.0213,30.0213,29.9331,29.9732,15771.0
2020-08-20 13:50:00,37.38,37.41,37.28,37.31,27199.0,29.9651,29.9892,29.885,29.909,27199.0
2020-08-20 14:00:00,37.31,37.35,37.27,37.35,26401.0,29.909,29.9411,29.877,29.9411,26401.0
2020-08-20 14:10:00,37.34,37.44,37.31,37.39,18224.0,29.9331,30.0132,29.909,29.9732,18224.0
2020-08-20 14:20:00,37.38,37.43,37.29,37.31,23436.0,29.9651,30.0052,29.893,29.909,23436.0
2020-08-20 14:30:00,37.32,37.35,37.27,37.3,13705.0,29.917,29.9411,29.877,29.901,13705.0
2020-08-20 14:40:00,37.3,37.34,37.28,37.31,25903.0,29.901,29.9331,29.885,29.909,25903.0
2020-08-20 14:50:00,37.3,37.37,37.3,37.35,22372.0,29.901,29.9571,29.901,29.9411,22372.0
2020-08-20 15:00:00,37.35,37.43,37.34,37.39,50154.0,29.9411,30.0052,29.9331,29.9732,50154.0
2020-08-20 15:10:00,37.4,37.42,37.3,37.3,44904.0,29.9812,29.9972,29.901,29.901,44904.0
2020-08-20 15:20:00,37.3,37.31,37.21,37.22,39970.0,29.901,29.909,29.8289,29.8369,39970.0
2020-08-20 15:30:00,37.22,37.23,37.16,37.23,49401.0,29.8369,29.8449,29.7888,29.8449,49401.0
2020-08-20 15:40:00,37.23,37.31,37.22,37.27,69036.0,29.8449,29.909,29.8369,29.877,69036.0
2020-08-20 15:50:00,37.27,37.28,37.18,37.21,141452.0,29.877,29.885,29.8048,29.8289,141452.0
2020-08-21 09:30:00,37.15,37.35,37.02,37.34,286536.0,29.7808,29.9411,29.6766,29.9331,286536.0
2020-08-21 09:40:00,37.33,37.43,37.07,37.42,60037.0,29.9251,30.0052,29.7166,29.9972,60037.0
2020-08-21 09:50:00,37.42,37.53,37.34,37.38,42227.0,29.9972,30.0854,29.9331,29.9651,42227.0
2020-08-21 10:00:00,37.39,37.4,37.2,37.31,48295.0,29.9732,29.9812,29.8209,29.909,48295.0
2020-08-21 10:10:00,37.29,37.34,37.15,37.16,21882.0,29.893,29.9331,29.7808,29.7888,21882.0
2020-08-21 10:20:00,37.15,37.15,36.97,36.99,29406.0,29.7808,29.7808,29.6365,29.6525,29406.0
2020-08-21 10:30:00,37.02,37.04,36.94,36.98,28390.0,29.6766,29.6926,29.6124,29.6445,28390.0
2020-08-21 10:40:00,36.96,37.02,36.87,36.92,32941.0,29.6285,29.6766,29.5563,29.5964,32941.0
2020-08-21 10:50:00,36.92,37.0,36.9,36.94,30866.0,29.5964,29.6605,29.5804,29.6124,30866.0
2020-08-21 11:00:00,36.93,37.11,36.93,37.1,32860.0,29.6044,29.7487,29.6044,29.7407,32860.0
2020-08-21 11:10:00,37.12,37.12,36.93,36.95,19785.0,29.7567,29.7567,29.6044,29.6204,19785.0
2020-08-21 11:20:00,36.96,36.98,36.91,36.95,15021.0,29.6285,29.6445,29.5884,29.6204,15021.0
2020-08-21 11:30:00,36.94,37.04,36.93,37.03,25185.0,29.6124,29.6926,29.6044,29.6846,25185.0
2020-08-21 11:40:00,37.05,37.05,36.95,36.96,22344.0,29.7006,29.7006,29.6204,29.6285,22344.0
2020-08-21 11:50:00,36.96,37.02,36.94,37.01,47172.0,29.6285,29.6766,29.6124,29.6685,47172.0
2020-08-21 12:00:00,37.01,37.06,36.97,37.04,21528.0,29.6685,29.7086,29.6365,29.6926,21528.0
2020-08-21 12:10:00,37.04,37.04,36.95,36.98,26671.0,29.6926,29.6926,29.6204,29.6445,26671.0
2020-08-21 12:20:00,36.99,37.01,36.9,36.9,16937.0,29.6525,29.6685,29.5804,29.5804,16937.0
2020-08-21 12:30:00,36.89,36.93,36.84,36.86,35308.0,29.5723,29.6044,29.5323,29.5483,35308.0
2020-08-21 12:40:00,36.87,36.87,36.83,36.84,33763.0,29.5563,29.5563,29.5242,29.5323,33763.0
2020-08-21 12:50:00,36.83,36.84,36.77,36.77,20271.0,29.5242,29.5323,29.4761,29.4761,20271.0
2020-08-21 13:00:00,36.76,36.84,36.75,36.83,29868.0,29.4681,29.5323,29.4601,29.5242,29868.0
2020-08-21 13:10:00,36.83,36.92,36.81,36.88,17458.0,29.5242,29.5964,29.5082,29.5643,17458.0
2020-08-21 13:20:00,36.88,36.88,36.83,36.85,30375.0,29.5643,29.5643,29.5242,29.5403,30375.0
2020-08-21 13:30:00,36.84,36.88,36.81,36.87,19973.0,29.5323,29.5643,29.5082,29.5563,19973.0
2020-08-21 13:40:00,36.87,36.97,36.83,36.94,32210.0,29.5563,29.6365,29.5242,29.6124,32210.0
2020-08-21 13:50:00,36.95,36.95,36.89,36.89,14960.0,29.6204,29.6204,29.5723,29.5723,14960.0
2020-08-21 14:00:00,36.9,36.96,36.88,36.96,20782.0,29.5804,29.6285,29.5643,29.6285,20782.0
2020-08-21 14:10:00,36.95,36.97,36.86,36.87,27832.0,29.6204,29.6365,29.5483,29.5563,27832.0
2020-08-21 14:20:00,36.87,36.92,36.86,36.89,27800.0,29.5563,29.5964,29.5483,29.5723,27800.0
2020-08-21 14:30:00,36.89,36.97,36.89,36.97,24310.0,29.5723,29.6365,29.5723,29.6365,24310.0
2020-08-21 14:40:00,36.96,36.97,36.84,36.86,26829.0,29.6285,29.6365,29.5323,29.5483,26829.0
2020-08-21 14:50:00,36.87,36.93,36.86,36.87,26386.0,29.5563,29.6044,29.5483,29.5563,26386.0
2020-08-21 15:00:00,36.86,36.89,36.83,36.85,29289.0,29.5483,29.5723,29.5242,29.5403,29289.0
2020-08-21 15:10:00,36.86,36.87,36.8,36.82,32837.0,29.5483,29.5563,29.5002,29.5162,32837.0
2020-08-21 15:20:00,36.82,36.83,36.76,36.8,35857.0,29.5162,29.5242,29.4681,29.5002,35857.0
2020-08-21 15:30:00,36.8,36.86,36.76,36.8,71275.0,29.5002,29.5483,29.4681,29.5002,71275.0
2020-08-21 15:40:00,36.79,36.85,36.77,36.8,58135.0,29.4922,29.5403,29.4761,29.5002,58135.0
2020-08-21 15:50:00,36.8,36.91,36.79,36.9,188293.0,29.5002,29.5884,29.4922,29.5804,188293.0
2020-08-24 09:30:00,37.08,37.29,36.88,37.03,126032.0,29.7247,29.893,29.5643,29.6846,126032.0
2020-08-24 09:40:00,37.02,37.16,36.99,37.07,55500.0,29.6766,29.7888,29.6525,29.7166,55500.0
2020-08-24 09:50:00,37.06,37.5,37.04,37.47,98735.0,29.7086,30.0613,29.6926,30.0373,98735.0
2020-08-24 10:00:00,37.49,37.76,37.44,37.76,99568.0,30.0533,30.2698,30.0132,30.2698,99568.0
2020-08-24 10:10:00,37.76,37.77,37.48,37.69,53710.0,30.2698,30.2778,30.0453,30.2137,53710.0
2020-08-24 10:20:00,37.67,37.74,37.63,37.68,35863.0,30.1976,30.2537,30.1656,30.2056,35863.0
2020-08-24 10:30:00,37.67,37.93,37.67,37.87,102765.0,30.1976,30.406,30.1976,30.3579,102765.0
2020-08-24 10:40:00,37.88,37.94,37.79,37.86,53259.0,30.366,30.4141,30.2938,30.3499,53259.0
2020-08-24 10:50:00,37.87,38.11,37.87,38.07,48609.0,30.3579,30.5503,30.3579,30.5183,48609.0
2020-08-24 11:00:00,38.06,38.06,37.88,37.89,34793.0,30.5103,30.5103,30.366,30.374,34793.0
2020-08-24 11:10:00,37.9,37.94,37.85,37.92,31747.0,30.382,30.4141,30.3419,30.398,31747.0
2020-08-24 11:20:00,37.93,38.06,37.91,38.01,42100.0,30.406,30.5103,30.39,30.4702,42100.0
2020-08-24 11:30:00,38.01,38.11,37.98,38.01,35671.0,30.4702,30.5503,30.4461,30.4702,35671.0
2020-08-24 11:40:00,37.99,38.02,37.89,37.97,17551.0,30.4541,30.4782,30.374,30.4381,17551.0
2020-08-24 11:50:00,37.96,38.01,37.9,37.91,23421.0,30.4301,30.4702,30.382,30.39,23421.0
2020-08-24 12:00:00,37.92,37.95,37.84,37.87,50415.0,30.398,30.4221,30.3339,30.3579,50415.0
2020-08-24 12:10:00,37.87,37.96,37.87,37.95,22062.0,30.3579,30.4301,30.3579,30.4221,22062.0
2020-08-24 12:20:00,37.94,38.04,37.94,38.01,23346.0,30.4141,30.4942,30.4141,30.4702,23346.0
2020-08-24 12:30:00,38.0,38.08,37.96,37.99,26627.0,30.4622,30.5263,30.4301,30.4541,26627.0
2020-08-24 12:40:00,38.01,38.12,38.01,38.12,21763.0,30.4702,30.5584,30.4702,30.5584,21763.0
2020-08-24 12:50:00,38.14,38.27,38.12,38.24,90948.0,30.5744,30.6786,30.5584,30.6546,90948.0
2020-08-24 13:00:00,38.25,38.27,38.1,38.11,25327.0,30.6626,30.6786,30.5423,30.5503,25327.0
2020-08-24 13:10:00,38.12,38.12,38.03,38.06,30962.0,30.5584,30.5584,30.4862,30.5103,30962.0
2020-08-24 13:20:00,38.04,38.18,38.04,38.18,53970.0,30.4942,30.6065,30.4942,30.6065,53970.0
2020-08-24 13:30:00,38.19,38.25,38.17,38.21,20393.0,30.6145,30.6626,30.5984,30.6305,20393.0
2020-08-24 13:40:00,38.22,38.23,38.18,38.19,18343.0,30.6385,30.6465,30.6065,30.6145,18343.0
2020-08-24 13:50:00,38.19,38.2,38.12,38.13,23781.0,30.6145,30.6225,30.5584,30.5664,23781.0
2020-08-24 14:00:00,38.13,38.13,38.08,38.12,24486.0,30.5664,30.5664,30.5263,30.5584,24486.0
2020-08-24 14:10:00,38.11,38.16,38.1,38.13,19686.0,30.5503,30.5904,30.5423,30.5664,19686.0
2020-08-24 14:20:00,38.13,38.29,38.13,38.28,35138.0,30.5664,30.6946,30.5664,30.6866,35138.0
2020-08-24 14:30:00,38.27,38.28,38.17,38.26,52839.0,30.6786,30.6866,30.5984,30.6706,52839.0
2020-08-24 14:40:00,38.25,38.4,38.25,38.38,41636.0,30.6626,30.7828,30.6626,30.7668,41636.0
2020-08-24 14:50:00,38.36,38.46,38.35,38.44,50969.0,30.7507,30.8309,30.7427,30.8149,50969.0
2020-08-24 15:00:00,38.44,38.49,38.37,38.46,47048.0,30.8149,30.855,30.7588,30.8309,47048.0
2020-08-24 15:10:00,38.46,38.48,38.39,38.41,76826.0,30.8309,30.8469,30.7748,30.7908,76826.0
2020-08-24 15:20:00,38.41,38.52,38.41,38.48,103124.0,30.7908,30.879,30.7908,30.8469,103124.0
2020-08-24 15:30:00,38.48,38.52,38.43,38.46,114384.0,30.8469,30.879,30.8069,30.8309,114384.0
2020-08-24 15:40:00,38.46,38.54,38.42,38.54,99096.0,30.8309,30.895,30.7988,30.895,99096.0
2020-08-24 15:50:00,38.55,38.67,38.53,38.66,340904.0,30.9031,30.9993,30.887,30.9912,340904.0
2020-08-25 09:30:00,39.33,39.53,38.76,38.81,170122.0,31.5283,31.6887,31.0714,31.1115,170122.0
2020-08-25 09:40:00,38.8,38.9,38.51,38.89,80437.0,31.1035,31.1836,30.871,31.1756,80437.0
2020-08-25 09:50:00,38.88,38.95,38.76,38.91,50665.0,31.1676,31.2237,31.0714,31.1916,50665.0
2020-08-25 10:00:00,38.92,39.05,38.74,38.82,66816.0,31.1997,31.3039,31.0554,31.1195,66816.0
2020-08-25 10:10:00,38.78,38.82,38.62,38.71,77311.0,31.0874,31.1195,30.9592,31.0313,77311.0
2020-08-25 10:20:00,38.69,38.78,38.57,38.63,54279.0,31.0153,31.0874,30.9191,30.9672,54279.0
2020-08-25 10:30:00,38.64,38.64,38.45,38.64,43079.0,30.9752,30.9752,30.8229,30.9752,43079.0
2020-08-25 10:40:00,38.62,38.64,38.49,38.55,42970.0,30.9592,30.9752,30.855,30.9031,42970.0
2020-08-25 10:50:00,38.55,38.63,38.48,38.55,39020.0,30.9031,30.9672,30.8469,30.9031,39020.0
2020-08-25 11:00:00,38.54,38.61,38.49,38.56,36829.0,30.895,30.9512,30.855,30.9111,36829.0
2020-08-25 11:10:00,38.54,38.58,38.43,38.43,61476.0,30.895,30.9271,30.8069,30.8069,61476.0
2020-08-25 11:20:00,38.42,38.65,38.42,38.62,40267.0,30.7988,30.9832,30.7988,30.9592,40267.0
2020-08-25 11:30:00,38.61,38.73,38.56,38.56,41510.0,30.9512,31.0474,30.9111,30.9111,41510.0
2020-08-25 11:40:00,38.56,38.57,38.44,38.5,37213.0,30.9111,30.9191,30.8149,30.863,37213.0
2020-08-25 11:50:00,38.49,38.54,38.39,38.39,27135.0,30.855,30.895,30.7748,30.7748,27135.0
2020-08-25 12:00:00,38.4,38.48,38.33,38.46,29318.0,30.7828,30.8469,30.7267,30.8309,29318.0
2020-08-25 12:10:00,38.45,38.53,38.41,38.53,28613.0,30.8229,30.887,30.7908,30.887,28613.0
2020-08-25 12:20:00,38.52,38.58,38.52,38.55,21948.0,30.879,30.9271,30.879,30.9031,21948.0
2020-08-25 12:30:00,38.54,38.62,38.48,38.59,28884.0,30.895,30.9592,30.8469,30.9351,28884.0
2020-08-25 12:40:00,38.59,38.65,38.53,38.63,36967.0,30.9351,30.9832,30.887,30.9672,36967.0
2020-08-25 12:50:00,38.64,38.66,38.6,38.61,28050.0,30.9752,30.9912,30.9431,30.9512,28050.0
2020-08-25 13:00:00,38.61,38.67,38.57,38.65,25785.0,30.9512,30.9993,30.9191,30.9832,25785.0
2020-08-25 13:10:00,38.64,38.68,38.57,38.67,25270.0,30.9752,31.0073,30.9191,30.9993,25270.0
2020-08-25 13:20:00,38.67,38.8,38.67,38.78,30217.0,30.9993,31.1035,30.9993,31.0874,30217.0
2020-08-25 13:30:00,38.78,38.91,38.77,38.89,41837.0,31.0874,31.1916,31.0794,31.1756,41837.0
2020-08-25 13:40:00,38.89,38.89,38.83,38.85,30813.0,31.1756,31.1756,31.1275,31.1436,30813.0
2020-08-25 13:50:00,38.86,38.87,38.8,38.83,27378.0,31.1516,31.1596,31.1035,31.1275,27378.0
2020-08-25 14:00:00,38.83,38.89,38.81,38.83,37784.0,31.1275,31.1756,31.1115,31.1275,37784.0
2020-08-25 14:10:00,38.81,38.85,38.69,38.82,61511.0,31.1115,31.1436,31.0153,31.1195,61511.0
2020-08-25 14:20:00,38.82,38.86,38.81,38.86,45918.0,31.1195,31.1516,31.1115,31.1516,45918.0
2020-08-25 14:30:00,38.86,38.86,38.77,38.83,36096.0,31.1516,31.1516,31.0794,31.1275,36096.0
2020-08-25 14:40:00,38.84,38.91,38.81,38.84,33531.0,31.1355,31.1916,31.1115,31.1355,33531.0
2020-08-25 14:50:00,38.84,38.86,38.77,38.8,54650.0,31.1355,31.1516,31.0794,31.1035,54650.0
2020-08-25 15:00:00,38.79,38.83,38.74,38.76,37379.0,31.0955,31.1275,31.0554,31.0714,37379.0
2020-08-25 15:10:00,38.77,38.84,38.74,38.82,58955.0,31.0794,31.1355,31.0554,31.1195,58955.0
2020-08-25 15:20:00,38.83,38.9,38.83,38.85,83899.0,31.1275,31.1836,31.1275,31.1436,83899.0
2020-08-25 15:30:00,38.84,38.9,38.83,38.84,85028.0,31.1355,31.1836,31.1275,31.1355,85028.0
2020-08-25 15:40:00,38.84,38.85,38.77,38.84,75106.0,31.1355,31.1436,31.0794,31.1355,75106.0
2020-08-25 15:50:00,38.84,38.85,38.76,38.83,214193.0,31.1355,31.1436,31.0714,31.1275,214193.0
2020-08-26 09:30:00,38.46,38.56,38.27,38.43,115580.0,30.8309,30.9111,30.6786,30.8069,115580.0
2020-08-26 09:40:00,38.41,38.43,38.21,38.36,76424.0,30.7908,30.8069,30.6305,30.7507,76424.0
2020-08-26 09:50:00,38.38,38.51,38.37,38.42,45642.0,30.7668,30.871,30.7588,30.7988,45642.0
2020-08-26 10:00:00,38.41,38.54,38.34,38.54,38699.0,30.7908,30.895,30.7347,30.895,38699.0
2020-08-26 10:10:00,38.54,38.58,38.26,38.29,50711.0,30.895,30.9271,30.6706,30.6946,50711.0
2020-08-26 10:20:00,38.28,38.28,37.98,38.06,58340.0,30.6866,30.6866,30.4461,30.5103,58340.0
2020-08-26 10:30:00,38.03,38.17,38.01,38.05,46889.0,30.4862,30.5984,30.4702,30.5022,46889.0
2020-08-26 10:40:00,38.05,38.12,37.99,38.08,36704.0,30.5022,30.5584,30.4541,30.5263,36704.0
2020-08-26 10:50:00,38.08,38.16,38.0,38.09,32688.0,30.5263,30.5904,30.4622,30.5343,32688.0
2020-08-26 11:00:00,38.1,38.1,37.94,38.0,28417.0,30.5423,30.5423,30.4141,30.4622,28417.0
2020-08-26 11:10:00,38.0,38.11,37.99,38.01,29825.0,30.4622,30.5503,30.4541,30.4702,29825.0
2020-08-26 11:20:00,38.01,38.06,37.99,38.02,18040.0,30.4702,30.5103,30.4541,30.4782,18040.0
2020-08-26 11:30:00,38.02,38.02,37.87,37.9,34159.0,30.4782,30.4782,30.3579,30.382,34159.0
2020-08-26 11:40:00,37.9,38.04,37.89,38.03,24804.0,30.382,30.4942,30.374,30.4862,24804.0
2020-08-26 11:50:00,38.02,38.03,37.95,37.98,19374.0,30.4782,30.4862,30.4221,30.4461,19374.0
2020-08-26 12:00:00,37.99,38.04,37.96,38.03,28186.0,30.4541,30.4942,30.4301,30.4862,28186.0
2020-08-26 12:10:00,38.02,38.06,38.0,38.05,12527.0,30.4782,30.5103,30.4622,30.5022,12527.0
2020-08-26 12:20:00,38.08,38.08,37.99,38.01,25281.0,30.5263,30.5263,30.4541,30.4702,25281.0
2020-08-26 12:30:00,38.0,38.02,37.93,37.96,34334.0,30.4622,30.4782,30.406,30.4301,34334.0
2020-08-26 12:40:00,37.96,38.11,37.96,38.09,54611.0,30.4301,30.5503,30.4301,30.5343,54611.0
2020-08-26 12:50:00,38.09,38.09,38.01,38.05,20769.0,30.5343,30.5343,30.4702,30.5022,20769.0
2020-08-26 13:00:00,38.05,38.06,37.97,38.0,19659.0,30.5022,30.5103,30.4381,30.4622,19659.0
2020-08-26 13:10:00,37.99,38.02,37.91,37.93,22505.0,30.4541,30.4782,30.39,30.406,22505.0
2020-08-26 13:20:00,37.91,37.92,37.87,37.91,35006.0,30.39,30.398,30.3579,30.39,35006.0
2020-08-26 13:30:00,37.91,38.0,37.87,38.0,32422.0,30.39,30.4622,30.3579,30.4622,32422.0
2020-08-26 13:40:00,37.99,37.99,37.93,37.99,30189.0,30.4541,30.4541,30.406,30.4541,30189.0
2020-08-26 13:50:00,37.98,38.0,37.94,37.96,22185.0,30.4461,30.4622,30.4141,30.4301,22185.0
2020-08-26 14:00:00,37.96,37.99,37.95,37.99,20474.0,30.4301,30.4541,30.4221,30.4541,20474.0
2020-08-26 14:10:00,37.99,38.14,37.99,38.09,55764.0,30.4541,30.5744,30.4541,30.5343,55764.0
2020-08-26 14:20:00,38.09,38.2,38.09,38.12,53628.0,30.5343,30.6225,30.5343,30.5584,53628.0
2020-08-26 14:30:00,38.11,38.17,38.09,38.12,27840.0,30.5503,30.5984,30.5343,30.5584,27840.0
2020-08-26 14:40:00,38.1,38.17,38.09,38.09,46513.0,30.5423,30.5984,30.5343,30.5343,46513.0
2020-08-26 14:50:00,38.1,38.18,38.1,38.11,52681.0,30.5423,30.6065,30.5423,30.5503,52681.0
2020-08-26 15:00:00,38.11,38.13,38.05,38.12,44900.0,30.5503,30.5664,30.5022,30.5584,44900.0
2020-08-26 15:10:00,38.11,38.13,38.07,38.11,48908.0,30.5503,30.5664,30.5183,30.5503,48908.0
2020-08-26 15:20:00,38.1,38.16,38.0,38.11,142416.0,30.5423,30.5904,30.4622,30.5503,142416.0
2020-08-26 15:30:00,38.11,38.11,38.02,38.05,36210.0,30.5503,30.5503,30.4782,30.5022,36210.0
2020-08-26 15:40:00,38.05,38.06,37.99,37.99,91350.0,30.5022,30.5103,30.4541,30.4541,91350.0
2020-08-26 15:50:00,37.99,38.0,37.86,37.87,239549.0,30.4541,30.4622,30.3499,30.3579,239549.0
2020-08-27 09:30:00,37.92,38.5,37.81,38.47,124112.0,30.398,30.863,30.3098,30.8389,124112.0
2020-08-27 09:40:00,38.47,39.02,38.44,38.94,97319.0,30.8389,31.2798,30.8149,31.2157,97319.0
2020-08-27 09:50:00,38.94,39.18,38.81,39.14,77875.0,31.2157,31.4081,31.1115,31.376,77875.0
2020-08-27 10:00:00,39.17,39.35,39.0,39.08,124477.0,31.4001,31.5444,31.2638,31.3279,124477.0
2020-08-27 10:10:00,39.09,39.16,38.96,39.04,98218.0,31.3359,31.3921,31.2317,31.2959,98218.0
2020-08-27 10:20:00,39.02,39.29,39.02,39.09,122530.0,31.2798,31.4963,31.2798,31.3359,122530.0
2020-08-27 10:30:00,39.09,39.22,38.96,38.97,67919.0,31.3359,31.4402,31.2317,31.2397,67919.0
2020-08-27 10:40:00,38.95,38.97,38.84,38.92,30844.0,31.2237,31.2397,31.1355,31.1997,30844.0
2020-08-27 10:50:00,38.92,39.03,38.85,39.02,40766.0,31.1997,31.2878,31.1436,31.2798,40766.0
2020-08-27 11:00:00,39.0,39.03,38.79,38.79,52588.0,31.2638,31.2878,31.0955,31.0955,52588.0
2020-08-27 11:10:00,38.79,38.92,38.75,38.91,32382.0,31.0955,31.1997,31.0634,31.1916,32382.0
2020-08-27 11:20:00,38.9,38.92,38.79,38.9,34806.0,31.1836,31.1997,31.0955,31.1836,34806.0
2020-08-27 11:30:00,38.89,39.02,38.83,38.94,35352.0,31.1756,31.2798,31.1275,31.2157,35352.0
2020-08-27 11:40:00,38.93,39.0,38.93,38.95,22883.0,31.2077,31.2638,31.2077,31.2237,22883.0
2020-08-27 11:50:00,38.94,38.98,38.89,38.96,19025.0,31.2157,31.2478,31.1756,31.2317,19025.0
2020-08-27 12:00:00,38.97,39.03,38.93,38.98,33418.0,31.2397,31.2878,31.2077,31.2478,33418.0
2020-08-27 12:10:00,38.98,38.98,38.91,38.94,46526.0,31.2478,31.2478,31.1916,31.2157,46526.0
2020-08-27 12:20:00,38.94,38.99,38.92,38.96,53866.0,31.2157,31.2558,31.1997,31.2317,53866.0
2020-08-27 12:30:00,38.97,39.03,38.93,38.97,51318.0,31.2397,31.2878,31.2077,31.2397,51318.0
2020-08-27 12:40:00,38.98,39.15,38.96,39.15,56391.0,31.2478,31.384,31.2317,31.384,56391.0
2020-08-27 12:50:00,39.15,39.28,39.11,39.16,97426.0,31.384,31.4883,31.352,31.3921,97426.0
2020-08-27 13:00:00,39.15,39.16,39.03,39.15,61940.0,31.384,31.3921,31.2878,31.384,61940.0
2020-08-27 13:10:00,39.16,39.43,39.14,39.43,83547.0,31.3921,31.6085,31.376,31.6085,83547.0
2020-08-27 13:20:00,39.43,39.46,39.31,39.34,71465.0,31.6085,31.6325,31.5123,31.5364,71465.0
2020-08-27 13:30:00,39.34,39.43,39.34,39.41,52311.0,31.5364,31.6085,31.5364,31.5925,52311.0
2020-08-27 13:40:00,39.4,39.41,39.24,39.25,41274.0,31.5845,31.5925,31.4562,31.4642,41274.0
2020-08-27 13:50:00,39.26,39.27,39.1,39.14,50418.0,31.4722,31.4802,31.344,31.376,50418.0
2020-08-27 14:00:00,39.14,39.31,39.13,39.3,52975.0,31.376,31.5123,31.368,31.5043,52975.0
2020-08-27 14:10:00,39.3,39.38,39.25,39.26,43012.0,31.5043,31.5684,31.4642,31.4722,43012.0
2020-08-27 14:20:00,39.27,39.32,39.22,39.3,50610.0,31.4802,31.5203,31.4402,31.5043,50610.0
2020-08-27 14:30:00,39.3,39.35,39.25,39.3,62437.0,31.5043,31.5444,31.4642,31.5043,62437.0
2020-08-27 14:40:00,39.29,39.34,39.24,39.33,28645.0,31.4963,31.5364,31.4562,31.5283,28645.0
2020-08-27 14:50:00,39.32,39.39,39.31,39.33,35368.0,31.5203,31.5764,31.5123,31.5283,35368.0
2020-08-27 15:00:00,39.34,39.4,39.31,39.39,59607.0,31.5364,31.5845,31.5123,31.5764,59607.0
2020-08-27 15:10:00,39.39,39.41,39.35,39.41,44481.0,31.5764,31.5925,31.5444,31.5925,44481.0
2020-08-27 15:20:00,39.4,39.43,39.37,39.39,48073.0,31.5845,31.6085,31.5604,31.5764,48073.0
2020-08-27 15:30:00,39.4,39.44,39.32,39.34,119908.0,31.5845,31.6165,31.5203,31.5364,119908.0
2020-08-27 15:40:00,39.34,39.35,39.25,39.29,99443.0,31.5364,31.5444,31.4642,31.4963,99443.0
2020-08-27 15:50:00,39.28,39.31,39.2,39.22,287239.0,31.4883,31.5123,31.4241,31.4402,287239.0
2020-08-28 09:30:00,39.58,39.59,39.0,39.11,201227.0,31.7287,31.7368,31.2638,31.352,201227.0
2020-08-28 09:40:00,39.11,39.51,39.0,39.5,63597.0,31.352,31.6726,31.2638,31.6646,63597.0
2020-08-28 09:50:00,39.51,39.57,39.29,39.4,70850.0,31.6726,31.7207,31.4963,31.5845,70850.0
2020-08-28 10:00:00,39.38,39.45,39.19,39.29,46471.0,31.5684,31.6245,31.4161,31.4963,46471.0
2020-08-28 10:10:00,39.28,39.35,39.17,39.33,70147.0,31.4883,31.5444,31.4001,31.5283,70147.0
2020-08-28 10:20:00,39.32,39.37,39.2,39.21,46254.0,31.5203,31.5604,31.4241,31.4321,46254.0
2020-08-28 10:30:00,39.18,39.32,39.13,39.25,36175.0,31.4081,31.5203,31.368,31.4642,36175.0
2020-08-28 10:40:00,39.23,39.41,39.21,39.38,37600.0,31.4482,31.5925,31.4321,31.5684,37600.0
2020-08-28 10:50:00,39.39,39.39,39.21,39.25,28373.0,31.5764,31.5764,31.4321,31.4642,28373.0
2020-08-28 11:00:00,39.23,39.29,39.2,39.22,31926.0,31.4482,31.4963,31.4241,31.4402,31926.0
2020-08-28 11:10:00,39.22,39.38,39.21,39.34,32926.0,31.4402,31.5684,31.4321,31.5364,32926.0
2020-08-28 11:20:00,39.34,39.37,39.23,39.27,35666.0,31.5364,31.5604,31.4482,31.4802,35666.0
2020-08-28 11:30:00,39.27,39.38,39.25,39.37,28994.0,31.4802,31.5684,31.4642,31.5604,28994.0
2020-08-28 11:40:00,39.37,39.48,39.35,39.4,38884.0,31.5604,31.6486,31.5444,31.5845,38884.0
2020-08-28 11:50:00,39.39,39.49,39.39,39.48,19575.0,31.5764,31.6566,31.5764,31.6486,19575.0
2020-08-28 12:00:00,39.48,39.48,39.38,39.46,38080.0,31.6486,31.6486,31.5684,31.6325,38080.0
2020-08-28 12:10:00,39.46,39.54,39.44,39.54,17371.0,31.6325,31.6967,31.6165,31.6967,17371.0
2020-08-28 12:20:00,39.52,39.54,39.49,39.52,18213.0,31.6806,31.6967,31.6566,31.6806,18213.0
2020-08-28 12:30:00,39.52,39.55,39.49,39.51,35868.0,31.6806,31.7047,31.6566,31.6726,35868.0
2020-08-28 12:40:00,39.51,39.63,39.49,39.62,29002.0,31.6726,31.7688,31.6566,31.7608,29002.0
2020-08-28 12:50:00,39.62,39.63,39.56,39.57,39890.0,31.7608,31.7688,31.7127,31.7207,39890.0
2020-08-28 13:00:00,39.56,39.58,39.48,39.48,105023.0,31.7127,31.7287,31.6486,31.6486,105023.0
2020-08-28 13:10:00,39.49,39.58,39.48,39.54,30457.0,31.6566,31.7287,31.6486,31.6967,30457.0
2020-08-28 13:20:00,39.54,39.58,39.4,39.41,44258.0,31.6967,31.7287,31.5845,31.5925,44258.0
2020-08-28 13:30:00,39.41,39.44,39.35,39.36,27989.0,31.5925,31.6165,31.5444,31.5524,27989.0
2020-08-28 13:40:00,39.35,39.37,39.28,39.28,43757.0,31.5444,31.5604,31.4883,31.4883,43757.0
2020-08-28 13:50:00,39.29,39.32,39.24,39.25,32061.0,31.4963,31.5203,31.4562,31.4642,32061.0
2020-08-28 14:00:00,39.24,39.4,39.22,39.38,35300.0,31.4562,31.5845,31.4402,31.5684,35300.0
2020-08-28 14:10:00,39.38,39.47,39.36,39.42,38139.0,31.5684,31.6406,31.5524,31.6005,38139.0
2020-08-28 14:20:00,39.42,39.44,39.38,39.42,28215.0,31.6005,31.6165,31.5684,31.6005,28215.0
2020-08-28 14:30:00,39.43,39.43,39.38,39.43,23497.0,31.6085,31.6085,31.5684,31.6085,23497.0
2020-08-28 14:40:00,39.42,39.45,39.38,39.43,21368.0,31.6005,31.6245,31.5684,31.6085,21368.0
2020-08-28 14:50:00,39.43,39.45,39.38,39.43,32911.0,31.6085,31.6245,31.5684,31.6085,32911.0
2020-08-28 15:00:00,39.43,39.52,39.4,39.5,38903.0,31.6085,31.6806,31.5845,31.6646,38903.0
2020-08-28 15:10:00,39.5,39.52,39.44,39.45,36465.0,31.6646,31.6806,31.6165,31.6245,36465.0
2020-08-28 15:20:00,39.44,39.5,39.44,39.46,54876.0,31.6165,31.6646,31.6165,31.6325,54876.0
2020-08-28 15:30:00,39.46,39.5,39.43,39.47,47302.0,31.6325,31.6646,31.6085,31.6406,47302.0
2020-08-28 15:40:00,39.47,39.53,39.45,39.52,97558.0,31.6406,31.6887,31.6245,31.6806,97558.0
2020-08-28 15:50:00,39.54,39.63,39.49,39.59,316557.0,31.6967,31.7688,31.6566,31.7368,316557.0
2020-08-31 09:30:00,39.52,39.52,39.0,39.34,103951.0,31.6806,31.6806,31.2638,31.5364,103951.0
2020-08-31 09:40:00,39.32,39.33,39.11,39.12,62709.0,31.5203,31.5283,31.352,31.36,62709.0
2020-08-31 09:50:00,39.11,39.11,38.91,39.03,68242.0,31.352,31.352,31.1916,31.2878,68242.0
2020-08-31 10:00:00,39.07,39.15,38.94,39.07,47158.0,31.3199,31.384,31.2157,31.3199,47158.0
2020-08-31 10:10:00,39.08,39.17,39.04,39.15,48560.0,31.3279,31.4001,31.2959,31.384,48560.0
2020-08-31 10:20:00,39.14,39.14,38.97,38.99,66416.0,31.376,31.376,31.2397,31.2558,66416.0
2020-08-31 10:30:00,38.99,39.23,38.98,39.17,115796.0,31.2558,31.4482,31.2478,31.4001,115796.0
2020-08-31 10:40:00,39.18,39.2,39.11,39.15,51649.0,31.4081,31.4241,31.352,31.384,51649.0
2020-08-31 10:50:00,39.15,39.21,39.11,39.16,34981.0,31.384,31.4321,31.352,31.3921,34981.0
2020-08-31 11:00:00,39.16,39.2,39.07,39.08,68868.0,31.3921,31.4241,31.3199,31.3279,68868.0
2020-08-31 11:10:00,39.08,39.08,38.91,38.93,76092.0,31.3279,31.3279,31.1916,31.2077,76092.0
2020-08-31 11:20:00,38.92,38.97,38.87,38.88,54279.0,31.1997,31.2397,31.1596,31.1676,54279.0
2020-08-31 11:30:00,38.87,38.96,38.87,38.95,36320.0,31.1596,31.2317,31.1596,31.2237,36320.0
2020-08-31 11:40:00,38.94,39.07,38.94,39.07,31470.0,31.2157,31.3199,31.2157,31.3199,31470.0
2020-08-31 11:50:00,39.06,39.08,39.01,39.05,34787.0,31.3119,31.3279,31.2718,31.3039,34787.0
2020-08-31 12:00:00,39.05,39.07,38.99,39.02,56790.0,31.3039,31.3199,31.2558,31.2798,56790.0
2020-08-31 12:10:00,39.01,39.12,39.01,39.08,50288.0,31.2718,31.36,31.2718,31.3279,50288.0
2020-08-31 12:20:00,39.07,39.08,38.95,38.97,33590.0,31.3199,31.3279,31.2237,31.2397,33590.0
2020-08-31 12:30:00,38.97,38.97,38.89,38.9,40086.0,31.2397,31.2397,31.1756,31.1836,40086.0
2020-08-31 12:40:00,38.9,38.95,38.86,38.89,46246.0,31.1836,31.2237,31.1516,31.1756,46246.0
2020-08-31 12:50:00,38.89,38.92,38.87,38.89,27982.0,31.1756,31.1997,31.1596,31.1756,27982.0
2020-08-31 13:00:00,38.9,38.9,38.84,38.86,32629.0,31.1836,31.1836,31.1355,31.1516,32629.0
2020-08-31 13:10:00,38.86,38.92,38.84,38.88,24440.0,31.1516,31.1997,31.1355,31.1676,24440.0
2020-08-31 13:20:00,38.88,38.89,38.85,38.89,20394.0,31.1676,31.1756,31.1436,31.1756,20394.0
2020-08-31 13:30:00,38.88,38.88,38.84,38.84,36193.0,31.1676,31.1676,31.1355,31.1355,36193.0
2020-08-31 13:40:00,38.84,38.87,38.76,38.77,43956.0,31.1355,31.1596,31.0714,31.0794,43956.0
2020-08-31 13:50:00,38.77,38.77,38.71,38.73,44234.0,31.0794,31.0794,31.0313,31.0474,44234.0
2020-08-31 14:00:00,38.74,38.81,38.72,38.8,33283.0,31.0554,31.1115,31.0393,31.1035,33283.0
2020-08-31 14:10:00,38.81,38.82,38.77,38.79,33709.0,31.1115,31.1195,31.0794,31.0955,33709.0
2020-08-31 14:20:00,38.79,38.82,38.72,38.73,45085.0,31.0955,31.1195,31.0393,31.0474,45085.0
2020-08-31 14:30:00,38.74,38.81,38.74,38.79,47359.0,31.0554,31.1115,31.0554,31.0955,47359.0
2020-08-31 14:40:00,38.79,38.91,38.77,38.87,50207.0,31.0955,31.1916,31.0794,31.1596,50207.0
2020-08-31 14:50:00,38.88,38.9,38.85,38.87,40157.0,31.1676,31.1836,31.1436,31.1596,40157.0
2020-08-31 15:00:00,38.88,38.9,38.86,38.89,49555.0,31.1676,31.1836,31.1516,31.1756,49555.0
2020-08-31 15:10:00,38.9,38.94,38.88,38.89,53721.0,31.1836,31.2157,31.1676,31.1756,53721.0
2020-08-31 15:20:00,38.89,38.95,38.86,38.93,63959.0,31.1756,31.2237,31.1516,31.2077,63959.0
2020-08-31 15:30:00,38.93,38.97,38.9,38.96,67324.0,31.2077,31.2397,31.1836,31.2317,67324.0
2020-08-31 15:40:00,38.96,38.98,38.89,38.98,106059.0,31.2317,31.2478,31.1756,31.2478,106059.0
2020-08-31 15:50:00,38.98,39.05,38.8,38.8,340432.0,31.2478,31.3039,31.1035,31.1035,340432.0
2020-09-01 09:30:00,38.76,38.76,38.13,38.57,296960.0,31.0714,31.0714,30.5664,30.9191,296960.0
2020-09-01 09:40:00,38.58,38.75,38.49,38.59,97013.0,30.9271,31.0634,30.855,30.9351,97013.0
2020-09-01 09:50:00,38.58,38.69,38.49,38.65,61348.0,30.9271,31.0153,30.855,30.9832,61348.0
2020-09-01 10:00:00,38.66,38.85,38.63,38.76,103525.0,30.9912,31.1436,30.9672,31.0714,103525.0
2020-09-01 10:10:00,38.75,38.9,38.72,38.82,97174.0,31.0634,31.1836,31.0393,31.1195,97174.0
2020-09-01 10:20:00,38.83,39.28,38.82,39.28,170437.0,31.1275,31.4883,31.1195,31.4883,170437.0
2020-09-01 10:30:00,39.29,39.37,39.24,39.34,102239.0,31.4963,31.5604,31.4562,31.5364,102239.0
2020-09-01 10:40:00,39.34,39.56,39.32,39.51,113502.0,31.5364,31.7127,31.5203,31.6726,113502.0
2020-09-01 10:50:00,39.5,39.51,39.38,39.45,87714.0,31.6646,31.6726,31.5684,31.6245,87714.0
2020-09-01 11:00:00,39.46,39.48,39.37,39.44,61908.0,31.6325,31.6486,31.5604,31.6165,61908.0
2020-09-01 11:10:00,39.44,39.47,39.33,39.44,85689.0,31.6165,31.6406,31.5283,31.6165,85689.0
2020-09-01 11:20:00,39.43,39.43,39.3,39.32,81315.0,31.6085,31.6085,31.5043,31.5203,81315.0
2020-09-01 11:30:00,39.32,39.44,39.32,39.36,63688.0,31.5203,31.6165,31.5203,31.5524,63688.0
2020-09-01 11:40:00,39.37,39.4,39.31,39.36,67083.0,31.5604,31.5845,31.5123,31.5524,67083.0
2020-09-01 11:50:00,39.35,39.43,39.29,39.3,50979.0,31.5444,31.6085,31.4963,31.5043,50979.0
2020-09-01 12:00:00,39.31,39.32,39.24,39.24,41415.0,31.5123,31.5203,31.4562,31.4562,41415.0
2020-09-01 12:10:00,39.23,39.23,39.07,39.09,62714.0,31.4482,31.4482,31.3199,31.3359,62714.0
2020-09-01 12:20:00,39.12,39.17,39.03,39.04,122757.0,31.36,31.4001,31.2878,31.2959,122757.0
2020-09-01 12:30:00,39.04,39.07,39.0,39.01,46266.0,31.2959,31.3199,31.2638,31.2718,46266.0
2020-09-01 12:40:00,39.01,39.04,38.99,39.01,81661.0,31.2718,31.2959,31.2558,31.2718,81661.0
2020-09-01 12:50:00,39.02,39.12,38.98,39.12,52495.0,31.2798,31.36,31.2478,31.36,52495.0
2020-09-01 13:00:00,39.12,39.12,39.07,39.08,33788.0,31.36,31.36,31.3199,31.3279,33788.0
2020-09-01 13:10:00,39.08,39.13,39.07,39.08,38781.0,31.3279,31.368,31.3199,31.3279,38781.0
2020-09-01 13:20:00,39.07,39.07,38.98,39.0,74344.0,31.3199,31.3199,31.2478,31.2638,74344.0
2020-09-01 13:30:00,39.01,39.02,38.88,38.89,123916.0,31.2718,31.2798,31.1676,31.1756,123916.0
2020-09-01 13:40:00,38.89,38.89,38.81,38.82,180118.0,31.1756,31.1756,31.1115,31.1195,180118.0
2020-09-01 13:50:00,38.83,38.83,38.69,38.71,62879.0,31.1275,31.1275,31.0153,31.0313,62879.0
2020-09-01 14:00:00,38.71,38.8,38.68,38.73,71612.0,31.0313,31.1035,31.0073,31.0474,71612.0
2020-09-01 14:10:00,38.72,38.75,38.67,38.74,65388.0,31.0393,31.0634,30.9993,31.0554,65388.0
2020-09-01 14:20:00,38.74,38.93,38.73,38.91,74716.0,31.0554,31.2077,31.0474,31.1916,74716.0
2020-09-01 14:30:00,38.9,39.01,38.89,39.0,53792.0,31.1836,31.2718,31.1756,31.2638,53792.0
2020-09-01 14:40:00,39.0,39.03,38.97,38.98,41364.0,31.2638,31.2878,31.2397,31.2478,41364.0
2020-09-01 14:50:00,38.99,39.0,38.96,39.0,32121.0,31.2558,31.2638,31.2317,31.2638,32121.0
2020-09-01 15:00:00,38.99,39.02,38.97,38.98,39990.0,31.2558,31.2798,31.2397,31.2478,39990.0
2020-09-01 15:10:00,38.99,38.99,38.9,38.97,63777.0,31.2558,31.2558,31.1836,31.2397,63777.0
2020-09-01 15:20:00,38.98,39.01,38.97,38.98,34179.0,31.2478,31.2718,31.2397,31.2478,34179.0
2020-09-01 15:30:00,38.99,39.02,38.96,38.97,49500.0,31.2558,31.2798,31.2317,31.2397,49500.0
2020-09-01 15:40:00,38.97,39.02,38.96,38.98,73493.0,31.2397,31.2798,31.2317,31.2478,73493.0
2020-09-01 15:50:00,38.97,39.19,38.94,39.17,261735.0,31.2397,31.4161,31.2157,31.4001,261735.0
2020-09-02 09:30:00,38.87,39.11,38.71,38.76,176507.0,31.1596,31.352,31.0313,31.0714,176507.0
2020-09-02 09:40:00,38.75,38.88,38.65,38.69,72184.0,31.0634,31.1676,30.9832,31.0153,72184.0
2020-09-02 09:50:00,38.68,39.38,38.62,39.36,151992.0,31.0073,31.5684,30.9592,31.5524,151992.0
2020-09-02 10:00:00,39.36,39.39,38.9,38.99,118910.0,31.5524,31.5764,31.1836,31.2558,118910.0
2020-09-02 10:10:00,39.01,39.11,38.92,38.98,58745.0,31.2718,31.352,31.1997,31.2478,58745.0
2020-09-02 10:20:00,38.96,39.04,38.87,38.98,56384.0,31.2317,31.2959,31.1596,31.2478,56384.0
2020-09-02 10:30:00,38.98,39.18,38.88,39.16,186025.0,31.2478,31.4081,31.1676,31.3921,186025.0
2020-09-02 10:40:00,39.16,39.19,38.88,38.89,133892.0,31.3921,31.4161,31.1676,31.1756,133892.0
2020-09-02 10:50:00,38.89,39.08,38.86,39.0,97625.0,31.1756,31.3279,31.1516,31.2638,97625.0
2020-09-02 11:00:00,39.01,39.23,39.01,39.2,95470.0,31.2718,31.4482,31.2718,31.4241,95470.0
2020-09-02 11:10:00,39.18,39.23,39.1,39.11,124690.0,31.4081,31.4482,31.344,31.352,124690.0
2020-09-02 11:20:00,39.11,39.12,39.0,39.02,100716.0,31.352,31.36,31.2638,31.2798,100716.0
2020-09-02 11:30:00,39.03,39.11,38.94,39.08,121416.0,31.2878,31.352,31.2157,31.3279,121416.0
2020-09-02 11:40:00,39.07,39.13,39.04,39.09,58224.0,31.3199,31.368,31.2959,31.3359,58224.0
2020-09-02 11:50:00,39.1,39.18,39.06,39.09,59386.0,31.344,31.4081,31.3119,31.3359,59386.0
2020-09-02 12:00:00,39.09,39.14,38.89,38.89,177657.0,31.3359,31.376,31.1756,31.1756,177657.0
2020-09-02 12:10:00,38.9,38.97,38.89,38.96,72952.0,31.1836,31.2397,31.1756,31.2317,72952.0
2020-09-02 12:20:00,38.95,39.03,38.92,39.02,59357.0,31.2237,31.2878,31.1997,31.2798,59357.0
2020-09-02 12:30:00,39.02,39.06,38.98,39.0,54354.0,31.2798,31.3119,31.2478,31.2638,54354.0
2020-09-02 12:40:00,39.0,39.05,38.98,39.02,50752.0,31.2638,31.3039,31.2478,31.2798,50752.0
2020-09-02 12:50:00,39.02,39.04,38.92,38.93,38656.0,31.2798,31.2959,31.1997,31.2077,38656.0
2020-09-02 13:00:00,38.94,38.96,38.89,38.95,76021.0,31.2157,31.2317,31.1756,31.2237,76021.0
2020-09-02 13:10:00,38.95,39.0,38.9,38.99,62558.0,31.2237,31.2638,31.1836,31.2558,62558.0
2020-09-02 13:20:00,38.98,39.01,38.95,38.97,73279.0,31.2478,31.2718,31.2237,31.2397,73279.0
2020-09-02 13:30:00,38.98,39.0,38.94,39.0,36848.0,31.2478,31.2638,31.2157,31.2638,36848.0
2020-09-02 13:40:00,38.99,39.0,38.96,38.98,59146.0,31.2558,31.2638,31.2317,31.2478,59146.0
2020-09-02 13:50:00,38.99,39.01,38.94,38.94,34650.0,31.2558,31.2718,31.2157,31.2157,34650.0
2020-09-02 14:00:00,38.94,38.96,38.87,38.95,77971.0,31.2157,31.2317,31.1596,31.2237,77971.0
2020-09-02 14:10:00,38.94,38.94,38.89,38.92,37268.0,31.2157,31.2157,31.1756,31.1997,37268.0
2020-09-02 14:20:00,38.92,39.02,38.91,39.02,51160.0,31.1997,31.2798,31.1916,31.2798,51160.0
2020-09-02 14:30:00,39.01,39.06,38.98,39.04,51285.0,31.2718,31.3119,31.2478,31.2959,51285.0
2020-09-02 14:40:00,39.04,39.22,39.01,39.19,88475.0,31.2959,31.4402,31.2718,31.4161,88475.0
2020-09-02 14:50:00,39.19,39.32,39.19,39.3,74190.0,31.4161,31.5203,31.4161,31.5043,74190.0
2020-09-02 15:00:00,39.3,39.37,39.21,39.36,91773.0,31.5043,31.5604,31.4321,31.5524,91773.0
2020-09-02 15:10:00,39.36,39.41,39.19,39.41,95005.0,31.5524,31.5925,31.4161,31.5925,95005.0
2020-09-02 15:20:00,39.41,39.5,39.4,39.5,69627.0,31.5925,31.6646,31.5845,31.6646,69627.0
2020-09-02 15:30:00,39.49,39.62,39.48,39.61,454299.0,31.6566,31.7608,31.6486,31.7528,454299.0
2020-09-02 15:40:00,39.61,39.7,39.58,39.69,176897.0,31.7528,31.8249,31.7287,31.8169,176897.0
2020-09-02 15:50:00,39.68,39.72,39.4,39.42,927393.0,31.8089,31.841,31.5845,31.6005,927393.0
2020-09-03 09:30:00,39.82,40.66,39.82,40.5,180967.0,31.9211,32.5945,31.9211,32.4662,180967.0
2020-09-03 09:40:00,40.5,40.98,40.49,40.94,262543.0,32.4662,32.851,32.4582,32.819,262543.0
2020-09-03 09:50:00,40.95,41.04,40.57,40.69,219451.0,32.827,32.8991,32.5224,32.6186,219451.0
2020-09-03 10:00:00,40.72,40.75,40.2,40.29,159040.0,32.6426,32.6667,32.2258,32.2979,159040.0
2020-09-03 10:10:00,40.28,40.35,40.21,40.34,135378.0,32.2899,32.346,32.2338,32.338,135378.0
2020-09-03 10:20:00,40.33,40.34,39.98,40.01,156148.0,32.33,32.338,32.0494,32.0734,156148.0
2020-09-03 10:30:00,40.01,40.14,39.82,39.97,222559.0,32.0734,32.1777,31.9211,32.0414,222559.0
2020-09-03 10:40:00,39.98,40.08,39.75,39.76,305374.0,32.0494,32.1296,31.865,31.873,305374.0
2020-09-03 10:50:00,39.79,39.87,39.7,39.78,143924.0,31.8971,31.9612,31.8249,31.8891,143924.0
2020-09-03 11:00:00,39.79,39.94,39.37,39.44,294970.0,31.8971,32.0173,31.5604,31.6165,294970.0
2020-09-03 11:10:00,39.44,39.51,38.86,38.87,196526.0,31.6165,31.6726,31.1516,31.1596,196526.0
2020-09-03 11:20:00,38.87,39.09,38.79,38.98,195549.0,31.1596,31.3359,31.0955,31.2478,195549.0
2020-09-03 11:30:00,38.97,39.12,38.87,39.1,137285.0,31.2397,31.36,31.1596,31.344,137285.0
2020-09-03 11:40:00,39.09,39.15,38.95,38.99,104046.0,31.3359,31.384,31.2237,31.2558,104046.0
2020-09-03 11:50:00,38.99,39.04,38.92,39.01,176629.0,31.2558,31.2959,31.1997,31.2718,176629.0
2020-09-03 12:00:00,39.02,39.1,38.97,39.07,118127.0,31.2798,31.344,31.2397,31.3199,118127.0
2020-09-03 12:10:00,39.07,39.09,38.97,39.02,162131.0,31.3199,31.3359,31.2397,31.2798,162131.0
2020-09-03 12:20:00,39.03,39.07,38.97,39.04,121365.0,31.2878,31.3199,31.2397,31.2959,121365.0
2020-09-03 12:30:00,39.04,39.05,38.84,38.96,74888.0,31.2959,31.3039,31.1355,31.2317,74888.0
2020-09-03 12:40:00,38.94,38.95,38.73,38.75,85703.0,31.2157,31.2237,31.0474,31.0634,85703.0
2020-09-03 12:50:00,38.77,38.9,38.68,38.75,82606.0,31.0794,31.1836,31.0073,31.0634,82606.0
2020-09-03 13:00:00,38.76,38.89,38.63,38.82,125134.0,31.0714,31.1756,30.9672,31.1195,125134.0
2020-09-03 13:10:00,38.82,38.98,38.72,38.76,98540.0,31.1195,31.2478,31.0393,31.0714,98540.0
2020-09-03 13:20:00,38.77,38.91,38.7,38.89,48048.0,31.0794,31.1916,31.0233,31.1756,48048.0
2020-09-03 13:30:00,38.88,38.89,38.65,38.75,46931.0,31.1676,31.1756,30.9832,31.0634,46931.0
2020-09-03 13:40:00,38.76,38.85,38.73,38.8,42504.0,31.0714,31.1436,31.0474,31.1035,42504.0
2020-09-03 13:50:00,38.8,38.95,38.79,38.86,49683.0,31.1035,31.2237,31.0955,31.1516,49683.0
2020-09-03 14:00:00,38.85,38.89,38.8,38.87,35498.0,31.1436,31.1756,31.1035,31.1596,35498.0
2020-09-03 14:10:00,38.87,39.01,38.84,38.86,34451.0,31.1596,31.2718,31.1355,31.1516,34451.0
2020-09-03 14:20:00,38.88,38.99,38.85,38.94,36427.0,31.1676,31.2558,31.1436,31.2157,36427.0
2020-09-03 14:30:00,38.93,39.05,38.91,38.97,79782.0,31.2077,31.3039,31.1916,31.2397,79782.0
2020-09-03 14:40:00,38.97,38.99,38.82,38.85,61869.0,31.2397,31.2558,31.1195,31.1436,61869.0
2020-09-03 14:50:00,38.86,38.9,38.69,38.7,69688.0,31.1516,31.1836,31.0153,31.0233,69688.0
2020-09-03 15:00:00,38.68,38.77,38.65,38.72,90160.0,31.0073,31.0794,30.9832,31.0393,90160.0
2020-09-03 15:10:00,38.72,38.78,38.66,38.67,152593.0,31.0393,31.0874,30.9912,30.9993,152593.0
2020-09-03 15:20:00,38.66,38.7,38.58,38.62,123837.0,30.9912,31.0233,30.9271,30.9592,123837.0
2020-09-03 15:30:00,38.61,38.72,38.53,38.61,157780.0,30.9512,31.0393,30.887,30.9512,157780.0
2020-09-03 15:40:00,38.61,38.66,38.52,38.54,149246.0,30.9512,30.9912,30.879,30.895,149246.0
2020-09-03 15:50:00,38.53,38.73,38.44,38.6,728861.0,30.887,31.0474,30.8149,30.9431,728861.0
2020-09-04 09:30:00,39.75,39.87,39.31,39.38,218496.0,31.865,31.9612,31.5123,31.5684,218496.0
2020-09-04 09:40:00,39.42,40.09,39.42,39.9,289138.0,31.6005,32.1376,31.6005,31.9853,289138.0
2020-09-04 09:50:00,39.91,40.1,39.54,39.66,218210.0,31.9933,32.1456,31.6967,31.7929,218210.0
2020-09-04 10:00:00,39.69,39.98,39.69,39.91,151037.0,31.8169,32.0494,31.8169,31.9933,151037.0
2020-09-04 10:10:00,39.89,39.92,39.57,39.7,99118.0,31.9773,32.0013,31.7207,31.8249,99118.0
2020-09-04 10:20:00,39.67,39.84,39.5,39.55,118236.0,31.8009,31.9372,31.6646,31.7047,118236.0
2020-09-04 10:30:00,39.59,39.65,38.97,39.04,194646.0,31.7368,31.7849,31.2397,31.2959,194646.0
2020-09-04 10:40:00,39.03,39.16,38.86,39.05,227432.0,31.2878,31.3921,31.1516,31.3039,227432.0
2020-09-04 10:50:00,39.05,39.28,38.88,39.03,382344.0,31.3039,31.4883,31.1676,31.2878,382344.0
2020-09-04 11:00:00,39.04,39.12,38.89,38.9,109301.0,31.2959,31.36,31.1756,31.1836,109301.0
2020-09-04 11:10:00,38.91,38.98,38.77,38.93,70110.0,31.1916,31.2478,31.0794,31.2077,70110.0
2020-09-04 11:20:00,38.91,38.99,38.78,38.91,100129.0,31.1916,31.2558,31.0874,31.1916,100129.0
2020-09-04 11:30:00,38.92,39.05,38.78,38.79,66623.0,31.1997,31.3039,31.0874,31.0955,66623.0
2020-09-04 11:40:00,38.77,38.84,38.66,38.68,93102.0,31.0794,31.1355,30.9912,31.0073,93102.0
2020-09-04 11:50:00,38.69,38.75,38.63,38.69,179763.0,31.0153,31.0634,30.9672,31.0153,179763.0
2020-09-04 12:00:00,38.7,38.73,38.58,38.65,97554.0,31.0233,31.0474,30.9271,30.9832,97554.0
2020-09-04 12:10:00,38.67,38.76,38.61,38.69,112005.0,30.9993,31.0714,30.9512,31.0153,112005.0
2020-09-04 12:20:00,38.69,38.76,38.61,38.7,185685.0,31.0153,31.0714,30.9512,31.0233,185685.0
2020-09-04 12:30:00,38.7,38.79,38.6,38.7,98837.0,31.0233,31.0955,30.9431,31.0233,98837.0
2020-09-04 12:40:00,38.71,38.92,38.68,38.89,271465.0,31.0313,31.1997,31.0073,31.1756,271465.0
2020-09-04 12:50:00,38.88,38.89,38.79,38.8,156989.0,31.1676,31.1756,31.0955,31.1035,156989.0
2020-09-04 13:00:00,38.8,38.91,38.76,38.86,123738.0,31.1035,31.1916,31.0714,31.1516,123738.0
2020-09-04 13:10:00,38.85,38.87,38.76,38.77,124269.0,31.1436,31.1596,31.0714,31.0794,124269.0
2020-09-04 13:20:00,38.77,38.89,38.75,38.87,141924.0,31.0794,31.1756,31.0634,31.1596,141924.0
2020-09-04 13:30:00,38.88,38.89,38.75,38.8,71396.0,31.1676,31.1756,31.0634,31.1035,71396.0
2020-09-04 13:40:00,38.8,38.91,38.78,38.88,54578.0,31.1035,31.1916,31.0874,31.1676,54578.0
2020-09-04 13:50:00,38.87,38.93,38.82,38.9,96523.0,31.1596,31.2077,31.1195,31.1836,96523.0
2020-09-04 14:00:00,38.89,39.08,38.88,39.05,64525.0,31.1756,31.3279,31.1676,31.3039,64525.0
2020-09-04 14:10:00,39.05,39.2,39.03,39.19,40399.0,31.3039,31.4241,31.2878,31.4161,40399.0
2020-09-04 14:20:00,39.18,39.2,39.1,39.19,99282.0,31.4081,31.4241,31.344,31.4161,99282.0
2020-09-04 14:30:00,39.18,39.29,39.12,39.28,96166.0,31.4081,31.4963,31.36,31.4883,96166.0
2020-09-04 14:40:00,39.27,39.31,39.18,39.2,163014.0,31.4802,31.5123,31.4081,31.4241,163014.0
2020-09-04 14:50:00,39.2,39.22,39.11,39.19,141606.0,31.4241,31.4402,31.352,31.4161,141606.0
2020-09-04 15:00:00,39.19,39.29,39.18,39.24,214147.0,31.4161,31.4963,31.4081,31.4562,214147.0
2020-09-04 15:10:00,39.24,39.4,39.21,39.38,161992.0,31.4562,31.5845,31.4321,31.5684,161992.0
2020-09-04 15:20:00,39.38,39.51,39.33,39.34,132903.0,31.5684,31.6726,31.5283,31.5364,132903.0
2020-09-04 15:30:00,39.34,39.38,39.07,39.09,148024.0,31.5364,31.5684,31.3199,31.3359,148024.0
2020-09-04 15:40:00,39.09,39.18,39.01,39.02,345875.0,31.3359,31.4081,31.2718,31.2798,345875.0
2020-09-04 15:50:00,39.02,39.23,38.98,39.15,983386.0,31.2798,31.4482,31.2478,31.384,983386.0
2020-09-08 09:30:00,38.69,38.78,38.24,38.35,263329.0,31.0153,31.0874,30.6546,30.7427,263329.0
2020-09-08 09:40:00,38.32,38.42,37.76,37.77,257095.0,30.7187,30.7988,30.2698,30.2778,257095.0
2020-09-08 09:50:00,37.76,38.09,37.66,38.03,173280.0,30.2698,30.5343,30.1896,30.4862,173280.0
2020-09-08 10:00:00,38.04,38.05,37.6,37.72,214731.0,30.4942,30.5022,30.1415,30.2377,214731.0
2020-09-08 10:10:00,37.71,37.75,37.41,37.41,189842.0,30.2297,30.2618,29.9892,29.9892,189842.0
2020-09-08 10:20:00,37.41,37.69,37.32,37.58,213194.0,29.9892,30.2137,29.917,30.1255,213194.0
2020-09-08 10:30:00,37.57,37.74,37.5,37.65,144994.0,30.1175,30.2537,30.0613,30.1816,144994.0
2020-09-08 10:40:00,37.65,37.66,37.33,37.34,126512.0,30.1816,30.1896,29.9251,29.9331,126512.0
2020-09-08 10:50:00,37.33,37.36,37.21,37.23,142988.0,29.9251,29.9491,29.8289,29.8449,142988.0
2020-09-08 11:00:00,37.24,37.42,37.16,37.28,152798.0,29.8529,29.9972,29.7888,29.885,152798.0
2020-09-08 11:10:00,37.29,37.34,37.22,37.34,88194.0,29.893,29.9331,29.8369,29.9331,88194.0
2020-09-08 11:20:00,37.34,37.47,37.29,37.3,81646.0,29.9331,30.0373,29.893,29.901,81646.0
2020-09-08 11:30:00,37.29,37.57,37.26,37.49,126278.0,29.893,30.1175,29.8689,30.0533,126278.0
2020-09-08 11:40:00,37.49,37.6,37.42,37.51,135677.0,30.0533,30.1415,29.9972,30.0694,135677.0
2020-09-08 11:50:00,37.51,37.61,37.32,37.48,94996.0,30.0694,30.1495,29.917,30.0453,94996.0
2020-09-08 12:00:00,37.47,37.55,37.44,37.54,88238.0,30.0373,30.1014,30.0132,30.0934,88238.0
2020-09-08 12:10:00,37.54,37.76,37.54,37.76,125243.0,30.0934,30.2698,30.0934,30.2698,125243.0
2020-09-08 12:20:00,37.76,37.9,37.74,37.82,142774.0,30.2698,30.382,30.2537,30.3179,142774.0
2020-09-08 12:30:00,37.82,37.85,37.74,37.8,54291.0,30.3179,30.3419,30.2537,30.3018,54291.0
2020-09-08 12:40:00,37.8,37.89,37.79,37.89,59732.0,30.3018,30.374,30.2938,30.374,59732.0
2020-09-08 12:50:00,37.89,37.91,37.84,37.85,46260.0,30.374,30.39,30.3339,30.3419,46260.0
2020-09-08 13:00:00,37.86,38.08,37.82,38.05,86718.0,30.3499,30.5263,30.3179,30.5022,86718.0
2020-09-08 13:10:00,38.04,38.23,38.03,38.23,89982.0,30.4942,30.6465,30.4862,30.6465,89982.0
2020-09-08 13:20:00,38.23,38.27,38.16,38.27,68640.0,30.6465,30.6786,30.5904,30.6786,68640.0
2020-09-08 13:30:00,38.27,38.27,38.07,38.16,112090.0,30.6786,30.6786,30.5183,30.5904,112090.0
2020-09-08 13:40:00,38.16,38.23,38.11,38.14,61996.0,30.5904,30.6465,30.5503,30.5744,61996.0
2020-09-08 13:50:00,38.14,38.19,38.1,38.1,58269.0,30.5744,30.6145,30.5423,30.5423,58269.0
2020-09-08 14:00:00,38.11,38.2,38.1,38.14,140197.0,30.5503,30.6225,30.5423,30.5744,140197.0
2020-09-08 14:10:00,38.14,38.14,38.0,38.04,70500.0,30.5744,30.5744,30.4622,30.4942,70500.0
2020-09-08 14:20:00,38.04,38.04,37.94,37.97,71269.0,30.4942,30.4942,30.4141,30.4381,71269.0
2020-09-08 14:30:00,37.97,37.98,37.81,37.84,86618.0,30.4381,30.4461,30.3098,30.3339,86618.0
2020-09-08 14:40:00,37.84,37.89,37.77,37.84,87418.0,30.3339,30.374,30.2778,30.3339,87418.0
2020-09-08 14:50:00,37.84,38.03,37.79,38.02,104591.0,30.3339,30.4862,30.2938,30.4782,104591.0
2020-09-08 15:00:00,38.01,38.01,37.8,37.93,103902.0,30.4702,30.4702,30.3018,30.406,103902.0
2020-09-08 15:10:00,37.92,38.03,37.89,38.01,185793.0,30.398,30.4862,30.374,30.4702,185793.0
2020-09-08 15:20:00,38.02,38.11,38.0,38.07,129664.0,30.4782,30.5503,30.4622,30.5183,129664.0
2020-09-08 15:30:00,38.06,38.17,38.04,38.08,192551.0,30.5103,30.5984,30.4942,30.5263,192551.0
2020-09-08 15:40:00,38.09,38.15,38.01,38.08,280995.0,30.5343,30.5824,30.4702,30.5263,280995.0
2020-09-08 15:50:00,38.07,38.08,37.88,37.9,766705.0,30.5183,30.5263,30.366,30.382,766705.0
2020-09-09 09:30:00,38.2,38.36,37.82,37.97,122219.0,30.6225,30.7507,30.3179,30.4381,122219.0
2020-09-09 09:40:00,37.99,37.99,37.62,37.81,88832.0,30.4541,30.4541,30.1575,30.3098,88832.0
2020-09-09 09:50:00,37.82,38.13,37.82,38.01,69591.0,30.3179,30.5664,30.3179,30.4702,69591.0
2020-09-09 10:00:00,38.01,38.01,37.81,37.84,78322.0,30.4702,30.4702,30.3098,30.3339,78322.0
2020-09-09 10:10:00,37.84,38.0,37.84,37.96,112826.0,30.3339,30.4622,30.3339,30.4301,112826.0
2020-09-09 10:20:00,37.96,37.96,37.58,37.59,165038.0,30.4301,30.4301,30.1255,30.1335,165038.0
2020-09-09 10:30:00,37.59,37.73,37.58,37.61,68623.0,30.1335,30.2457,30.1255,30.1495,68623.0
2020-09-09 10:40:00,37.61,37.71,37.54,37.59,98996.0,30.1495,30.2297,30.0934,30.1335,98996.0
2020-09-09 10:50:00,37.6,37.62,37.44,37.6,195602.0,30.1415,30.1575,30.0132,30.1415,195602.0
2020-09-09 11:00:00,37.61,37.82,37.61,37.8,60739.0,30.1495,30.3179,30.1495,30.3018,60739.0
2020-09-09 11:10:00,37.78,37.93,37.68,37.84,124583.0,30.2858,30.406,30.2056,30.3339,124583.0
2020-09-09 11:20:00,37.84,37.95,37.84,37.88,121733.0,30.3339,30.4221,30.3339,30.366,121733.0
2020-09-09 11:30:00,37.87,37.87,37.78,37.82,42798.0,30.3579,30.3579,30.2858,30.3179,42798.0
2020-09-09 11:40:00,37.82,37.94,37.82,37.84,65843.0,30.3179,30.4141,30.3179,30.3339,65843.0
2020-09-09 11:50:00,37.86,37.87,37.75,37.76,41702.0,30.3499,30.3579,30.2618,30.2698,41702.0
2020-09-09 12:00:00,37.75,37.77,37.7,37.73,40646.0,30.2618,30.2778,30.2217,30.2457,40646.0
2020-09-09 12:10:00,37.74,37.76,37.65,37.66,77544.0,30.2537,30.2698,30.1816,30.1896,77544.0
2020-09-09 12:20:00,37.66,37.7,37.58,37.65,125626.0,30.1896,30.2217,30.1255,30.1816,125626.0
2020-09-09 12:30:00,37.65,37.72,37.65,37.72,44315.0,30.1816,30.2377,30.1816,30.2377,44315.0
2020-09-09 12:40:00,37.71,37.81,37.66,37.69,49449.0,30.2297,30.3098,30.1896,30.2137,49449.0
2020-09-09 12:50:00,37.69,37.72,37.64,37.67,36994.0,30.2137,30.2377,30.1736,30.1976,36994.0
2020-09-09 13:00:00,37.67,37.77,37.65,37.77,91713.0,30.1976,30.2778,30.1816,30.2778,91713.0
2020-09-09 13:10:00,37.77,37.99,37.76,37.99,133764.0,30.2778,30.4541,30.2698,30.4541,133764.0
2020-09-09 13:20:00,37.98,38.04,37.97,37.99,60568.0,30.4461,30.4942,30.4381,30.4541,60568.0
2020-09-09 13:30:00,37.99,38.06,37.99,38.05,140830.0,30.4541,30.5103,30.4541,30.5022,140830.0
2020-09-09 13:40:00,38.05,38.1,37.98,38.04,241972.0,30.5022,30.5423,30.4461,30.4942,241972.0
2020-09-09 13:50:00,38.04,38.06,37.98,38.02,48456.0,30.4942,30.5103,30.4461,30.4782,48456.0
2020-09-09 14:00:00,38.02,38.06,37.96,38.01,82623.0,30.4782,30.5103,30.4301,30.4702,82623.0
2020-09-09 14:10:00,38.01,38.02,37.89,37.9,57415.0,30.4702,30.4782,30.374,30.382,57415.0
2020-09-09 14:20:00,37.9,37.92,37.81,37.87,96695.0,30.382,30.398,30.3098,30.3579,96695.0
2020-09-09 14:30:00,37.87,37.99,37.86,37.91,52207.0,30.3579,30.4541,30.3499,30.39,52207.0
2020-09-09 14:40:00,37.9,37.93,37.87,37.91,62776.0,30.382,30.406,30.3579,30.39,62776.0
2020-09-09 14:50:00,37.91,38.0,37.88,37.98,62775.0,30.39,30.4622,30.366,30.4461,62775.0
2020-09-09 15:00:00,37.98,38.02,37.95,38.01,84348.0,30.4461,30.4782,30.4221,30.4702,84348.0
2020-09-09 15:10:00,38.0,38.05,37.97,38.02,89994.0,30.4622,30.5022,30.4381,30.4782,89994.0
2020-09-09 15:20:00,38.02,38.07,37.96,38.01,163857.0,30.4782,30.5183,30.4301,30.4702,163857.0
2020-09-09 15:30:00,38.01,38.01,37.9,37.95,112120.0,30.4702,30.4702,30.382,30.4221,112120.0
2020-09-09 15:40:00,37.95,37.98,37.9,37.91,104738.0,30.4221,30.4461,30.382,30.39,104738.0
2020-09-09 15:50:00,37.92,37.96,37.77,37.82,352665.0,30.398,30.4301,30.2778,30.3179,352665.0
2020-09-10 09:30:00,38.01,38.19,37.93,38.12,188612.0,30.4702,30.6145,30.406,30.5584,188612.0
2020-09-10 09:40:00,38.14,38.38,38.14,38.35,144878.0,30.5744,30.7668,30.5744,30.7427,144878.0
2020-09-10 09:50:00,38.35,38.46,38.22,38.23,192215.0,30.7427,30.8309,30.6385,30.6465,192215.0
2020-09-10 10:00:00,38.24,38.28,38.09,38.1,118852.0,30.6546,30.6866,30.5343,30.5423,118852.0
2020-09-10 10:10:00,38.09,38.25,38.01,38.22,55447.0,30.5343,30.6626,30.4702,30.6385,55447.0
2020-09-10 10:20:00,38.23,38.23,38.03,38.12,61665.0,30.6465,30.6465,30.4862,30.5584,61665.0
2020-09-10 10:30:00,38.12,38.13,37.98,38.07,48832.0,30.5584,30.5664,30.4461,30.5183,48832.0
2020-09-10 10:40:00,38.06,38.17,37.94,38.03,68613.0,30.5103,30.5984,30.4141,30.4862,68613.0
2020-09-10 10:50:00,38.03,38.06,37.76,37.79,102986.0,30.4862,30.5103,30.2698,30.2938,102986.0
2020-09-10 11:00:00,37.8,38.01,37.79,37.98,80567.0,30.3018,30.4702,30.2938,30.4461,80567.0
2020-09-10 11:10:00,37.97,38.06,37.85,37.91,69396.0,30.4381,30.5103,30.3419,30.39,69396.0
2020-09-10 11:20:00,37.93,38.01,37.88,37.94,52489.0,30.406,30.4702,30.366,30.4141,52489.0
2020-09-10 11:30:00,37.93,37.93,37.8,37.81,45956.0,30.406,30.406,30.3018,30.3098,45956.0
2020-09-10 11:40:00,37.82,37.84,37.68,37.79,33284.0,30.3179,30.3339,30.2056,30.2938,33284.0
2020-09-10 11:50:00,37.79,37.8,37.62,37.63,35718.0,30.2938,30.3018,30.1575,30.1656,35718.0
2020-09-10 12:00:00,37.64,37.77,37.62,37.71,50435.0,30.1736,30.2778,30.1575,30.2297,50435.0
2020-09-10 12:10:00,37.71,37.75,37.63,37.7,29763.0,30.2297,30.2618,30.1656,30.2217,29763.0
2020-09-10 12:20:00,37.7,37.73,37.61,37.73,38613.0,30.2217,30.2457,30.1495,30.2457,38613.0
2020-09-10 12:30:00,37.72,37.8,37.61,37.63,91753.0,30.2377,30.3018,30.1495,30.1656,91753.0
2020-09-10 12:40:00,37.61,37.68,37.51,37.54,68302.0,30.1495,30.2056,30.0694,30.0934,68302.0
2020-09-10 12:50:00,37.53,37.59,37.52,37.53,56742.0,30.0854,30.1335,30.0774,30.0854,56742.0
2020-09-10 13:00:00,37.53,37.61,37.48,37.61,55876.0,30.0854,30.1495,30.0453,30.1495,55876.0
2020-09-10 13:10:00,37.61,37.66,37.55,37.65,27386.0,30.1495,30.1896,30.1014,30.1816,27386.0
2020-09-10 13:20:00,37.65,37.69,37.58,37.62,34960.0,30.1816,30.2137,30.1255,30.1575,34960.0
2020-09-10 13:30:00,37.62,37.64,37.57,37.57,37913.0,30.1575,30.1736,30.1175,30.1175,37913.0
2020-09-10 13:40:00,37.55,37.58,37.48,37.48,30013.0,30.1014,30.1255,30.0453,30.0453,30013.0
2020-09-10 13:50:00,37.49,37.52,37.44,37.52,31875.0,30.0533,30.0774,30.0132,30.0774,31875.0
2020-09-10 14:00:00,37.51,37.67,37.51,37.66,43214.0,30.0694,30.1976,30.0694,30.1896,43214.0
2020-09-10 14:10:00,37.67,37.71,37.5,37.56,50361.0,30.1976,30.2297,30.0613,30.1094,50361.0
2020-09-10 14:20:00,37.57,37.59,37.38,37.4,90223.0,30.1175,30.1335,29.9651,29.9812,90223.0
2020-09-10 14:30:00,37.38,37.48,37.34,37.47,61837.0,29.9651,30.0453,29.9331,30.0373,61837.0
2020-09-10 14:40:00,37.45,37.53,37.35,37.51,85139.0,30.0213,30.0854,29.9411,30.0694,85139.0
2020-09-10 14:50:00,37.51,37.56,37.4,37.5,52878.0,30.0694,30.1094,29.9812,30.0613,52878.0
2020-09-10 15:00:00,37.49,37.55,37.42,37.43,68853.0,30.0533,30.1014,29.9972,30.0052,68853.0
2020-09-10 15:10:00,37.43,37.5,37.28,37.29,73417.0,30.0052,30.0613,29.885,29.893,73417.0
2020-09-10 15:20:00,37.27,37.33,37.17,37.31,110498.0,29.877,29.9251,29.7968,29.909,110498.0
2020-09-10 15:30:00,37.3,37.36,37.25,37.33,105222.0,29.901,29.9491,29.8609,29.9251,105222.0
2020-09-10 15:40:00,37.33,37.47,37.26,37.3,104461.0,29.9251,30.0373,29.8689,29.901,104461.0
2020-09-10 15:50:00,37.3,37.41,37.18,37.2,388769.0,29.901,29.9892,29.8048,29.8209,388769.0
2020-09-11 09:30:00,37.32,37.41,37.11,37.34,102424.0,29.917,29.9892,29.7487,29.9331,102424.0
2020-09-11 09:40:00,37.32,37.32,37.1,37.2,41424.0,29.917,29.917,29.7407,29.8209,41424.0
2020-09-11 09:50:00,37.17,37.27,37.07,37.09,53657.0,29.7968,29.877,29.7166,29.7327,53657.0
2020-09-11 10:00:00,37.07,37.34,37.05,37.32,63693.0,29.7166,29.9331,29.7006,29.917,63693.0
2020-09-11 10:10:00,37.32,37.42,37.21,37.32,61957.0,29.917,29.9972,29.8289,29.917,61957.0
2020-09-11 10:20:00,37.31,37.38,37.22,37.23,43540.0,29.909,29.9651,29.8369,29.8449,43540.0
2020-09-11 10:30:00,37.22,37.36,37.18,37.33,61802.0,29.8369,29.9491,29.8048,29.9251,61802.0
2020-09-11 10:40:00,37.32,37.36,37.21,37.28,52292.0,29.917,29.9491,29.8289,29.885,52292.0
2020-09-11 10:50:00,37.27,37.32,37.21,37.26,46723.0,29.877,29.917,29.8289,29.8689,46723.0
2020-09-11 11:00:00,37.27,37.4,37.22,37.36,52840.0,29.877,29.9812,29.8369,29.9491,52840.0
2020-09-11 11:10:00,37.35,37.39,37.3,37.37,59119.0,29.9411,29.9732,29.901,29.9571,59119.0
2020-09-11 11:20:00,37.35,37.45,37.26,37.39,70387.0,29.9411,30.0213,29.8689,29.9732,70387.0
2020-09-11 11:30:00,37.37,37.47,37.36,37.38,45625.0,29.9571,30.0373,29.9491,29.9651,45625.0
2020-09-11 11:40:00,37.39,37.42,37.35,37.37,37219.0,29.9732,29.9972,29.9411,29.9571,37219.0
2020-09-11 11:50:00,37.38,37.61,37.37,37.57,74860.0,29.9651,30.1495,29.9571,30.1175,74860.0
2020-09-11 12:00:00,37.56,37.86,37.52,37.85,64268.0,30.1094,30.3499,30.0774,30.3419,64268.0
2020-09-11 12:10:00,37.85,37.92,37.8,37.87,42342.0,30.3419,30.398,30.3018,30.3579,42342.0
2020-09-11 12:20:00,37.87,37.94,37.82,37.88,43297.0,30.3579,30.4141,30.3179,30.366,43297.0
2020-09-11 12:30:00,37.87,37.91,37.82,37.84,49093.0,30.3579,30.39,30.3179,30.3339,49093.0
2020-09-11 12:40:00,37.84,37.94,37.78,37.9,65506.0,30.3339,30.4141,30.2858,30.382,65506.0
2020-09-11 12:50:00,37.9,37.95,37.83,37.86,56205.0,30.382,30.4221,30.3259,30.3499,56205.0
2020-09-11 13:00:00,37.86,37.88,37.74,37.78,59060.0,30.3499,30.366,30.2537,30.2858,59060.0
2020-09-11 13:10:00,37.78,37.85,37.71,37.77,53424.0,30.2858,30.3419,30.2297,30.2778,53424.0
2020-09-11 13:20:00,37.77,37.8,37.72,37.77,57027.0,30.2778,30.3018,30.2377,30.2778,57027.0
2020-09-11 13:30:00,37.78,37.82,37.68,37.79,83165.0,30.2858,30.3179,30.2056,30.2938,83165.0
2020-09-11 13:40:00,37.79,37.86,37.75,37.78,157305.0,30.2938,30.3499,30.2618,30.2858,157305.0
2020-09-11 13:50:00,37.77,37.81,37.72,37.75,44440.0,30.2778,30.3098,30.2377,30.2618,44440.0
2020-09-11 14:00:00,37.74,37.78,37.65,37.76,37064.0,30.2537,30.2858,30.1816,30.2698,37064.0
2020-09-11 14:10:00,37.76,37.91,37.75,37.85,58619.0,30.2698,30.39,30.2618,30.3419,58619.0
2020-09-11 14:20:00,37.86,37.9,37.8,37.84,69034.0,30.3499,30.382,30.3018,30.3339,69034.0
2020-09-11 14:30:00,37.83,37.97,37.81,37.95,77972.0,30.3259,30.4381,30.3098,30.4221,77972.0
2020-09-11 14:40:00,37.94,37.99,37.89,37.9,165826.0,30.4141,30.4541,30.374,30.382,165826.0
2020-09-11 14:50:00,37.91,38.01,37.89,37.96,83111.0,30.39,30.4702,30.374,30.4301,83111.0
2020-09-11 15:00:00,37.97,37.98,37.88,37.9,57219.0,30.4381,30.4461,30.366,30.382,57219.0
2020-09-11 15:10:00,37.91,38.08,37.87,38.07,129763.0,30.39,30.5263,30.3579,30.5183,129763.0
2020-09-11 15:20:00,38.07,38.21,38.06,38.11,558462.0,30.5183,30.6305,30.5103,30.5503,558462.0
2020-09-11 15:30:00,38.11,38.21,38.11,38.13,84206.0,30.5503,30.6305,30.5503,30.5664,84206.0
2020-09-11 15:40:00,38.14,38.22,38.08,38.2,126976.0,30.5744,30.6385,30.5263,30.6225,126976.0
2020-09-11 15:50:00,38.22,38.24,38.13,38.21,507543.0,30.6385,30.6546,30.5664,30.6305,507543.0
2020-09-14 09:30:00,38.48,38.68,38.36,38.63,79377.0,30.8469,31.0073,30.7507,30.9672,79377.0
2020-09-14 09:40:00,38.65,38.9,38.63,38.88,62770.0,30.9832,31.1836,30.9672,31.1676,62770.0
2020-09-14 09:50:00,38.9,39.05,38.79,39.04,79471.0,31.1836,31.3039,31.0955,31.2959,79471.0
2020-09-14 10:00:00,39.05,39.2,38.99,39.15,72124.0,31.3039,31.4241,31.2558,31.384,72124.0
2020-09-14 10:10:00,39.16,39.3,39.11,39.29,114426.0,31.3921,31.5043,31.352,31.4963,114426.0
2020-09-14 10:20:00,39.29,39.38,39.22,39.29,132747.0,31.4963,31.5684,31.4402,31.4963,132747.0
2020-09-14 10:30:00,39.28,39.44,39.28,39.32,122415.0,31.4883,31.6165,31.4883,31.5203,122415.0
2020-09-14 10:40:00,39.33,39.58,39.33,39.58,69308.0,31.5283,31.7287,31.5283,31.7287,69308.0
2020-09-14 10:50:00,39.58,39.62,39.4,39.41,65800.0,31.7287,31.7608,31.5845,31.5925,65800.0
2020-09-14 11:00:00,39.42,39.61,39.42,39.58,69454.0,31.6005,31.7528,31.6005,31.7287,69454.0
2020-09-14 11:10:00,39.6,39.63,39.5,39.55,50835.0,31.7448,31.7688,31.6646,31.7047,50835.0
2020-09-14 11:20:00,39.55,39.57,39.46,39.52,50044.0,31.7047,31.7207,31.6325,31.6806,50044.0
2020-09-14 11:30:00,39.52,39.57,39.48,39.56,58557.0,31.6806,31.7207,31.6486,31.7127,58557.0
2020-09-14 11:40:00,39.55,39.56,39.47,39.5,78844.0,31.7047,31.7127,31.6406,31.6646,78844.0
2020-09-14 11:50:00,39.49,39.5,39.41,39.42,64949.0,31.6566,31.6646,31.5925,31.6005,64949.0
2020-09-14 12:00:00,39.42,39.54,39.42,39.54,57516.0,31.6005,31.6967,31.6005,31.6967,57516.0
2020-09-14 12:10:00,39.53,39.59,39.48,39.59,63373.0,31.6887,31.7368,31.6486,31.7368,63373.0
2020-09-14 12:20:00,39.6,39.69,39.58,39.68,51246.0,31.7448,31.8169,31.7287,31.8089,51246.0
2020-09-14 12:30:00,39.68,39.81,39.65,39.8,50913.0,31.8089,31.9131,31.7849,31.9051,50913.0
2020-09-14 12:40:00,39.8,39.84,39.71,39.74,53057.0,31.9051,31.9372,31.833,31.857,53057.0
2020-09-14 12:50:00,39.75,39.86,39.72,39.83,56183.0,31.865,31.9532,31.841,31.9292,56183.0
2020-09-14 13:00:00,39.83,39.89,39.78,39.78,37825.0,31.9292,31.9773,31.8891,31.8891,37825.0
2020-09-14 13:10:00,39.78,39.84,39.72,39.81,47244.0,31.8891,31.9372,31.841,31.9131,47244.0
2020-09-14 13:20:00,39.8,39.82,39.69,39.72,53145.0,31.9051,31.9211,31.8169,31.841,53145.0
2020-09-14 13:30:00,39.72,39.74,39.5,39.52,69557.0,31.841,31.857,31.6646,31.6806,69557.0
2020-09-14 13:40:00,39.51,39.52,39.43,39.5,65832.0,31.6726,31.6806,31.6085,31.6646,65832.0
2020-09-14 13:50:00,39.51,39.62,39.51,39.51,51813.0,31.6726,31.7608,31.6726,31.6726,51813.0
2020-09-14 14:00:00,39.51,39.57,39.5,39.54,66081.0,31.6726,31.7207,31.6646,31.6967,66081.0
2020-09-14 14:10:00,39.55,39.64,39.54,39.59,39668.0,31.7047,31.7768,31.6967,31.7368,39668.0
2020-09-14 14:20:00,39.59,39.6,39.52,39.53,54046.0,31.7368,31.7448,31.6806,31.6887,54046.0
2020-09-14 14:30:00,39.54,39.54,39.38,39.48,115810.0,31.6967,31.6967,31.5684,31.6486,115810.0
2020-09-14 14:40:00,39.5,39.64,39.5,39.64,64169.0,31.6646,31.7768,31.6646,31.7768,64169.0
2020-09-14 14:50:00,39.64,39.65,39.42,39.5,100113.0,31.7768,31.7849,31.6005,31.6646,100113.0
2020-09-14 15:00:00,39.5,39.51,39.36,39.47,88613.0,31.6646,31.6726,31.5524,31.6406,88613.0
2020-09-14 15:10:00,39.47,39.47,39.34,39.41,87638.0,31.6406,31.6406,31.5364,31.5925,87638.0
2020-09-14 15:20:00,39.4,39.51,39.36,39.5,215414.0,31.5845,31.6726,31.5524,31.6646,215414.0
2020-09-14 15:30:00,39.51,39.57,39.45,39.57,154887.0,31.6726,31.7207,31.6245,31.7207,154887.0
2020-09-14 15:40:00,39.57,39.75,39.54,39.74,287715.0,31.7207,31.865,31.6967,31.857,287715.0
2020-09-14 15:50:00,39.74,39.83,39.71,39.76,1004166.0,31.857,31.9292,31.833,31.873,1004166.0
2020-09-15 09:30:00,39.66,39.75,39.26,39.32,126327.0,31.7929,31.865,31.4722,31.5203,126327.0
2020-09-15 09:40:00,39.29,39.48,38.95,38.99,146610.0,31.4963,31.6486,31.2237,31.2558,146610.0
2020-09-15 09:50:00,38.98,39.1,38.95,38.96,249602.0,31.2478,31.344,31.2237,31.2317,249602.0
2020-09-15 10:00:00,38.95,39.23,38.94,39.16,94300.0,31.2237,31.4482,31.2157,31.3921,94300.0
2020-09-15 10:10:00,39.15,39.47,39.02,39.42,129527.0,31.384,31.6406,31.2798,31.6005,129527.0
2020-09-15 10:20:00,39.4,39.48,39.2,39.24,78784.0,31.5845,31.6486,31.4241,31.4562,78784.0
2020-09-15 10:30:00,39.25,39.47,39.17,39.46,68382.0,31.4642,31.6406,31.4001,31.6325,68382.0
2020-09-15 10:40:00,39.47,39.62,39.42,39.5,77725.0,31.6406,31.7608,31.6005,31.6646,77725.0
2020-09-15 10:50:00,39.51,39.55,39.41,39.47,67153.0,31.6726,31.7047,31.5925,31.6406,67153.0
2020-09-15 11:00:00,39.47,39.58,39.4,39.4,87814.0,31.6406,31.7287,31.5845,31.5845,87814.0
2020-09-15 11:10:00,39.4,39.45,39.32,39.41,92828.0,31.5845,31.6245,31.5203,31.5925,92828.0
2020-09-15 11:20:00,39.4,39.45,39.32,39.34,80996.0,31.5845,31.6245,31.5203,31.5364,80996.0
2020-09-15 11:30:00,39.33,39.4,39.22,39.37,114713.0,31.5283,31.5845,31.4402,31.5604,114713.0
2020-09-15 11:40:00,39.37,39.37,39.27,39.36,235790.0,31.5604,31.5604,31.4802,31.5524,235790.0
2020-09-15 11:50:00,39.37,39.4,39.33,39.36,50512.0,31.5604,31.5845,31.5283,31.5524,50512.0
2020-09-15 12:00:00,39.36,39.4,39.32,39.39,36015.0,31.5524,31.5845,31.5203,31.5764,36015.0
2020-09-15 12:10:00,39.38,39.41,39.32,39.34,44830.0,31.5684,31.5925,31.5203,31.5364,44830.0
2020-09-15 12:20:00,39.34,39.43,39.29,39.39,57727.0,31.5364,31.6085,31.4963,31.5764,57727.0
2020-09-15 12:30:00,39.39,39.55,39.38,39.52,33077.0,31.5764,31.7047,31.5684,31.6806,33077.0
2020-09-15 12:40:00,39.52,39.55,39.45,39.52,37594.0,31.6806,31.7047,31.6245,31.6806,37594.0
2020-09-15 12:50:00,39.53,39.6,39.5,39.6,36440.0,31.6887,31.7448,31.6646,31.7448,36440.0
2020-09-15 13:00:00,39.59,39.67,39.57,39.64,38012.0,31.7368,31.8009,31.7207,31.7768,38012.0
2020-09-15 13:10:00,39.65,39.68,39.6,39.64,25129.0,31.7849,31.8089,31.7448,31.7768,25129.0
2020-09-15 13:20:00,39.65,39.65,39.49,39.52,68128.0,31.7849,31.7849,31.6566,31.6806,68128.0
2020-09-15 13:30:00,39.52,39.53,39.44,39.51,101024.0,31.6806,31.6887,31.6165,31.6726,101024.0
2020-09-15 13:40:00,39.51,39.55,39.44,39.46,88956.0,31.6726,31.7047,31.6165,31.6325,88956.0
2020-09-15 13:50:00,39.47,39.5,39.4,39.46,62562.0,31.6406,31.6646,31.5845,31.6325,62562.0
2020-09-15 14:00:00,39.46,39.57,39.44,39.55,75867.0,31.6325,31.7207,31.6165,31.7047,75867.0
2020-09-15 14:10:00,39.55,39.62,39.49,39.6,55744.0,31.7047,31.7608,31.6566,31.7448,55744.0
2020-09-15 14:20:00,39.6,39.6,39.49,39.5,102053.0,31.7448,31.7448,31.6566,31.6646,102053.0
2020-09-15 14:30:00,39.49,39.55,39.48,39.5,93015.0,31.6566,31.7047,31.6486,31.6646,93015.0
2020-09-15 14:40:00,39.5,39.55,39.47,39.5,87901.0,31.6646,31.7047,31.6406,31.6646,87901.0
2020-09-15 14:50:00,39.49,39.52,39.45,39.47,79816.0,31.6566,31.6806,31.6245,31.6406,79816.0
2020-09-15 15:00:00,39.48,39.48,39.39,39.43,111643.0,31.6486,31.6486,31.5764,31.6085,111643.0
2020-09-15 15:10:00,39.44,39.58,39.41,39.46,162395.0,31.6165,31.7287,31.5925,31.6325,162395.0
2020-09-15 15:20:00,39.47,39.54,39.4,39.43,138071.0,31.6406,31.6967,31.5845,31.6085,138071.0
2020-09-15 15:30:00,39.44,39.44,39.32,39.35,203567.0,31.6165,31.6165,31.5203,31.5444,203567.0
2020-09-15 15:40:00,39.34,39.49,39.32,39.47,254501.0,31.5364,31.6566,31.5203,31.6406,254501.0
2020-09-15 15:50:00,39.46,39.48,39.38,39.41,865104.0,31.6325,31.6486,31.5684,31.5925,865104.0
2020-09-16 09:30:00,39.22,39.37,38.98,39.32,113858.0,31.4402,31.5604,31.2478,31.5203,113858.0
2020-09-16 09:40:00,39.34,39.38,39.07,39.28,68148.0,31.5364,31.5684,31.3199,31.4883,68148.0
2020-09-16 09:50:00,39.29,39.52,39.29,39.48,53196.0,31.4963,31.6806,31.4963,31.6486,53196.0
2020-09-16 10:00:00,39.47,39.75,39.44,39.68,60986.0,31.6406,31.865,31.6165,31.8089,60986.0
2020-09-16 10:10:00,39.69,39.93,39.66,39.88,78425.0,31.8169,32.0093,31.7929,31.9692,78425.0
2020-09-16 10:20:00,39.86,39.96,39.67,39.7,41181.0,31.9532,32.0334,31.8009,31.8249,41181.0
2020-09-16 10:30:00,39.71,39.91,39.65,39.88,62367.0,31.833,31.9933,31.7849,31.9692,62367.0
2020-09-16 10:40:00,39.9,39.98,39.87,39.91,32393.0,31.9853,32.0494,31.9612,31.9933,32393.0
2020-09-16 10:50:00,39.9,39.98,39.86,39.94,55963.0,31.9853,32.0494,31.9532,32.0173,55963.0
2020-09-16 11:00:00,39.94,40.17,39.93,40.16,89179.0,32.0173,32.2017,32.0093,32.1937,89179.0
2020-09-16 11:10:00,40.15,40.29,40.12,40.26,48797.0,32.1857,32.2979,32.1616,32.2739,48797.0
2020-09-16 11:20:00,40.26,40.31,40.2,40.3,53867.0,32.2739,32.3139,32.2258,32.3059,53867.0
2020-09-16 11:30:00,40.31,40.32,40.22,40.29,82259.0,32.3139,32.322,32.2418,32.2979,82259.0
2020-09-16 11:40:00,40.29,40.36,40.28,40.33,45762.0,32.2979,32.354,32.2899,32.33,45762.0
2020-09-16 11:50:00,40.33,40.33,40.24,40.25,42066.0,32.33,32.33,32.2578,32.2658,42066.0
2020-09-16 12:00:00,40.24,40.3,40.18,40.22,63763.0,32.2578,32.3059,32.2097,32.2418,63763.0
2020-09-16 12:10:00,40.21,40.26,40.2,40.23,72663.0,32.2338,32.2739,32.2258,32.2498,72663.0
2020-09-16 12:20:00,40.23,40.31,40.2,40.29,181477.0,32.2498,32.3139,32.2258,32.2979,181477.0
2020-09-16 12:30:00,40.29,40.33,40.21,40.25,41076.0,32.2979,32.33,32.2338,32.2658,41076.0
2020-09-16 12:40:00,40.25,40.36,40.24,40.31,30266.0,32.2658,32.354,32.2578,32.3139,30266.0
2020-09-16 12:50:00,40.31,40.37,40.28,40.32,28427.0,32.3139,32.362,32.2899,32.322,28427.0
2020-09-16 13:00:00,40.31,40.33,40.25,40.28,39393.0,32.3139,32.33,32.2658,32.2899,39393.0
2020-09-16 13:10:00,40.28,40.32,40.24,40.32,36347.0,32.2899,32.322,32.2578,32.322,36347.0
2020-09-16 13:20:00,40.32,40.36,40.31,40.32,54649.0,32.322,32.354,32.3139,32.322,54649.0
2020-09-16 13:30:00,40.33,40.42,40.29,40.39,149989.0,32.33,32.4021,32.2979,32.3781,149989.0
2020-09-16 13:40:00,40.4,40.49,40.37,40.4,54633.0,32.3861,32.4582,32.362,32.3861,54633.0
2020-09-16 13:50:00,40.4,40.43,40.13,40.14,36839.0,32.3861,32.4101,32.1696,32.1777,36839.0
2020-09-16 14:00:00,40.14,40.4,40.14,40.36,106976.0,32.1777,32.3861,32.1777,32.354,106976.0
2020-09-16 14:10:00,40.37,40.45,40.33,40.39,67064.0,32.362,32.4262,32.33,32.3781,67064.0
2020-09-16 14:20:00,40.39,40.43,40.36,40.38,57150.0,32.3781,32.4101,32.354,32.3701,57150.0
2020-09-16 14:30:00,40.38,40.62,40.37,40.59,58254.0,32.3701,32.5624,32.362,32.5384,58254.0
2020-09-16 14:40:00,40.58,40.66,40.51,40.64,80311.0,32.5304,32.5945,32.4743,32.5785,80311.0
2020-09-16 14:50:00,40.64,40.66,40.41,40.48,81983.0,32.5785,32.5945,32.3941,32.4502,81983.0
2020-09-16 15:00:00,40.48,40.51,40.26,40.29,133487.0,32.4502,32.4743,32.2739,32.2979,133487.0
2020-09-16 15:10:00,40.29,40.33,40.11,40.31,277500.0,32.2979,32.33,32.1536,32.3139,277500.0
2020-09-16 15:20:00,40.31,40.4,40.26,40.33,122087.0,32.3139,32.3861,32.2739,32.33,122087.0
2020-09-16 15:30:00,40.32,40.41,40.19,40.36,235771.0,32.322,32.3941,32.2177,32.354,235771.0
2020-09-16 15:40:00,40.35,40.45,40.29,40.39,203118.0,32.346,32.4262,32.2979,32.3781,203118.0
2020-09-16 15:50:00,40.39,40.44,40.21,40.29,680485.0,32.3781,32.4182,32.2338,32.2979,680485.0
2020-09-17 09:30:00,39.53,39.81,39.32,39.73,156560.0,31.6887,31.9131,31.5203,31.849,156560.0
2020-09-17 09:40:00,39.73,39.85,39.51,39.7,108157.0,31.849,31.9452,31.6726,31.8249,108157.0
2020-09-17 09:50:00,39.7,39.85,39.67,39.81,135886.0,31.8249,31.9452,31.8009,31.9131,135886.0
2020-09-17 10:00:00,39.81,39.98,39.73,39.83,119379.0,31.9131,32.0494,31.849,31.9292,119379.0
2020-09-17 10:10:00,39.85,40.02,39.83,39.91,149610.0,31.9452,32.0815,31.9292,31.9933,149610.0
2020-09-17 10:20:00,39.91,40.04,39.91,39.96,86542.0,31.9933,32.0975,31.9933,32.0334,86542.0
2020-09-17 10:30:00,39.95,39.99,39.76,39.77,74215.0,32.0254,32.0574,31.873,31.8811,74215.0
2020-09-17 10:40:00,39.76,39.78,39.58,39.62,51955.0,31.873,31.8891,31.7287,31.7608,51955.0
2020-09-17 10:50:00,39.63,39.68,39.51,39.55,64394.0,31.7688,31.8089,31.6726,31.7047,64394.0
2020-09-17 11:00:00,39.56,39.72,39.56,39.59,62140.0,31.7127,31.841,31.7127,31.7368,62140.0
2020-09-17 11:10:00,39.59,39.66,39.53,39.66,45956.0,31.7368,31.7929,31.6887,31.7929,45956.0
2020-09-17 11:20:00,39.66,39.74,39.58,39.59,70067.0,31.7929,31.857,31.7287,31.7368,70067.0
2020-09-17 11:30:00,39.57,39.65,39.54,39.56,47163.0,31.7207,31.7849,31.6967,31.7127,47163.0
2020-09-17 11:40:00,39.56,39.59,39.45,39.48,74304.0,31.7127,31.7368,31.6245,31.6486,74304.0
2020-09-17 11:50:00,39.49,39.55,39.43,39.48,74372.0,31.6566,31.7047,31.6085,31.6486,74372.0
2020-09-17 12:00:00,39.48,39.48,39.23,39.24,91554.0,31.6486,31.6486,31.4482,31.4562,91554.0
2020-09-17 12:10:00,39.23,39.29,39.07,39.13,66959.0,31.4482,31.4963,31.3199,31.368,66959.0
2020-09-17 12:20:00,39.13,39.17,39.06,39.13,100426.0,31.368,31.4001,31.3119,31.368,100426.0
2020-09-17 12:30:00,39.13,39.26,39.1,39.23,97043.0,31.368,31.4722,31.344,31.4482,97043.0
2020-09-17 12:40:00,39.23,39.28,39.08,39.16,61348.0,31.4482,31.4883,31.3279,31.3921,61348.0
2020-09-17 12:50:00,39.15,39.31,39.13,39.28,58494.0,31.384,31.5123,31.368,31.4883,58494.0
2020-09-17 13:00:00,39.29,39.32,39.24,39.3,52467.0,31.4963,31.5203,31.4562,31.5043,52467.0
2020-09-17 13:10:00,39.29,39.29,39.16,39.26,46430.0,31.4963,31.4963,31.3921,31.4722,46430.0
2020-09-17 13:20:00,39.26,39.37,39.24,39.29,44148.0,31.4722,31.5604,31.4562,31.4963,44148.0
2020-09-17 13:30:00,39.29,39.39,39.27,39.34,67232.0,31.4963,31.5764,31.4802,31.5364,67232.0
2020-09-17 13:40:00,39.34,39.39,39.24,39.3,49432.0,31.5364,31.5764,31.4562,31.5043,49432.0
2020-09-17 13:50:00,39.3,39.32,39.24,39.32,50325.0,31.5043,31.5203,31.4562,31.5203,50325.0
2020-09-17 14:00:00,39.32,39.4,39.31,39.36,47699.0,31.5203,31.5845,31.5123,31.5524,47699.0
2020-09-17 14:10:00,39.35,39.42,39.31,39.32,89563.0,31.5444,31.6005,31.5123,31.5203,89563.0
2020-09-17 14:20:00,39.32,39.35,39.22,39.24,69211.0,31.5203,31.5444,31.4402,31.4562,69211.0
2020-09-17 14:30:00,39.23,39.26,39.17,39.21,54884.0,31.4482,31.4722,31.4001,31.4321,54884.0
2020-09-17 14:40:00,39.21,39.26,39.18,39.21,83379.0,31.4321,31.4722,31.4081,31.4321,83379.0
2020-09-17 14:50:00,39.21,39.22,39.12,39.13,61920.0,31.4321,31.4402,31.36,31.368,61920.0
2020-09-17 15:00:00,39.13,39.15,39.04,39.13,70302.0,31.368,31.384,31.2959,31.368,70302.0
2020-09-17 15:10:00,39.13,39.22,39.08,39.08,94919.0,31.368,31.4402,31.3279,31.3279,94919.0
2020-09-17 15:20:00,39.09,39.11,39.0,39.03,81823.0,31.3359,31.352,31.2638,31.2878,81823.0
2020-09-17 15:30:00,39.03,39.27,39.02,39.25,248718.0,31.2878,31.4802,31.2798,31.4642,248718.0
2020-09-17 15:40:00,39.25,39.29,39.07,39.19,289824.0,31.4642,31.4963,31.3199,31.4161,289824.0
2020-09-17 15:50:00,39.19,39.27,39.11,39.27,476788.0,31.4161,31.4802,31.352,31.4802,476788.0
2020-09-18 09:30:00,38.99,39.5,38.99,39.3,944326.0,31.2558,31.6646,31.2558,31.5043,944326.0
2020-09-18 09:40:00,39.32,39.32,39.03,39.09,104042.0,31.5203,31.5203,31.2878,31.3359,104042.0
2020-09-18 09:50:00,39.1,39.13,38.97,39.05,70969.0,31.344,31.368,31.2397,31.3039,70969.0
2020-09-18 10:00:00,39.06,39.07,38.85,39.06,70406.0,31.3119,31.3199,31.1436,31.3119,70406.0
2020-09-18 10:10:00,39.06,39.24,39.03,39.24,37441.0,31.3119,31.4562,31.2878,31.4562,37441.0
2020-09-18 10:20:00,39.26,39.43,39.23,39.4,47757.0,31.4722,31.6085,31.4482,31.5845,47757.0
2020-09-18 10:30:00,39.41,39.49,39.27,39.34,45709.0,31.5925,31.6566,31.4802,31.5364,45709.0
2020-09-18 10:40:00,39.35,39.53,39.34,39.51,47427.0,31.5444,31.6887,31.5364,31.6726,47427.0
2020-09-18 10:50:00,39.51,39.55,39.37,39.44,63327.0,31.6726,31.7047,31.5604,31.6165,63327.0
2020-09-18 11:00:00,39.44,39.51,39.39,39.39,45853.0,31.6165,31.6726,31.5764,31.5764,45853.0
2020-09-18 11:10:00,39.39,39.43,39.27,39.3,44261.0,31.5764,31.6085,31.4802,31.5043,44261.0
2020-09-18 11:20:00,39.3,39.35,39.27,39.33,33014.0,31.5043,31.5444,31.4802,31.5283,33014.0
2020-09-18 11:30:00,39.34,39.46,39.3,39.46,103891.0,31.5364,31.6325,31.5043,31.6325,103891.0
2020-09-18 11:40:00,39.47,39.59,39.46,39.58,43256.0,31.6406,31.7368,31.6325,31.7287,43256.0
2020-09-18 11:50:00,39.58,39.63,39.47,39.5,27484.0,31.7287,31.7688,31.6406,31.6646,27484.0
2020-09-18 12:00:00,39.5,39.54,39.43,39.45,33702.0,31.6646,31.6967,31.6085,31.6245,33702.0
2020-09-18 12:10:00,39.44,39.51,39.44,39.45,33913.0,31.6165,31.6726,31.6165,31.6245,33913.0
2020-09-18 12:20:00,39.45,39.47,39.41,39.44,39865.0,31.6245,31.6406,31.5925,31.6165,39865.0
2020-09-18 12:30:00,39.43,39.5,39.34,39.5,112743.0,31.6085,31.6646,31.5364,31.6646,112743.0
2020-09-18 12:40:00,39.49,39.5,39.39,39.41,58734.0,31.6566,31.6646,31.5764,31.5925,58734.0
2020-09-18 12:50:00,39.4,39.42,39.28,39.32,56725.0,31.5845,31.6005,31.4883,31.5203,56725.0
2020-09-18 13:00:00,39.32,39.32,39.22,39.31,45611.0,31.5203,31.5203,31.4402,31.5123,45611.0
2020-09-18 13:10:00,39.3,39.4,39.29,39.37,45483.0,31.5043,31.5845,31.4963,31.5604,45483.0
2020-09-18 13:20:00,39.37,39.4,39.21,39.21,55305.0,31.5604,31.5845,31.4321,31.4321,55305.0
2020-09-18 13:30:00,39.2,39.2,39.08,39.13,55751.0,31.4241,31.4241,31.3279,31.368,55751.0
2020-09-18 13:40:00,39.13,39.19,39.1,39.14,34313.0,31.368,31.4161,31.344,31.376,34313.0
2020-09-18 13:50:00,39.14,39.29,39.12,39.29,81900.0,31.376,31.4963,31.36,31.4963,81900.0
2020-09-18 14:00:00,39.3,39.3,39.21,39.25,25940.0,31.5043,31.5043,31.4321,31.4642,25940.0
2020-09-18 14:10:00,39.25,39.28,39.17,39.2,156043.0,31.4642,31.4883,31.4001,31.4241,156043.0
2020-09-18 14:20:00,39.21,39.34,39.19,39.31,24821.0,31.4321,31.5364,31.4161,31.5123,24821.0
2020-09-18 14:30:00,39.31,39.31,39.17,39.18,31705.0,31.5123,31.5123,31.4001,31.4081,31705.0
2020-09-18 14:40:00,39.18,39.23,39.11,39.18,42202.0,31.4081,31.4482,31.352,31.4081,42202.0
2020-09-18 14:50:00,39.18,39.19,39.11,39.18,33574.0,31.4081,31.4161,31.352,31.4081,33574.0
2020-09-18 15:00:00,39.19,39.24,39.15,39.16,26295.0,31.4161,31.4562,31.384,31.3921,26295.0
2020-09-18 15:10:00,39.17,39.23,39.17,39.2,49114.0,31.4001,31.4482,31.4001,31.4241,49114.0
2020-09-18 15:20:00,39.19,39.36,39.16,39.36,68026.0,31.4161,31.5524,31.3921,31.5524,68026.0
2020-09-18 15:30:00,39.35,39.42,39.21,39.39,117124.0,31.5444,31.6005,31.4321,31.5764,117124.0
2020-09-18 15:40:00,39.39,39.48,39.32,39.37,184770.0,31.5764,31.6486,31.5203,31.5604,184770.0
2020-09-18 15:50:00,39.38,39.42,39.15,39.16,325399.0,31.5684,31.6005,31.384,31.3921,325399.0
2020-09-21 09:30:00,38.0,38.32,37.87,37.96,158691.0,30.4622,30.7187,30.3579,30.4301,158691.0
2020-09-21 09:40:00,37.96,38.11,37.84,37.86,114320.0,30.4301,30.5503,30.3339,30.3499,114320.0
2020-09-21 09:50:00,37.86,38.06,37.83,38.03,179800.0,30.3499,30.5103,30.3259,30.4862,179800.0
2020-09-21 10:00:00,38.05,38.27,38.02,38.21,133329.0,30.5022,30.6786,30.4782,30.6305,133329.0
2020-09-21 10:10:00,38.21,38.22,37.77,37.77,99687.0,30.6305,30.6385,30.2778,30.2778,99687.0
2020-09-21 10:20:00,37.78,37.78,37.66,37.75,129615.0,30.2858,30.2858,30.1896,30.2618,129615.0
2020-09-21 10:30:00,37.77,37.77,37.49,37.54,129231.0,30.2778,30.2778,30.0533,30.0934,129231.0
2020-09-21 10:40:00,37.52,37.54,37.34,37.49,97173.0,30.0774,30.0934,29.9331,30.0533,97173.0
2020-09-21 10:50:00,37.48,37.53,37.35,37.36,80574.0,30.0453,30.0854,29.9411,29.9491,80574.0
2020-09-21 11:00:00,37.36,37.39,37.23,37.28,89941.0,29.9491,29.9732,29.8449,29.885,89941.0
2020-09-21 11:10:00,37.3,37.35,37.08,37.1,74535.0,29.901,29.9411,29.7247,29.7407,74535.0
2020-09-21 11:20:00,37.11,37.11,36.9,36.91,88636.0,29.7487,29.7487,29.5804,29.5884,88636.0
2020-09-21 11:30:00,36.91,37.0,36.8,36.85,106013.0,29.5884,29.6605,29.5002,29.5403,106013.0
2020-09-21 11:40:00,36.84,37.03,36.8,36.98,95633.0,29.5323,29.6846,29.5002,29.6445,95633.0
2020-09-21 11:50:00,36.98,37.03,36.96,36.98,95561.0,29.6445,29.6846,29.6285,29.6445,95561.0
2020-09-21 12:00:00,36.97,37.15,36.92,37.15,73032.0,29.6365,29.7808,29.5964,29.7808,73032.0
2020-09-21 12:10:00,37.13,37.14,37.02,37.09,105434.0,29.7647,29.7728,29.6766,29.7327,105434.0
2020-09-21 12:20:00,37.1,37.11,36.97,36.99,52314.0,29.7407,29.7487,29.6365,29.6525,52314.0
2020-09-21 12:30:00,36.98,37.06,36.93,37.04,77583.0,29.6445,29.7086,29.6044,29.6926,77583.0
2020-09-21 12:40:00,37.04,37.11,36.93,36.95,70985.0,29.6926,29.7487,29.6044,29.6204,70985.0
2020-09-21 12:50:00,36.95,36.95,36.82,36.89,126496.0,29.6204,29.6204,29.5162,29.5723,126496.0
2020-09-21 13:00:00,36.89,36.98,36.82,36.91,68711.0,29.5723,29.6445,29.5162,29.5884,68711.0
2020-09-21 13:10:00,36.91,36.96,36.87,36.93,53434.0,29.5884,29.6285,29.5563,29.6044,53434.0
2020-09-21 13:20:00,36.93,36.96,36.88,36.93,51891.0,29.6044,29.6285,29.5643,29.6044,51891.0
2020-09-21 13:30:00,36.92,36.95,36.88,36.94,70212.0,29.5964,29.6204,29.5643,29.6124,70212.0
2020-09-21 13:40:00,36.94,37.01,36.89,36.95,71181.0,29.6124,29.6685,29.5723,29.6204,71181.0
2020-09-21 13:50:00,36.95,37.02,36.88,36.91,72247.0,29.6204,29.6766,29.5643,29.5884,72247.0
2020-09-21 14:00:00,36.9,36.91,36.8,36.84,68266.0,29.5804,29.5884,29.5002,29.5323,68266.0
2020-09-21 14:10:00,36.84,36.9,36.79,36.82,63891.0,29.5323,29.5804,29.4922,29.5162,63891.0
2020-09-21 14:20:00,36.82,37.0,36.82,36.93,99920.0,29.5162,29.6605,29.5162,29.6044,99920.0
2020-09-21 14:30:00,36.91,36.92,36.78,36.82,84787.0,29.5884,29.5964,29.4842,29.5162,84787.0
2020-09-21 14:40:00,36.82,36.86,36.78,36.84,77891.0,29.5162,29.5483,29.4842,29.5323,77891.0
2020-09-21 14:50:00,36.83,36.86,36.78,36.82,53448.0,29.5242,29.5483,29.4842,29.5162,53448.0
2020-09-21 15:00:00,36.81,36.96,36.8,36.95,76868.0,29.5082,29.6285,29.5002,29.6204,76868.0
2020-09-21 15:10:00,36.96,37.17,36.96,37.14,117412.0,29.6285,29.7968,29.6285,29.7728,117412.0
2020-09-21 15:20:00,37.14,37.24,37.12,37.16,126357.0,29.7728,29.8529,29.7567,29.7888,126357.0
2020-09-21 15:30:00,37.17,37.25,37.11,37.17,124236.0,29.7968,29.8609,29.7487,29.7968,124236.0
2020-09-21 15:40:00,37.17,37.22,37.11,37.2,220298.0,29.7968,29.8369,29.7487,29.8209,220298.0
2020-09-21 15:50:00,37.21,37.39,37.21,37.34,580891.0,29.8289,29.9732,29.8289,29.9331,580891.0
2020-09-22 09:30:00,37.14,37.59,36.97,37.58,153012.0,29.7728,30.1335,29.6365,30.1255,153012.0
2020-09-22 09:40:00,37.58,37.7,37.51,37.53,132578.0,30.1255,30.2217,30.0694,30.0854,132578.0
2020-09-22 09:50:00,37.52,37.55,37.13,37.13,95461.0,30.0774,30.1014,29.7647,29.7647,95461.0
2020-09-22 10:00:00,37.12,37.13,36.89,36.97,100223.0,29.7567,29.7647,29.5723,29.6365,100223.0
2020-09-22 10:10:00,36.95,37.09,36.83,37.07,60169.0,29.6204,29.7327,29.5242,29.7166,60169.0
2020-09-22 10:20:00,37.06,37.06,36.8,36.87,67997.0,29.7086,29.7086,29.5002,29.5563,67997.0
2020-09-22 10:30:00,36.87,37.0,36.84,36.85,56437.0,29.5563,29.6605,29.5323,29.5403,56437.0
2020-09-22 10:40:00,36.85,36.85,36.66,36.68,69963.0,29.5403,29.5403,29.388,29.404,69963.0
2020-09-22 10:50:00,36.69,36.72,36.41,36.41,140315.0,29.412,29.4361,29.1876,29.1876,140315.0
2020-09-22 11:00:00,36.41,36.57,36.38,36.51,78393.0,29.1876,29.3158,29.1635,29.2677,78393.0
2020-09-22 11:10:00,36.51,36.56,36.45,36.5,53273.0,29.2677,29.3078,29.2196,29.2597,53273.0
2020-09-22 11:20:00,36.51,36.51,36.41,36.41,39571.0,29.2677,29.2677,29.1876,29.1876,39571.0
2020-09-22 11:30:00,36.4,36.4,36.26,36.3,102287.0,29.1795,29.1795,29.0673,29.0994,102287.0
2020-09-22 11:40:00,36.3,36.43,36.3,36.32,83687.0,29.0994,29.2036,29.0994,29.1154,83687.0
2020-09-22 11:50:00,36.32,36.32,36.19,36.19,47659.0,29.1154,29.1154,29.0112,29.0112,47659.0
2020-09-22 12:00:00,36.19,36.3,36.18,36.28,50450.0,29.0112,29.0994,29.0032,29.0833,50450.0
2020-09-22 12:10:00,36.28,36.3,36.16,36.18,41092.0,29.0833,29.0994,28.9872,29.0032,41092.0
2020-09-22 12:20:00,36.19,36.22,36.15,36.15,45709.0,29.0112,29.0352,28.9791,28.9791,45709.0
2020-09-22 12:30:00,36.15,36.17,36.07,36.15,45114.0,28.9791,28.9952,28.915,28.9791,45114.0
2020-09-22 12:40:00,36.15,36.29,36.14,36.17,30936.0,28.9791,29.0914,28.9711,28.9952,30936.0
2020-09-22 12:50:00,36.17,36.18,36.1,36.11,32322.0,28.9952,29.0032,28.9391,28.9471,32322.0
2020-09-22 13:00:00,36.12,36.15,36.08,36.09,53783.0,28.9551,28.9791,28.923,28.931,53783.0
2020-09-22 13:10:00,36.09,36.12,36.02,36.06,32555.0,28.931,28.9551,28.8749,28.907,32555.0
2020-09-22 13:20:00,36.06,36.17,36.05,36.14,29069.0,28.907,28.9952,28.899,28.9711,29069.0
2020-09-22 13:30:00,36.13,36.29,36.12,36.28,42018.0,28.9631,29.0914,28.9551,29.0833,42018.0
2020-09-22 13:40:00,36.29,36.3,36.25,36.28,42055.0,29.0914,29.0994,29.0593,29.0833,42055.0
2020-09-22 13:50:00,36.27,36.31,36.22,36.27,59953.0,29.0753,29.1074,29.0352,29.0753,59953.0
2020-09-22 14:00:00,36.28,36.33,36.26,36.29,51901.0,29.0833,29.1234,29.0673,29.0914,51901.0
2020-09-22 14:10:00,36.28,36.34,36.27,36.32,108587.0,29.0833,29.1314,29.0753,29.1154,108587.0
2020-09-22 14:20:00,36.31,36.32,36.2,36.21,55353.0,29.1074,29.1154,29.0192,29.0272,55353.0
2020-09-22 14:30:00,36.22,36.29,36.16,36.22,62242.0,29.0352,29.0914,28.9872,29.0352,62242.0
2020-09-22 14:40:00,36.21,36.24,36.16,36.16,48113.0,29.0272,29.0513,28.9872,28.9872,48113.0
2020-09-22 14:50:00,36.15,36.16,36.05,36.07,50568.0,28.9791,28.9872,28.899,28.915,50568.0
2020-09-22 15:00:00,36.06,36.08,35.98,35.99,85496.0,28.907,28.923,28.8429,28.8509,85496.0
2020-09-22 15:10:00,35.99,36.03,35.92,36.03,83572.0,28.8509,28.8829,28.7948,28.8829,83572.0
2020-09-22 15:20:00,36.04,36.13,36.0,36.11,163192.0,28.891,28.9631,28.8589,28.9471,163192.0
2020-09-22 15:30:00,36.12,36.19,36.09,36.09,150502.0,28.9551,29.0112,28.931,28.931,150502.0
2020-09-22 15:40:00,36.09,36.24,36.07,36.22,197531.0,28.931,29.0513,28.915,29.0352,197531.0
2020-09-22 15:50:00,36.23,36.26,36.09,36.25,477344.0,29.0433,29.0673,28.931,29.0593,477344.0
2020-09-23 09:30:00,36.58,37.15,36.43,37.04,126329.0,29.3238,29.7808,29.2036,29.6926,126329.0
2020-09-23 09:40:00,37.05,37.12,36.91,37.04,73980.0,29.7006,29.7567,29.5884,29.6926,73980.0
2020-09-23 09:50:00,37.09,37.11,36.88,36.89,41178.0,29.7327,29.7487,29.5643,29.5723,41178.0
2020-09-23 10:00:00,36.9,36.96,36.67,36.72,62302.0,29.5804,29.6285,29.396,29.4361,62302.0
2020-09-23 10:10:00,36.73,36.83,36.59,36.81,37452.0,29.4441,29.5242,29.3319,29.5082,37452.0
2020-09-23 10:20:00,36.82,36.93,36.79,36.8,45356.0,29.5162,29.6044,29.4922,29.5002,45356.0
2020-09-23 10:30:00,36.8,36.84,36.5,36.53,151985.0,29.5002,29.5323,29.2597,29.2838,151985.0
2020-09-23 10:40:00,36.53,36.63,36.48,36.62,134699.0,29.2838,29.3639,29.2437,29.3559,134699.0
2020-09-23 10:50:00,36.62,36.71,36.49,36.64,44619.0,29.3559,29.4281,29.2517,29.3719,44619.0
2020-09-23 11:00:00,36.64,36.74,36.57,36.66,37647.0,29.3719,29.4521,29.3158,29.388,37647.0
2020-09-23 11:10:00,36.69,36.69,36.5,36.54,43464.0,29.412,29.412,29.2597,29.2918,43464.0
2020-09-23 11:20:00,36.56,36.57,36.41,36.45,36804.0,29.3078,29.3158,29.1876,29.2196,36804.0
2020-09-23 11:30:00,36.45,36.53,36.37,36.53,72744.0,29.2196,29.2838,29.1555,29.2838,72744.0
2020-09-23 11:40:00,36.54,36.63,36.48,36.5,42405.0,29.2918,29.3639,29.2437,29.2597,42405.0
2020-09-23 11:50:00,36.49,36.52,36.43,36.51,37819.0,29.2517,29.2757,29.2036,29.2677,37819.0
2020-09-23 12:00:00,36.5,36.58,36.44,36.55,57970.0,29.2597,29.3238,29.2116,29.2998,57970.0
2020-09-23 12:10:00,36.54,36.56,36.42,36.42,83127.0,29.2918,29.3078,29.1956,29.1956,83127.0
2020-09-23 12:20:00,36.43,36.47,36.38,36.45,22607.0,29.2036,29.2357,29.1635,29.2196,22607.0
2020-09-23 12:30:00,36.45,36.54,36.4,36.5,85455.0,29.2196,29.2918,29.1795,29.2597,85455.0
2020-09-23 12:40:00,36.51,36.56,36.38,36.39,30300.0,29.2677,29.3078,29.1635,29.1715,30300.0
2020-09-23 12:50:00,36.38,36.49,36.36,36.49,37006.0,29.1635,29.2517,29.1475,29.2517,37006.0
2020-09-23 13:00:00,36.49,36.52,36.36,36.39,50612.0,29.2517,29.2757,29.1475,29.1715,50612.0
2020-09-23 13:10:00,36.39,36.56,36.37,36.56,137428.0,29.1715,29.3078,29.1555,29.3078,137428.0
2020-09-23 13:20:00,36.55,36.59,36.38,36.38,27944.0,29.2998,29.3319,29.1635,29.1635,27944.0
2020-09-23 13:30:00,36.38,36.39,36.29,36.3,32057.0,29.1635,29.1715,29.0914,29.0994,32057.0
2020-09-23 13:40:00,36.29,36.34,36.19,36.22,46355.0,29.0914,29.1314,29.0112,29.0352,46355.0
2020-09-23 13:50:00,36.22,36.26,36.16,36.23,29905.0,29.0352,29.0673,28.9872,29.0433,29905.0
2020-09-23 14:00:00,36.23,36.25,36.13,36.2,31911.0,29.0433,29.0593,28.9631,29.0192,31911.0
2020-09-23 14:10:00,36.2,36.21,35.98,36.01,69270.0,29.0192,29.0272,28.8429,28.8669,69270.0
2020-09-23 14:20:00,36.01,36.04,35.91,35.95,50259.0,28.8669,28.891,28.7867,28.8188,50259.0
2020-09-23 14:30:00,35.94,35.97,35.86,35.89,74453.0,28.8108,28.8348,28.7467,28.7707,74453.0
2020-09-23 14:40:00,35.88,35.94,35.84,35.86,61179.0,28.7627,28.8108,28.7306,28.7467,61179.0
2020-09-23 14:50:00,35.87,35.96,35.79,35.86,192034.0,28.7547,28.8268,28.6905,28.7467,192034.0
2020-09-23 15:00:00,35.87,35.94,35.76,35.8,102974.0,28.7547,28.8108,28.6665,28.6986,102974.0
2020-09-23 15:10:00,35.8,35.9,35.68,35.74,109377.0,28.6986,28.7787,28.6024,28.6505,109377.0
2020-09-23 15:20:00,35.73,35.81,35.67,35.81,129335.0,28.6424,28.7066,28.5943,28.7066,129335.0
2020-09-23 15:30:00,35.8,35.88,35.76,35.84,163427.0,28.6986,28.7627,28.6665,28.7306,163427.0
2020-09-23 15:40:00,35.83,35.88,35.67,35.69,192784.0,28.7226,28.7627,28.5943,28.6104,192784.0
2020-09-23 15:50:00,35.69,35.7,35.43,35.43,493685.0,28.6104,28.6184,28.402,28.402,493685.0
2020-09-24 09:30:00,35.78,35.84,35.09,35.13,170749.0,28.6825,28.7306,28.1294,28.1615,170749.0
2020-09-24 09:40:00,35.12,35.6,35.09,35.47,80998.0,28.1534,28.5382,28.1294,28.434,80998.0
2020-09-24 09:50:00,35.47,35.52,35.3,35.3,117173.0,28.434,28.4741,28.2977,28.2977,117173.0
2020-09-24 10:00:00,35.32,35.86,35.32,35.81,82700.0,28.3138,28.7467,28.3138,28.7066,82700.0
2020-09-24 10:10:00,35.83,35.9,35.71,35.86,54014.0,28.7226,28.7787,28.6264,28.7467,54014.0
2020-09-24 10:20:00,35.85,35.88,35.65,35.65,59235.0,28.7386,28.7627,28.5783,28.5783,59235.0
2020-09-24 10:30:00,35.66,35.68,35.55,35.55,36456.0,28.5863,28.6024,28.4982,28.4982,36456.0
2020-09-24 10:40:00,35.53,35.68,35.47,35.51,37870.0,28.4821,28.6024,28.434,28.4661,37870.0
2020-09-24 10:50:00,35.49,35.57,35.37,35.5,85965.0,28.4501,28.5142,28.3539,28.4581,85965.0
2020-09-24 11:00:00,35.51,35.51,35.36,35.36,126051.0,28.4661,28.4661,28.3458,28.3458,126051.0
2020-09-24 11:10:00,35.38,35.38,35.21,35.23,142882.0,28.3619,28.3619,28.2256,28.2416,142882.0
2020-09-24 11:20:00,35.23,35.38,35.23,35.31,50845.0,28.2416,28.3619,28.2416,28.3058,50845.0
2020-09-24 11:30:00,35.32,35.41,35.24,35.39,59971.0,28.3138,28.3859,28.2496,28.3699,59971.0
2020-09-24 11:40:00,35.38,35.5,35.34,35.44,139789.0,28.3619,28.4581,28.3298,28.41,139789.0
2020-09-24 11:50:00,35.44,35.68,35.43,35.66,29187.0,28.41,28.6024,28.402,28.5863,29187.0
2020-09-24 12:00:00,35.66,35.72,35.61,35.71,31224.0,28.5863,28.6344,28.5463,28.6264,31224.0
2020-09-24 12:10:00,35.73,35.82,35.65,35.82,23488.0,28.6424,28.7146,28.5783,28.7146,23488.0
2020-09-24 12:20:00,35.84,35.97,35.82,35.87,34097.0,28.7306,28.8348,28.7146,28.7547,34097.0
2020-09-24 12:30:00,35.87,35.88,35.68,35.69,26910.0,28.7547,28.7627,28.6024,28.6104,26910.0
2020-09-24 12:40:00,35.68,35.77,35.66,35.77,18661.0,28.6024,28.6745,28.5863,28.6745,18661.0
2020-09-24 12:50:00,35.77,35.94,35.76,35.94,23916.0,28.6745,28.8108,28.6665,28.8108,23916.0
2020-09-24 13:00:00,35.94,35.97,35.92,35.96,30742.0,28.8108,28.8348,28.7948,28.8268,30742.0
2020-09-24 13:10:00,35.96,36.18,35.95,36.1,53577.0,28.8268,29.0032,28.8188,28.9391,53577.0
2020-09-24 13:20:00,36.11,36.29,36.08,36.24,50113.0,28.9471,29.0914,28.923,29.0513,50113.0
2020-09-24 13:30:00,36.23,36.34,36.17,36.17,49194.0,29.0433,29.1314,28.9952,28.9952,49194.0
2020-09-24 13:40:00,36.18,36.25,36.1,36.13,49249.0,29.0032,29.0593,28.9391,28.9631,49249.0
2020-09-24 13:50:00,36.12,36.22,36.06,36.09,36998.0,28.9551,29.0352,28.907,28.931,36998.0
2020-09-24 14:00:00,36.11,36.13,36.0,36.03,49017.0,28.9471,28.9631,28.8589,28.8829,49017.0
2020-09-24 14:10:00,36.04,36.09,35.9,35.92,28058.0,28.891,28.931,28.7787,28.7948,28058.0
2020-09-24 14:20:00,35.92,35.93,35.82,35.83,39562.0,28.7948,28.8028,28.7146,28.7226,39562.0
2020-09-24 14:30:00,35.82,35.89,35.75,35.79,29827.0,28.7146,28.7707,28.6585,28.6905,29827.0
2020-09-24 14:40:00,35.79,35.84,35.69,35.69,51631.0,28.6905,28.7306,28.6104,28.6104,51631.0
2020-09-24 14:50:00,35.68,35.7,35.46,35.47,64336.0,28.6024,28.6184,28.426,28.434,64336.0
2020-09-24 15:00:00,35.49,35.61,35.49,35.53,55448.0,28.4501,28.5463,28.4501,28.4821,55448.0
2020-09-24 15:10:00,35.52,35.65,35.47,35.48,59029.0,28.4741,28.5783,28.434,28.442,59029.0
2020-09-24 15:20:00,35.47,35.49,35.35,35.41,86280.0,28.434,28.4501,28.3378,28.3859,86280.0
2020-09-24 15:30:00,35.4,35.43,35.26,35.42,109469.0,28.3779,28.402,28.2657,28.3939,109469.0
2020-09-24 15:40:00,35.41,35.52,35.36,35.39,94756.0,28.3859,28.4741,28.3458,28.3699,94756.0
2020-09-24 15:50:00,35.39,35.53,35.32,35.47,296772.0,28.3699,28.4821,28.3138,28.434,296772.0
2020-09-25 09:30:00,35.01,35.52,34.86,35.32,149962.0,28.0653,28.4741,27.945,28.3138,149962.0
2020-09-25 09:40:00,35.35,35.6,35.33,35.43,50438.0,28.3378,28.5382,28.3218,28.402,50438.0
2020-09-25 09:50:00,35.42,35.52,35.26,35.37,79195.0,28.3939,28.4741,28.2657,28.3539,79195.0
2020-09-25 10:00:00,35.38,35.61,35.32,35.46,70848.0,28.3619,28.5463,28.3138,28.426,70848.0
2020-09-25 10:10:00,35.46,35.46,35.16,35.31,58169.0,28.426,28.426,28.1855,28.3058,58169.0
2020-09-25 10:20:00,35.29,35.42,35.25,35.36,30736.0,28.2897,28.3939,28.2577,28.3458,30736.0
2020-09-25 10:30:00,35.36,35.58,35.29,35.58,74768.0,28.3458,28.5222,28.2897,28.5222,74768.0
2020-09-25 10:40:00,35.61,35.73,35.51,35.54,54485.0,28.5463,28.6424,28.4661,28.4901,54485.0
2020-09-25 10:50:00,35.52,35.7,35.5,35.68,35632.0,28.4741,28.6184,28.4581,28.6024,35632.0
2020-09-25 11:00:00,35.7,35.7,35.54,35.57,54013.0,28.6184,28.6184,28.4901,28.5142,54013.0
2020-09-25 11:10:00,35.54,35.66,35.5,35.64,43400.0,28.4901,28.5863,28.4581,28.5703,43400.0
2020-09-25 11:20:00,35.64,35.65,35.52,35.53,35926.0,28.5703,28.5783,28.4741,28.4821,35926.0
2020-09-25 11:30:00,35.54,35.66,35.48,35.66,28267.0,28.4901,28.5863,28.442,28.5863,28267.0
2020-09-25 11:40:00,35.65,35.69,35.49,35.54,42860.0,28.5783,28.6104,28.4501,28.4901,42860.0
2020-09-25 11:50:00,35.51,35.67,35.51,35.58,46406.0,28.4661,28.5943,28.4661,28.5222,46406.0
2020-09-25 12:00:00,35.58,35.76,35.57,35.76,53738.0,28.5222,28.6665,28.5142,28.6665,53738.0
2020-09-25 12:10:00,35.76,35.86,35.72,35.75,72296.0,28.6665,28.7467,28.6344,28.6585,72296.0
2020-09-25 12:20:00,35.76,35.76,35.64,35.71,44334.0,28.6665,28.6665,28.5703,28.6264,44334.0
2020-09-25 12:30:00,35.71,35.84,35.67,35.83,23101.0,28.6264,28.7306,28.5943,28.7226,23101.0
2020-09-25 12:40:00,35.82,35.9,35.71,35.75,137311.0,28.7146,28.7787,28.6264,28.6585,137311.0
2020-09-25 12:50:00,35.75,35.85,35.74,35.81,23578.0,28.6585,28.7386,28.6505,28.7066,23578.0
2020-09-25 13:00:00,35.81,35.86,35.77,35.77,29067.0,28.7066,28.7467,28.6745,28.6745,29067.0
2020-09-25 13:10:00,35.77,35.95,35.77,35.88,86986.0,28.6745,28.8188,28.6745,28.7627,86986.0
2020-09-25 13:20:00,35.89,36.03,35.85,35.89,56102.0,28.7707,28.8829,28.7386,28.7707,56102.0
2020-09-25 13:30:00,35.89,35.92,35.82,35.84,31077.0,28.7707,28.7948,28.7146,28.7306,31077.0
2020-09-25 13:40:00,35.84,35.91,35.8,35.81,30380.0,28.7306,28.7867,28.6986,28.7066,30380.0
2020-09-25 13:50:00,35.82,35.83,35.78,35.8,19334.0,28.7146,28.7226,28.6825,28.6986,19334.0
2020-09-25 14:00:00,35.8,35.88,35.8,35.82,33640.0,28.6986,28.7627,28.6986,28.7146,33640.0
2020-09-25 14:10:00,35.83,35.85,35.77,35.85,34912.0,28.7226,28.7386,28.6745,28.7386,34912.0
2020-09-25 14:20:00,35.85,35.92,35.77,35.88,53309.0,28.7386,28.7948,28.6745,28.7627,53309.0
2020-09-25 14:30:00,35.88,35.94,35.84,35.88,35424.0,28.7627,28.8108,28.7306,28.7627,35424.0
2020-09-25 14:40:00,35.89,35.91,35.83,35.86,29322.0,28.7707,28.7867,28.7226,28.7467,29322.0
2020-09-25 14:50:00,35.87,35.93,35.82,35.92,36743.0,28.7547,28.8028,28.7146,28.7948,36743.0
2020-09-25 15:00:00,35.92,36.07,35.92,36.07,51592.0,28.7948,28.915,28.7948,28.915,51592.0
2020-09-25 15:10:00,36.06,36.19,36.05,36.19,56073.0,28.907,29.0112,28.899,29.0112,56073.0
2020-09-25 15:20:00,36.18,36.23,36.15,36.21,54756.0,29.0032,29.0433,28.9791,29.0272,54756.0
2020-09-25 15:30:00,36.21,36.22,36.0,36.01,56912.0,29.0272,29.0352,28.8589,28.8669,56912.0
2020-09-25 15:40:00,36.01,36.08,35.95,36.07,69678.0,28.8669,28.923,28.8188,28.915,69678.0
2020-09-25 15:50:00,36.07,36.21,35.98,36.17,465688.0,28.915,29.0272,28.8429,28.9952,465688.0
2020-09-28 09:30:00,36.82,37.33,36.72,36.82,279079.0,29.5162,29.9251,29.4361,29.5162,279079.0
2020-09-28 09:40:00,36.83,37.03,36.74,36.9,70778.0,29.5242,29.6846,29.4521,29.5804,70778.0
2020-09-28 09:50:00,36.93,37.03,36.77,36.96,59053.0,29.6044,29.6846,29.4761,29.6285,59053.0
2020-09-28 10:00:00,36.95,37.03,36.86,36.97,48392.0,29.6204,29.6846,29.5483,29.6365,48392.0
2020-09-28 10:10:00,36.98,37.28,36.96,37.24,85534.0,29.6445,29.885,29.6285,29.8529,85534.0
2020-09-28 10:20:00,37.24,37.43,37.21,37.26,83982.0,29.8529,30.0052,29.8289,29.8689,83982.0
2020-09-28 10:30:00,37.29,37.48,37.27,37.43,71487.0,29.893,30.0453,29.877,30.0052,71487.0
2020-09-28 10:40:00,37.43,37.54,37.27,37.33,142441.0,30.0052,30.0934,29.877,29.9251,142441.0
2020-09-28 10:50:00,37.33,37.51,37.29,37.44,64265.0,29.9251,30.0694,29.893,30.0132,64265.0
2020-09-28 11:00:00,37.45,37.47,37.28,37.3,42979.0,30.0213,30.0373,29.885,29.901,42979.0
2020-09-28 11:10:00,37.31,37.42,37.26,37.4,78230.0,29.909,29.9972,29.8689,29.9812,78230.0
2020-09-28 11:20:00,37.41,37.42,37.3,37.38,49869.0,29.9892,29.9972,29.901,29.9651,49869.0
2020-09-28 11:30:00,37.38,37.48,37.35,37.48,50121.0,29.9651,30.0453,29.9411,30.0453,50121.0
2020-09-28 11:40:00,37.48,37.56,37.44,37.55,80616.0,30.0453,30.1094,30.0132,30.1014,80616.0
2020-09-28 11:50:00,37.54,37.57,37.46,37.57,52808.0,30.0934,30.1175,30.0293,30.1175,52808.0
2020-09-28 12:00:00,37.59,37.73,37.56,37.66,76721.0,30.1335,30.2457,30.1094,30.1896,76721.0
2020-09-28 12:10:00,37.66,37.69,37.61,37.63,48003.0,30.1896,30.2137,30.1495,30.1656,48003.0
2020-09-28 12:20:00,37.63,37.73,37.62,37.69,41673.0,30.1656,30.2457,30.1575,30.2137,41673.0
2020-09-28 12:30:00,37.7,37.72,37.63,37.64,78733.0,30.2217,30.2377,30.1656,30.1736,78733.0
2020-09-28 12:40:00,37.64,37.76,37.64,37.7,59760.0,30.1736,30.2698,30.1736,30.2217,59760.0
2020-09-28 12:50:00,37.71,37.8,37.7,37.72,113644.0,30.2297,30.3018,30.2217,30.2377,113644.0
2020-09-28 13:00:00,37.71,37.73,37.62,37.7,84328.0,30.2297,30.2457,30.1575,30.2217,84328.0
2020-09-28 13:10:00,37.71,37.75,37.62,37.64,46274.0,30.2297,30.2618,30.1575,30.1736,46274.0
2020-09-28 13:20:00,37.63,37.65,37.44,37.47,33980.0,30.1656,30.1816,30.0132,30.0373,33980.0
2020-09-28 13:30:00,37.47,37.59,37.44,37.56,33504.0,30.0373,30.1335,30.0132,30.1094,33504.0
2020-09-28 13:40:00,37.55,37.56,37.49,37.52,50148.0,30.1014,30.1094,30.0533,30.0774,50148.0
2020-09-28 13:50:00,37.52,37.53,37.46,37.48,39376.0,30.0774,30.0854,30.0293,30.0453,39376.0
2020-09-28 14:00:00,37.49,37.55,37.45,37.51,42966.0,30.0533,30.1014,30.0213,30.0694,42966.0
2020-09-28 14:10:00,37.51,37.65,37.49,37.65,53042.0,30.0694,30.1816,30.0533,30.1816,53042.0
2020-09-28 14:20:00,37.66,37.66,37.55,37.57,35955.0,30.1896,30.1896,30.1014,30.1175,35955.0
2020-09-28 14:30:00,37.57,37.62,37.53,37.62,37383.0,30.1175,30.1575,30.0854,30.1575,37383.0
2020-09-28 14:40:00,37.63,37.65,37.59,37.63,55647.0,30.1656,30.1816,30.1335,30.1656,55647.0
2020-09-28 14:50:00,37.63,37.65,37.53,37.62,138097.0,30.1656,30.1816,30.0854,30.1575,138097.0
2020-09-28 15:00:00,37.62,37.62,37.45,37.45,61600.0,30.1575,30.1575,30.0213,30.0213,61600.0
2020-09-28 15:10:00,37.47,37.5,37.39,37.4,49030.0,30.0373,30.0613,29.9732,29.9812,49030.0
2020-09-28 15:20:00,37.4,37.53,37.37,37.52,131105.0,29.9812,30.0854,29.9571,30.0774,131105.0
2020-09-28 15:30:00,37.51,37.51,37.39,37.43,101412.0,30.0694,30.0694,29.9732,30.0052,101412.0
2020-09-28 15:40:00,37.42,37.5,37.36,37.38,122637.0,29.9972,30.0613,29.9491,29.9651,122637.0
2020-09-28 15:50:00,37.37,37.46,37.33,37.46,550881.0,29.9571,30.0293,29.9251,30.0293,550881.0
2020-09-29 09:30:00,37.3,37.3,36.86,37.02,197521.0,29.901,29.901,29.5483,29.6766,197521.0
2020-09-29 09:40:00,37.05,37.12,36.82,36.98,274894.0,29.7006,29.7567,29.5162,29.6445,274894.0
2020-09-29 09:50:00,36.98,37.01,36.81,37.0,81302.0,29.6445,29.6685,29.5082,29.6605,81302.0
2020-09-29 10:00:00,37.01,37.23,36.94,37.05,85571.0,29.6685,29.8449,29.6124,29.7006,85571.0
2020-09-29 10:10:00,37.06,37.23,37.01,37.2,111684.0,29.7086,29.8449,29.6685,29.8209,111684.0
2020-09-29 10:20:00,37.19,37.24,37.13,37.16,153551.0,29.8128,29.8529,29.7647,29.7888,153551.0
2020-09-29 10:30:00,37.15,37.16,36.9,36.91,47829.0,29.7808,29.7888,29.5804,29.5884,47829.0
2020-09-29 10:40:00,36.92,36.94,36.73,36.77,53220.0,29.5964,29.6124,29.4441,29.4761,53220.0
2020-09-29 10:50:00,36.78,36.84,36.63,36.71,73904.0,29.4842,29.5323,29.3639,29.4281,73904.0
2020-09-29 11:00:00,36.7,36.72,36.5,36.52,64175.0,29.42,29.4361,29.2597,29.2757,64175.0
2020-09-29 11:10:00,36.53,36.63,36.45,36.62,112609.0,29.2838,29.3639,29.2196,29.3559,112609.0
2020-09-29 11:20:00,36.62,36.68,36.48,36.5,43368.0,29.3559,29.404,29.2437,29.2597,43368.0
2020-09-29 11:30:00,36.5,36.59,36.5,36.55,84445.0,29.2597,29.3319,29.2597,29.2998,84445.0
2020-09-29 11:40:00,36.54,36.54,36.27,36.31,44901.0,29.2918,29.2918,29.0753,29.1074,44901.0
2020-09-29 11:50:00,36.32,36.36,36.24,36.29,37634.0,29.1154,29.1475,29.0513,29.0914,37634.0
2020-09-29 12:00:00,36.3,36.38,36.23,36.38,77766.0,29.0994,29.1635,29.0433,29.1635,77766.0
2020-09-29 12:10:00,36.37,36.41,36.31,36.41,43545.0,29.1555,29.1876,29.1074,29.1876,43545.0
2020-09-29 12:20:00,36.41,36.43,36.33,36.42,49334.0,29.1876,29.2036,29.1234,29.1956,49334.0
2020-09-29 12:30:00,36.41,36.46,36.34,36.44,42186.0,29.1876,29.2276,29.1314,29.2116,42186.0
2020-09-29 12:40:00,36.44,36.46,36.32,36.43,37529.0,29.2116,29.2276,29.1154,29.2036,37529.0
2020-09-29 12:50:00,36.43,36.49,36.42,36.45,60489.0,29.2036,29.2517,29.1956,29.2196,60489.0
2020-09-29 13:00:00,36.45,36.53,36.45,36.48,151279.0,29.2196,29.2838,29.2196,29.2437,151279.0
2020-09-29 13:10:00,36.48,36.6,36.47,36.59,103314.0,29.2437,29.3399,29.2357,29.3319,103314.0
2020-09-29 13:20:00,36.59,36.74,36.58,36.72,55263.0,29.3319,29.4521,29.3238,29.4361,55263.0
2020-09-29 13:30:00,36.73,36.74,36.68,36.71,55407.0,29.4441,29.4521,29.404,29.4281,55407.0
2020-09-29 13:40:00,36.71,36.74,36.69,36.71,41018.0,29.4281,29.4521,29.412,29.4281,41018.0
2020-09-29 13:50:00,36.72,36.85,36.71,36.8,57364.0,29.4361,29.5403,29.4281,29.5002,57364.0
2020-09-29 14:00:00,36.8,36.83,36.71,36.73,39447.0,29.5002,29.5242,29.4281,29.4441,39447.0
2020-09-29 14:10:00,36.73,36.83,36.71,36.8,39760.0,29.4441,29.5242,29.4281,29.5002,39760.0
2020-09-29 14:20:00,36.8,36.82,36.77,36.8,109042.0,29.5002,29.5162,29.4761,29.5002,109042.0
2020-09-29 14:30:00,36.8,36.89,36.79,36.8,38965.0,29.5002,29.5723,29.4922,29.5002,38965.0
2020-09-29 14:40:00,36.8,36.8,36.7,36.71,61319.0,29.5002,29.5002,29.42,29.4281,61319.0
2020-09-29 14:50:00,36.7,36.78,36.69,36.75,60809.0,29.42,29.4842,29.412,29.4601,60809.0
2020-09-29 15:00:00,36.75,36.83,36.74,36.83,65537.0,29.4601,29.5242,29.4521,29.5242,65537.0
2020-09-29 15:10:00,36.82,36.92,36.8,36.91,71094.0,29.5162,29.5964,29.5002,29.5884,71094.0
2020-09-29 15:20:00,36.91,36.92,36.83,36.9,87408.0,29.5884,29.5964,29.5242,29.5804,87408.0
2020-09-29 15:30:00,36.9,37.0,36.83,36.87,126974.0,29.5804,29.6605,29.5242,29.5563,126974.0
2020-09-29 15:40:00,36.87,36.93,36.85,36.91,111810.0,29.5563,29.6044,29.5403,29.5884,111810.0
2020-09-29 15:50:00,36.91,37.05,36.9,37.01,877615.0,29.5884,29.7006,29.5804,29.6685,877615.0
2020-09-30 09:30:00,37.04,37.62,37.0,37.47,138602.0,29.6926,30.1575,29.6605,30.0373,138602.0
2020-09-30 09:40:00,37.47,37.54,37.35,37.36,78308.0,30.0373,30.0934,29.9411,29.9491,78308.0
2020-09-30 09:50:00,37.36,37.44,37.25,37.3,98431.0,29.9491,30.0132,29.8609,29.901,98431.0
2020-09-30 10:00:00,37.3,37.7,37.21,37.58,88051.0,29.901,30.2217,29.8289,30.1255,88051.0
2020-09-30 10:10:00,37.59,37.63,37.33,37.33,71295.0,30.1335,30.1656,29.9251,29.9251,71295.0
2020-09-30 10:20:00,37.35,37.36,37.2,37.29,64896.0,29.9411,29.9491,29.8209,29.893,64896.0
2020-09-30 10:30:00,37.3,37.45,37.25,37.42,57282.0,29.901,30.0213,29.8609,29.9972,57282.0
2020-09-30 10:40:00,37.43,37.51,37.39,37.45,42977.0,30.0052,30.0694,29.9732,30.0213,42977.0
2020-09-30 10:50:00,37.45,37.57,37.41,37.44,29601.0,30.0213,30.1175,29.9892,30.0132,29601.0
2020-09-30 11:00:00,37.44,37.46,37.38,37.41,58049.0,30.0132,30.0293,29.9651,29.9892,58049.0
2020-09-30 11:10:00,37.42,37.54,37.38,37.54,95315.0,29.9972,30.0934,29.9651,30.0934,95315.0
2020-09-30 11:20:00,37.54,37.59,37.44,37.45,107481.0,30.0934,30.1335,30.0132,30.0213,107481.0
2020-09-30 11:30:00,37.45,37.49,37.31,37.48,72031.0,30.0213,30.0533,29.909,30.0453,72031.0
2020-09-30 11:40:00,37.49,37.52,37.37,37.49,89000.0,30.0533,30.0774,29.9571,30.0533,89000.0
2020-09-30 11:50:00,37.48,37.52,37.43,37.5,50062.0,30.0453,30.0774,30.0052,30.0613,50062.0
2020-09-30 12:00:00,37.5,37.63,37.49,37.55,91697.0,30.0613,30.1656,30.0533,30.1014,91697.0
2020-09-30 12:10:00,37.55,37.64,37.55,37.63,70748.0,30.1014,30.1736,30.1014,30.1656,70748.0
2020-09-30 12:20:00,37.64,37.77,37.63,37.73,39497.0,30.1736,30.2778,30.1656,30.2457,39497.0
2020-09-30 12:30:00,37.73,37.77,37.65,37.76,71995.0,30.2457,30.2778,30.1816,30.2698,71995.0
2020-09-30 12:40:00,37.77,37.92,37.75,37.88,55007.0,30.2778,30.398,30.2618,30.366,55007.0
2020-09-30 12:50:00,37.89,37.95,37.82,37.91,129127.0,30.374,30.4221,30.3179,30.39,129127.0
2020-09-30 13:00:00,37.91,37.91,37.82,37.84,45391.0,30.39,30.39,30.3179,30.3339,45391.0
2020-09-30 13:10:00,37.84,37.94,37.81,37.88,85250.0,30.3339,30.4141,30.3098,30.366,85250.0
2020-09-30 13:20:00,37.87,37.96,37.85,37.91,52296.0,30.3579,30.4301,30.3419,30.39,52296.0
2020-09-30 13:30:00,37.91,37.98,37.88,37.89,85335.0,30.39,30.4461,30.366,30.374,85335.0
2020-09-30 13:40:00,37.89,37.94,37.85,37.89,55906.0,30.374,30.4141,30.3419,30.374,55906.0
2020-09-30 13:50:00,37.9,38.04,37.89,38.02,121912.0,30.382,30.4942,30.374,30.4782,121912.0
2020-09-30 14:00:00,38.02,38.17,38.0,38.16,130702.0,30.4782,30.5984,30.4622,30.5904,130702.0
2020-09-30 14:10:00,38.16,38.22,38.14,38.14,104892.0,30.5904,30.6385,30.5744,30.5744,104892.0
2020-09-30 14:20:00,38.14,38.2,37.69,37.72,205534.0,30.5744,30.6225,30.2137,30.2377,205534.0
2020-09-30 14:30:00,37.71,37.78,37.61,37.7,158677.0,30.2297,30.2858,30.1495,30.2217,158677.0
2020-09-30 14:40:00,37.71,37.74,37.48,37.54,145711.0,30.2297,30.2537,30.0453,30.0934,145711.0
2020-09-30 14:50:00,37.54,37.83,37.52,37.82,142064.0,30.0934,30.3259,30.0774,30.3179,142064.0
2020-09-30 15:00:00,37.8,37.84,37.66,37.77,135046.0,30.3018,30.3339,30.1896,30.2778,135046.0
2020-09-30 15:10:00,37.77,37.8,37.47,37.58,209771.0,30.2778,30.3018,30.0373,30.1255,209771.0
2020-09-30 15:20:00,37.58,37.77,37.47,37.73,240043.0,30.1255,30.2778,30.0373,30.2457,240043.0
2020-09-30 15:30:00,37.73,37.92,37.69,37.89,336017.0,30.2457,30.398,30.2137,30.374,336017.0
2020-09-30 15:40:00,37.89,38.07,37.84,38.04,587387.0,30.374,30.5183,30.3339,30.4942,587387.0
2020-09-30 15:50:00,38.04,38.24,38.04,38.05,991186.0,30.4942,30.6546,30.4942,30.5022,991186.0
2020-10-01 09:30:00,38.18,38.52,38.0,38.21,239015.0,30.6065,30.879,30.4622,30.6305,239015.0
2020-10-01 09:40:00,38.21,38.52,38.21,38.49,165264.0,30.6305,30.879,30.6305,30.855,165264.0
2020-10-01 09:50:00,38.47,38.5,38.26,38.36,235092.0,30.8389,30.863,30.6706,30.7507,235092.0
2020-10-01 10:00:00,38.32,38.39,37.87,37.94,232381.0,30.7187,30.7748,30.3579,30.4141,232381.0
2020-10-01 10:10:00,37.9,38.14,37.86,38.0,122622.0,30.382,30.5744,30.3499,30.4622,122622.0
2020-10-01 10:20:00,38.01,38.03,37.86,37.96,93011.0,30.4702,30.4862,30.3499,30.4301,93011.0
2020-10-01 10:30:00,37.96,38.29,37.91,38.28,99996.0,30.4301,30.6946,30.39,30.6866,99996.0
2020-10-01 10:40:00,38.28,38.37,38.12,38.15,103584.0,30.6866,30.7588,30.5584,30.5824,103584.0
2020-10-01 10:50:00,38.15,38.28,38.1,38.26,165402.0,30.5824,30.6866,30.5423,30.6706,165402.0
2020-10-01 11:00:00,38.28,38.37,38.21,38.22,123537.0,30.6866,30.7588,30.6305,30.6385,123537.0
2020-10-01 11:10:00,38.21,38.33,38.13,38.28,91638.0,30.6305,30.7267,30.5664,30.6866,91638.0
2020-10-01 11:20:00,38.27,38.34,38.24,38.29,109407.0,30.6786,30.7347,30.6546,30.6946,109407.0
2020-10-01 11:30:00,38.3,38.33,38.11,38.16,93911.0,30.7027,30.7267,30.5503,30.5904,93911.0
2020-10-01 11:40:00,38.16,38.25,38.13,38.13,233637.0,30.5904,30.6626,30.5664,30.5664,233637.0
2020-10-01 11:50:00,38.13,38.21,38.09,38.17,44249.0,30.5664,30.6305,30.5343,30.5984,44249.0
2020-10-01 12:00:00,38.17,38.31,38.08,38.25,187129.0,30.5984,30.7107,30.5263,30.6626,187129.0
2020-10-01 12:10:00,38.24,38.32,38.22,38.26,114786.0,30.6546,30.7187,30.6385,30.6706,114786.0
2020-10-01 12:20:00,38.26,38.41,38.23,38.41,159643.0,30.6706,30.7908,30.6465,30.7908,159643.0
2020-10-01 12:30:00,38.4,38.41,38.35,38.38,52398.0,30.7828,30.7908,30.7427,30.7668,52398.0
2020-10-01 12:40:00,38.39,38.47,38.38,38.42,62590.0,30.7748,30.8389,30.7668,30.7988,62590.0
2020-10-01 12:50:00,38.42,38.48,38.39,38.47,46058.0,30.7988,30.8469,30.7748,30.8389,46058.0
2020-10-01 13:00:00,38.46,38.61,38.43,38.58,107541.0,30.8309,30.9512,30.8069,30.9271,107541.0
2020-10-01 13:10:00,38.59,38.59,38.45,38.45,63126.0,30.9351,30.9351,30.8229,30.8229,63126.0
2020-10-01 13:20:00,38.46,38.54,38.39,38.4,73605.0,30.8309,30.895,30.7748,30.7828,73605.0
2020-10-01 13:30:00,38.39,38.58,38.31,38.5,102970.0,30.7748,30.9271,30.7107,30.863,102970.0
2020-10-01 13:40:00,38.51,38.6,38.48,38.51,147841.0,30.871,30.9431,30.8469,30.871,147841.0
2020-10-01 13:50:00,38.52,38.57,38.39,38.43,188202.0,30.879,30.9191,30.7748,30.8069,188202.0
2020-10-01 14:00:00,38.44,38.54,38.14,38.16,361660.0,30.8149,30.895,30.5744,30.5904,361660.0
2020-10-01 14:10:00,38.16,38.21,38.05,38.18,136500.0,30.5904,30.6305,30.5022,30.6065,136500.0
2020-10-01 14:20:00,38.18,38.43,38.16,38.39,158609.0,30.6065,30.8069,30.5904,30.7748,158609.0
2020-10-01 14:30:00,38.4,38.45,38.35,38.42,91774.0,30.7828,30.8229,30.7427,30.7988,91774.0
2020-10-01 14:40:00,38.42,38.51,38.33,38.46,125858.0,30.7988,30.871,30.7267,30.8309,125858.0
2020-10-01 14:50:00,38.46,38.55,38.45,38.46,146328.0,30.8309,30.9031,30.8229,30.8309,146328.0
2020-10-01 15:00:00,38.48,38.59,38.47,38.54,169855.0,30.8469,30.9351,30.8389,30.895,169855.0
2020-10-01 15:10:00,38.54,38.58,38.46,38.48,124978.0,30.895,30.9271,30.8309,30.8469,124978.0
2020-10-01 15:20:00,38.48,38.51,38.37,38.41,253678.0,30.8469,30.871,30.7588,30.7908,253678.0
2020-10-01 15:30:00,38.4,38.55,38.39,38.48,198960.0,30.7828,30.9031,30.7748,30.8469,198960.0
2020-10-01 15:40:00,38.48,38.52,38.32,38.38,264539.0,30.8469,30.879,30.7187,30.7668,264539.0
2020-10-01 15:50:00,38.38,38.86,38.35,38.75,1060896.0,30.7668,31.1516,30.7427,31.0634,1060896.0
2020-10-02 09:30:00,38.13,38.56,37.94,38.53,167350.0,30.5664,30.9111,30.4141,30.887,167350.0
2020-10-02 09:40:00,38.53,38.54,38.25,38.48,82303.0,30.887,30.895,30.6626,30.8469,82303.0
2020-10-02 09:50:00,38.47,38.53,38.31,38.46,97884.0,30.8389,30.887,30.7107,30.8309,97884.0
2020-10-02 10:00:00,38.46,38.95,38.44,38.87,162058.0,30.8309,31.2237,30.8149,31.1596,162058.0
2020-10-02 10:10:00,38.88,38.95,38.77,38.82,134913.0,31.1676,31.2237,31.0794,31.1195,134913.0
2020-10-02 10:20:00,38.8,38.99,38.72,38.97,115371.0,31.1035,31.2558,31.0393,31.2397,115371.0
2020-10-02 10:30:00,38.95,39.06,38.85,38.89,170737.0,31.2237,31.3119,31.1436,31.1756,170737.0
2020-10-02 10:40:00,38.89,38.97,38.84,38.93,84510.0,31.1756,31.2397,31.1355,31.2077,84510.0
2020-10-02 10:50:00,38.92,39.07,38.91,38.98,79652.0,31.1997,31.3199,31.1916,31.2478,79652.0
2020-10-02 11:00:00,38.98,39.05,38.93,39.02,81334.0,31.2478,31.3039,31.2077,31.2798,81334.0
2020-10-02 11:10:00,39.01,39.19,38.98,39.17,74200.0,31.2718,31.4161,31.2478,31.4001,74200.0
2020-10-02 11:20:00,39.16,39.37,39.15,39.33,80700.0,31.3921,31.5604,31.384,31.5283,80700.0
2020-10-02 11:30:00,39.34,39.41,39.28,39.28,54609.0,31.5364,31.5925,31.4883,31.4883,54609.0
2020-10-02 11:40:00,39.28,39.46,39.26,39.45,72446.0,31.4883,31.6325,31.4722,31.6245,72446.0
2020-10-02 11:50:00,39.45,39.47,39.24,39.25,82336.0,31.6245,31.6406,31.4562,31.4642,82336.0
2020-10-02 12:00:00,39.24,39.6,39.24,39.6,122393.0,31.4562,31.7448,31.4562,31.7448,122393.0
2020-10-02 12:10:00,39.59,39.94,39.57,39.92,175254.0,31.7368,32.0173,31.7207,32.0013,175254.0
2020-10-02 12:20:00,39.93,40.02,39.77,39.79,171017.0,32.0093,32.0815,31.8811,31.8971,171017.0
2020-10-02 12:30:00,39.77,40.01,39.76,39.99,121235.0,31.8811,32.0734,31.873,32.0574,121235.0
2020-10-02 12:40:00,39.97,40.07,39.91,39.94,75744.0,32.0414,32.1215,31.9933,32.0173,75744.0
2020-10-02 12:50:00,39.95,40.05,39.91,40.01,105069.0,32.0254,32.1055,31.9933,32.0734,105069.0
2020-10-02 13:00:00,40.02,40.07,39.92,39.95,70729.0,32.0815,32.1215,32.0013,32.0254,70729.0
2020-10-02 13:10:00,39.94,40.02,39.84,39.89,71853.0,32.0173,32.0815,31.9372,31.9773,71853.0
2020-10-02 13:20:00,39.88,39.94,39.84,39.86,76040.0,31.9692,32.0173,31.9372,31.9532,76040.0
2020-10-02 13:30:00,39.86,39.89,39.69,39.7,62786.0,31.9532,31.9773,31.8169,31.8249,62786.0
2020-10-02 13:40:00,39.7,39.72,39.46,39.5,81386.0,31.8249,31.841,31.6325,31.6646,81386.0
2020-10-02 13:50:00,39.51,39.6,39.41,39.55,58964.0,31.6726,31.7448,31.5925,31.7047,58964.0
2020-10-02 14:00:00,39.56,39.75,39.56,39.75,58690.0,31.7127,31.865,31.7127,31.865,58690.0
2020-10-02 14:10:00,39.75,39.94,39.72,39.93,76474.0,31.865,32.0173,31.841,32.0093,76474.0
2020-10-02 14:20:00,39.94,40.02,39.9,40.0,71898.0,32.0173,32.0815,31.9853,32.0654,71898.0
2020-10-02 14:30:00,40.01,40.15,39.97,40.1,86058.0,32.0734,32.1857,32.0414,32.1456,86058.0
2020-10-02 14:40:00,40.11,40.23,40.1,40.11,73062.0,32.1536,32.2498,32.1456,32.1536,73062.0
2020-10-02 14:50:00,40.11,40.13,39.96,40.01,79222.0,32.1536,32.1696,32.0334,32.0734,79222.0
2020-10-02 15:00:00,40.0,40.02,39.87,39.94,78282.0,32.0654,32.0815,31.9612,32.0173,78282.0
2020-10-02 15:10:00,39.94,40.07,39.86,40.02,135800.0,32.0173,32.1215,31.9532,32.0815,135800.0
2020-10-02 15:20:00,40.01,40.2,39.98,40.19,127802.0,32.0734,32.2258,32.0494,32.2177,127802.0
2020-10-02 15:30:00,40.2,40.24,40.04,40.11,207221.0,32.2258,32.2578,32.0975,32.1536,207221.0
2020-10-02 15:40:00,40.12,40.12,39.98,40.08,237193.0,32.1616,32.1616,32.0494,32.1296,237193.0
2020-10-02 15:50:00,40.09,40.12,39.97,39.97,774454.0,32.1376,32.1616,32.0414,32.0414,774454.0
2020-10-05 09:30:00,40.42,40.96,40.42,40.84,190536.0,32.4021,32.835,32.4021,32.7388,190536.0
2020-10-05 09:40:00,40.86,40.87,40.63,40.84,78714.0,32.7548,32.7629,32.5705,32.7388,78714.0
2020-10-05 09:50:00,40.85,40.88,40.48,40.58,137706.0,32.7468,32.7709,32.4502,32.5304,137706.0
2020-10-05 10:00:00,40.59,40.66,40.41,40.55,63980.0,32.5384,32.5945,32.3941,32.5063,63980.0
2020-10-05 10:10:00,40.55,40.88,40.49,40.8,77383.0,32.5063,32.7709,32.4582,32.7067,77383.0
2020-10-05 10:20:00,40.8,40.93,40.73,40.87,56593.0,32.7067,32.811,32.6506,32.7629,56593.0
2020-10-05 10:30:00,40.87,41.08,40.86,41.07,85027.0,32.7629,32.9312,32.7548,32.9232,85027.0
2020-10-05 10:40:00,41.08,41.24,41.02,41.21,83727.0,32.9312,33.0595,32.8831,33.0354,83727.0
2020-10-05 10:50:00,41.2,41.27,41.13,41.14,75743.0,33.0274,33.0835,32.9713,32.9793,75743.0
2020-10-05 11:00:00,41.14,41.37,41.13,41.22,83603.0,32.9793,33.1637,32.9713,33.0434,83603.0
2020-10-05 11:10:00,41.21,41.4,41.18,41.33,69574.0,33.0354,33.1877,33.0114,33.1316,69574.0
2020-10-05 11:20:00,41.33,41.36,41.2,41.2,121801.0,33.1316,33.1557,33.0274,33.0274,121801.0
2020-10-05 11:30:00,41.19,41.22,41.14,41.15,43697.0,33.0194,33.0434,32.9793,32.9873,43697.0
2020-10-05 11:40:00,41.17,41.29,41.17,41.26,39856.0,33.0033,33.0995,33.0033,33.0755,39856.0
2020-10-05 11:50:00,41.27,41.38,41.26,41.36,62631.0,33.0835,33.1717,33.0755,33.1557,62631.0
2020-10-05 12:00:00,41.35,41.4,41.27,41.28,70584.0,33.1476,33.1877,33.0835,33.0915,70584.0
2020-10-05 12:10:00,41.29,41.36,41.17,41.25,64802.0,33.0995,33.1557,33.0033,33.0675,64802.0
2020-10-05 12:20:00,41.25,41.32,41.23,41.31,56235.0,33.0675,33.1236,33.0514,33.1156,56235.0
2020-10-05 12:30:00,41.31,41.35,41.22,41.26,121009.0,33.1156,33.1476,33.0434,33.0755,121009.0
2020-10-05 12:40:00,41.26,41.27,41.08,41.1,83399.0,33.0755,33.0835,32.9312,32.9472,83399.0
2020-10-05 12:50:00,41.09,41.1,40.97,41.0,61284.0,32.9392,32.9472,32.843,32.8671,61284.0
2020-10-05 13:00:00,41.01,41.02,40.92,40.98,49857.0,32.8751,32.8831,32.8029,32.851,49857.0
2020-10-05 13:10:00,40.98,41.05,40.96,40.97,35141.0,32.851,32.9071,32.835,32.843,35141.0
2020-10-05 13:20:00,40.96,41.06,40.92,41.05,37827.0,32.835,32.9152,32.8029,32.9071,37827.0
2020-10-05 13:30:00,41.05,41.14,41.05,41.11,40074.0,32.9071,32.9793,32.9071,32.9552,40074.0
2020-10-05 13:40:00,41.11,41.15,41.04,41.06,54292.0,32.9552,32.9873,32.8991,32.9152,54292.0
2020-10-05 13:50:00,41.07,41.1,40.97,40.99,71045.0,32.9232,32.9472,32.843,32.8591,71045.0
2020-10-05 14:00:00,40.98,41.06,40.96,41.02,49169.0,32.851,32.9152,32.835,32.8831,49169.0
2020-10-05 14:10:00,41.03,41.12,41.02,41.09,50533.0,32.8911,32.9633,32.8831,32.9392,50533.0
2020-10-05 14:20:00,41.09,41.14,41.03,41.06,33809.0,32.9392,32.9793,32.8911,32.9152,33809.0
2020-10-05 14:30:00,41.06,41.14,41.03,41.09,43540.0,32.9152,32.9793,32.8911,32.9392,43540.0
2020-10-05 14:40:00,41.09,41.15,41.07,41.07,41295.0,32.9392,32.9873,32.9232,32.9232,41295.0
2020-10-05 14:50:00,41.08,41.18,41.07,41.18,51740.0,32.9312,33.0114,32.9232,33.0114,51740.0
2020-10-05 15:00:00,41.18,41.21,41.13,41.2,41755.0,33.0114,33.0354,32.9713,33.0274,41755.0
2020-10-05 15:10:00,41.2,41.25,41.15,41.16,41132.0,33.0274,33.0675,32.9873,32.9953,41132.0
2020-10-05 15:20:00,41.16,41.23,41.12,41.22,62332.0,32.9953,33.0514,32.9633,33.0434,62332.0
2020-10-05 15:30:00,41.23,41.24,41.07,41.11,112056.0,33.0514,33.0595,32.9232,32.9552,112056.0
2020-10-05 15:40:00,41.11,41.29,41.11,41.24,225260.0,32.9552,33.0995,32.9552,33.0595,225260.0
2020-10-05 15:50:00,41.24,41.33,41.21,41.23,602290.0,33.0595,33.1316,33.0354,33.0514,602290.0
2020-10-06 09:30:00,41.63,41.74,41.38,41.65,137820.0,33.3721,33.4603,33.1717,33.3881,137820.0
2020-10-06 09:40:00,41.66,41.82,41.57,41.69,98890.0,33.3961,33.5244,33.324,33.4202,98890.0
2020-10-06 09:50:00,41.69,41.76,41.47,41.54,83559.0,33.4202,33.4763,33.2438,33.3,83559.0
2020-10-06 10:00:00,41.54,41.7,41.52,41.65,58829.0,33.3,33.4282,33.2839,33.3881,58829.0
2020-10-06 10:10:00,41.65,42.05,41.64,41.94,109767.0,33.3881,33.7088,33.3801,33.6206,109767.0
2020-10-06 10:20:00,41.93,41.95,41.81,41.87,48369.0,33.6126,33.6286,33.5164,33.5645,48369.0
2020-10-06 10:30:00,41.86,41.88,41.76,41.79,61841.0,33.5565,33.5725,33.4763,33.5004,61841.0
2020-10-06 10:40:00,41.81,41.94,41.61,41.84,115589.0,33.5164,33.6206,33.3561,33.5404,115589.0
2020-10-06 10:50:00,41.82,42.0,41.81,41.93,92473.0,33.5244,33.6687,33.5164,33.6126,92473.0
2020-10-06 11:00:00,41.94,42.01,41.89,41.99,77040.0,33.6206,33.6767,33.5805,33.6607,77040.0
2020-10-06 11:10:00,41.99,42.22,41.99,42.22,81086.0,33.6607,33.8451,33.6607,33.8451,81086.0
2020-10-06 11:20:00,42.23,42.24,42.14,42.21,54154.0,33.8531,33.8611,33.7809,33.837,54154.0
2020-10-06 11:30:00,42.22,42.38,42.15,42.35,55585.0,33.8451,33.9733,33.7889,33.9493,55585.0
2020-10-06 11:40:00,42.34,42.4,42.29,42.36,37540.0,33.9413,33.9894,33.9012,33.9573,37540.0
2020-10-06 11:50:00,42.35,42.35,42.24,42.29,34828.0,33.9493,33.9493,33.8611,33.9012,34828.0
2020-10-06 12:00:00,42.29,42.36,42.17,42.21,70652.0,33.9012,33.9573,33.805,33.837,70652.0
2020-10-06 12:10:00,42.21,42.25,42.08,42.1,40557.0,33.837,33.8691,33.7328,33.7489,40557.0
2020-10-06 12:20:00,42.1,42.14,42.06,42.07,56892.0,33.7489,33.7809,33.7168,33.7248,56892.0
2020-10-06 12:30:00,42.07,42.07,42.0,42.04,50424.0,33.7248,33.7248,33.6687,33.7008,50424.0
2020-10-06 12:40:00,42.04,42.11,42.02,42.09,54395.0,33.7008,33.7569,33.6847,33.7409,54395.0
2020-10-06 12:50:00,42.1,42.17,42.08,42.15,89977.0,33.7489,33.805,33.7328,33.7889,89977.0
2020-10-06 13:00:00,42.16,42.26,42.13,42.21,76456.0,33.797,33.8771,33.7729,33.837,76456.0
2020-10-06 13:10:00,42.22,42.25,42.12,42.16,106660.0,33.8451,33.8691,33.7649,33.797,106660.0
2020-10-06 13:20:00,42.16,42.24,42.06,42.07,62781.0,33.797,33.8611,33.7168,33.7248,62781.0
2020-10-06 13:30:00,42.07,42.2,42.07,42.18,58765.0,33.7248,33.829,33.7248,33.813,58765.0
2020-10-06 13:40:00,42.18,42.23,42.12,42.13,86101.0,33.813,33.8531,33.7649,33.7729,86101.0
2020-10-06 13:50:00,42.12,42.25,42.1,42.24,58299.0,33.7649,33.8691,33.7489,33.8611,58299.0
2020-10-06 14:00:00,42.24,42.38,42.2,42.34,60755.0,33.8611,33.9733,33.829,33.9413,60755.0
2020-10-06 14:10:00,42.33,42.49,42.28,42.44,62296.0,33.9332,34.0615,33.8932,34.0214,62296.0
2020-10-06 14:20:00,42.44,42.5,42.41,42.49,59700.0,34.0214,34.0695,33.9974,34.0615,59700.0
2020-10-06 14:30:00,42.48,42.6,42.47,42.54,83372.0,34.0535,34.1497,34.0455,34.1016,83372.0
2020-10-06 14:40:00,42.53,42.67,42.29,42.32,118013.0,34.0936,34.2058,33.9012,33.9252,118013.0
2020-10-06 14:50:00,42.31,42.31,41.2,41.25,287683.0,33.9172,33.9172,33.0274,33.0675,287683.0
2020-10-06 15:00:00,41.25,41.28,40.82,41.07,294353.0,33.0675,33.0915,32.7228,32.9232,294353.0
2020-10-06 15:10:00,41.07,41.12,40.69,40.7,170385.0,32.9232,32.9633,32.6186,32.6266,170385.0
2020-10-06 15:20:00,40.71,40.93,40.65,40.91,168285.0,32.6346,32.811,32.5865,32.7949,168285.0
2020-10-06 15:30:00,40.89,41.1,40.86,40.97,199178.0,32.7789,32.9472,32.7548,32.843,199178.0
2020-10-06 15:40:00,40.97,41.01,40.73,40.78,165669.0,32.843,32.8751,32.6506,32.6907,165669.0
2020-10-06 15:50:00,40.79,41.01,40.67,40.81,456214.0,32.6987,32.8751,32.6025,32.7148,456214.0
2020-10-07 09:30:00,41.43,42.15,41.43,41.95,132027.0,33.2118,33.7889,33.2118,33.6286,132027.0
2020-10-07 09:40:00,41.98,42.19,41.92,42.11,94934.0,33.6527,33.821,33.6046,33.7569,94934.0
2020-10-07 09:50:00,42.1,42.45,42.1,42.29,96513.0,33.7489,34.0294,33.7489,33.9012,96513.0
2020-10-07 10:00:00,42.3,42.4,42.11,42.37,74199.0,33.9092,33.9894,33.7569,33.9653,74199.0
2020-10-07 10:10:00,42.38,42.63,42.19,42.56,91095.0,33.9733,34.1737,33.821,34.1176,91095.0
2020-10-07 10:20:00,42.55,42.68,42.47,42.64,153230.0,34.1096,34.2138,34.0455,34.1818,153230.0
2020-10-07 10:30:00,42.62,42.68,42.41,42.42,78360.0,34.1657,34.2138,33.9974,34.0054,78360.0
2020-10-07 10:40:00,42.43,42.51,42.22,42.25,59421.0,34.0134,34.0775,33.8451,33.8691,59421.0
2020-10-07 10:50:00,42.25,42.32,42.22,42.23,37116.0,33.8691,33.9252,33.8451,33.8531,37116.0
2020-10-07 11:00:00,42.23,42.26,42.05,42.06,60007.0,33.8531,33.8771,33.7088,33.7168,60007.0
2020-10-07 11:10:00,42.07,42.15,41.98,42.02,37005.0,33.7248,33.7889,33.6527,33.6847,37005.0
2020-10-07 11:20:00,42.01,42.01,41.88,41.91,64881.0,33.6767,33.6767,33.5725,33.5966,64881.0
2020-10-07 11:30:00,41.9,41.93,41.74,41.79,66004.0,33.5885,33.6126,33.4603,33.5004,66004.0
2020-10-07 11:40:00,41.79,41.83,41.71,41.72,98998.0,33.5004,33.5324,33.4362,33.4442,98998.0
2020-10-07 11:50:00,41.72,41.75,41.6,41.67,220245.0,33.4442,33.4683,33.348,33.4042,220245.0
2020-10-07 12:00:00,41.68,41.74,41.64,41.65,33758.0,33.4122,33.4603,33.3801,33.3881,33758.0
2020-10-07 12:10:00,41.65,41.73,41.59,41.73,36303.0,33.3881,33.4523,33.34,33.4523,36303.0
2020-10-07 12:20:00,41.73,41.74,41.56,41.64,81194.0,33.4523,33.4603,33.316,33.3801,81194.0
2020-10-07 12:30:00,41.65,41.72,41.61,41.62,58274.0,33.3881,33.4442,33.3561,33.3641,58274.0
2020-10-07 12:40:00,41.63,41.76,41.62,41.75,53916.0,33.3721,33.4763,33.3641,33.4683,53916.0
2020-10-07 12:50:00,41.75,41.75,41.65,41.72,85311.0,33.4683,33.4683,33.3881,33.4442,85311.0
2020-10-07 13:00:00,41.72,41.78,41.67,41.74,36448.0,33.4442,33.4923,33.4042,33.4603,36448.0
2020-10-07 13:10:00,41.74,41.75,41.64,41.68,113189.0,33.4603,33.4683,33.3801,33.4122,113189.0
2020-10-07 13:20:00,41.69,41.72,41.67,41.7,48998.0,33.4202,33.4442,33.4042,33.4282,48998.0
2020-10-07 13:30:00,41.69,41.74,41.66,41.69,107046.0,33.4202,33.4603,33.3961,33.4202,107046.0
2020-10-07 13:40:00,41.7,41.8,41.63,41.79,128680.0,33.4282,33.5084,33.3721,33.5004,128680.0
2020-10-07 13:50:00,41.79,41.83,41.7,41.72,116754.0,33.5004,33.5324,33.4282,33.4442,116754.0
2020-10-07 14:00:00,41.72,41.84,41.71,41.77,120036.0,33.4442,33.5404,33.4362,33.4843,120036.0
2020-10-07 14:10:00,41.79,41.92,41.77,41.91,73061.0,33.5004,33.6046,33.4843,33.5966,73061.0
2020-10-07 14:20:00,41.9,41.98,41.85,41.92,132530.0,33.5885,33.6527,33.5485,33.6046,132530.0
2020-10-07 14:30:00,41.93,42.0,41.91,41.95,78625.0,33.6126,33.6687,33.5966,33.6286,78625.0
2020-10-07 14:40:00,41.97,41.98,41.9,41.93,188118.0,33.6447,33.6527,33.5885,33.6126,188118.0
2020-10-07 14:50:00,41.93,41.97,41.9,41.93,69425.0,33.6126,33.6447,33.5885,33.6126,69425.0
2020-10-07 15:00:00,41.92,42.05,41.87,42.05,143119.0,33.6046,33.7088,33.5645,33.7088,143119.0
2020-10-07 15:10:00,42.04,42.06,41.98,42.01,108490.0,33.7008,33.7168,33.6527,33.6767,108490.0
2020-10-07 15:20:00,42.02,42.19,42.01,42.12,195061.0,33.6847,33.821,33.6767,33.7649,195061.0
2020-10-07 15:30:00,42.14,42.14,41.94,42.0,165197.0,33.7809,33.7809,33.6206,33.6687,165197.0
2020-10-07 15:40:00,42.02,42.06,41.96,42.01,109395.0,33.6847,33.7168,33.6366,33.6767,109395.0
2020-10-07 15:50:00,42.02,42.12,41.97,42.04,753071.0,33.6847,33.7649,33.6447,33.7008,753071.0
2020-10-08 09:30:00,42.37,42.38,42.05,42.28,163431.0,33.9653,33.9733,33.7088,33.8932,163431.0
2020-10-08 09:40:00,42.29,42.38,42.22,42.3,104538.0,33.9012,33.9733,33.8451,33.9092,104538.0
2020-10-08 09:50:00,42.28,42.51,42.27,42.47,44737.0,33.8932,34.0775,33.8851,34.0455,44737.0
2020-10-08 10:00:00,42.5,42.52,42.29,42.46,73733.0,34.0695,34.0856,33.9012,34.0375,73733.0
2020-10-08 10:10:00,42.47,42.64,42.43,42.62,59166.0,34.0455,34.1818,34.0134,34.1657,59166.0
2020-10-08 10:20:00,42.63,42.72,42.55,42.69,42830.0,34.1737,34.2459,34.1096,34.2218,42830.0
2020-10-08 10:30:00,42.7,42.79,42.65,42.73,52656.0,34.2298,34.302,34.1898,34.2539,52656.0
2020-10-08 10:40:00,42.72,42.74,42.57,42.7,37660.0,34.2459,34.2619,34.1256,34.2298,37660.0
2020-10-08 10:50:00,42.71,42.76,42.58,42.68,155049.0,34.2379,34.2779,34.1337,34.2138,155049.0
2020-10-08 11:00:00,42.66,42.67,42.54,42.63,243215.0,34.1978,34.2058,34.1016,34.1737,243215.0
2020-10-08 11:10:00,42.62,42.67,42.56,42.59,74956.0,34.1657,34.2058,34.1176,34.1417,74956.0
2020-10-08 11:20:00,42.59,42.62,42.39,42.43,168950.0,34.1417,34.1657,33.9813,34.0134,168950.0
2020-10-08 11:30:00,42.42,42.44,42.18,42.37,215798.0,34.0054,34.0214,33.813,33.9653,215798.0
2020-10-08 11:40:00,42.37,42.51,42.36,42.45,140088.0,33.9653,34.0775,33.9573,34.0294,140088.0
2020-10-08 11:50:00,42.45,42.48,42.36,42.45,273337.0,34.0294,34.0535,33.9573,34.0294,273337.0
2020-10-08 12:00:00,42.44,42.48,42.3,42.38,202297.0,34.0214,34.0535,33.9092,33.9733,202297.0
2020-10-08 12:10:00,42.38,42.48,42.36,42.47,73994.0,33.9733,34.0535,33.9573,34.0455,73994.0
2020-10-08 12:20:00,42.45,42.55,42.41,42.55,25791.0,34.0294,34.1096,33.9974,34.1096,25791.0
2020-10-08 12:30:00,42.56,42.65,42.54,42.64,18584.0,34.1176,34.1898,34.1016,34.1818,18584.0
2020-10-08 12:40:00,42.64,42.69,42.59,42.63,39407.0,34.1818,34.2218,34.1417,34.1737,39407.0
2020-10-08 12:50:00,42.64,42.7,42.61,42.68,32764.0,34.1818,34.2298,34.1577,34.2138,32764.0
2020-10-08 13:00:00,42.68,42.81,42.64,42.78,42976.0,34.2138,34.318,34.1818,34.294,42976.0
2020-10-08 13:10:00,42.79,42.83,42.77,42.78,27336.0,34.302,34.3341,34.286,34.294,27336.0
2020-10-08 13:20:00,42.78,42.83,42.75,42.83,54851.0,34.294,34.3341,34.2699,34.3341,54851.0
2020-10-08 13:30:00,42.83,42.83,42.73,42.75,33910.0,34.3341,34.3341,34.2539,34.2699,33910.0
2020-10-08 13:40:00,42.74,42.74,42.64,42.66,36519.0,34.2619,34.2619,34.1818,34.1978,36519.0
2020-10-08 13:50:00,42.66,42.72,42.64,42.71,28706.0,34.1978,34.2459,34.1818,34.2379,28706.0
2020-10-08 14:00:00,42.72,42.8,42.69,42.79,63758.0,34.2459,34.31,34.2218,34.302,63758.0
2020-10-08 14:10:00,42.79,42.84,42.75,42.82,42041.0,34.302,34.3421,34.2699,34.326,42041.0
2020-10-08 14:20:00,42.82,42.87,42.8,42.86,58068.0,34.326,34.3661,34.31,34.3581,58068.0
2020-10-08 14:30:00,42.87,42.92,42.82,42.91,63650.0,34.3661,34.4062,34.326,34.3982,63650.0
2020-10-08 14:40:00,42.9,42.92,42.83,42.84,71719.0,34.3902,34.4062,34.3341,34.3421,71719.0
2020-10-08 14:50:00,42.84,42.95,42.82,42.91,62661.0,34.3421,34.4303,34.326,34.3982,62661.0
2020-10-08 15:00:00,42.93,43.06,42.86,43.04,108397.0,34.4142,34.5184,34.3581,34.5024,108397.0
2020-10-08 15:10:00,43.03,43.16,43.01,43.06,96403.0,34.4944,34.5986,34.4784,34.5184,96403.0
2020-10-08 15:20:00,43.05,43.06,42.99,43.03,73597.0,34.5104,34.5184,34.4623,34.4944,73597.0
2020-10-08 15:30:00,43.02,43.05,42.97,43.01,100686.0,34.4864,34.5104,34.4463,34.4784,100686.0
2020-10-08 15:40:00,43.0,43.08,42.99,43.0,129913.0,34.4703,34.5345,34.4623,34.4703,129913.0
2020-10-08 15:50:00,43.0,43.12,42.96,43.05,424049.0,34.4703,34.5665,34.4383,34.5104,424049.0
2020-10-09 09:30:00,43.36,43.39,43.11,43.28,159090.0,34.7589,34.783,34.5585,34.6948,159090.0
2020-10-09 09:40:00,43.27,43.32,43.1,43.2,217525.0,34.6868,34.7269,34.5505,34.6307,217525.0
2020-10-09 09:50:00,43.19,43.26,43.05,43.17,207545.0,34.6227,34.6788,34.5104,34.6066,207545.0
2020-10-09 10:00:00,43.17,43.29,43.09,43.09,87697.0,34.6066,34.7028,34.5425,34.5425,87697.0
2020-10-09 10:10:00,43.08,43.11,42.92,43.09,77107.0,34.5345,34.5585,34.4062,34.5425,77107.0
2020-10-09 10:20:00,43.07,43.08,42.71,42.71,95071.0,34.5265,34.5345,34.2379,34.2379,95071.0
2020-10-09 10:30:00,42.71,42.71,42.5,42.66,133836.0,34.2379,34.2379,34.0695,34.1978,133836.0
2020-10-09 10:40:00,42.67,42.82,42.63,42.79,72286.0,34.2058,34.326,34.1737,34.302,72286.0
2020-10-09 10:50:00,42.79,42.81,42.69,42.75,76918.0,34.302,34.318,34.2218,34.2699,76918.0
2020-10-09 11:00:00,42.75,42.88,42.74,42.74,118562.0,34.2699,34.3741,34.2619,34.2619,118562.0
2020-10-09 11:10:00,42.75,42.81,42.73,42.77,68166.0,34.2699,34.318,34.2539,34.286,68166.0
2020-10-09 11:20:00,42.78,42.93,42.77,42.9,81635.0,34.294,34.4142,34.286,34.3902,81635.0
2020-10-09 11:30:00,42.89,42.94,42.87,42.94,62784.0,34.3822,34.4222,34.3661,34.4222,62784.0
2020-10-09 11:40:00,42.93,43.16,42.89,43.13,122133.0,34.4142,34.5986,34.3822,34.5746,122133.0
2020-10-09 11:50:00,43.14,43.3,43.12,43.22,64542.0,34.5826,34.7108,34.5665,34.6467,64542.0
2020-10-09 12:00:00,43.19,43.24,43.1,43.22,57493.0,34.6227,34.6627,34.5505,34.6467,57493.0
2020-10-09 12:10:00,43.22,43.26,43.19,43.24,81519.0,34.6467,34.6788,34.6227,34.6627,81519.0
2020-10-09 12:20:00,43.24,43.43,43.23,43.28,153096.0,34.6627,34.815,34.6547,34.6948,153096.0
2020-10-09 12:30:00,43.28,43.38,43.27,43.32,96007.0,34.6948,34.775,34.6868,34.7269,96007.0
2020-10-09 12:40:00,43.32,43.37,43.24,43.36,83164.0,34.7269,34.7669,34.6627,34.7589,83164.0
2020-10-09 12:50:00,43.37,43.44,43.35,43.4,71538.0,34.7669,34.8231,34.7509,34.791,71538.0
2020-10-09 13:00:00,43.4,43.4,43.22,43.3,74202.0,34.791,34.791,34.6467,34.7108,74202.0
2020-10-09 13:10:00,43.31,43.41,43.3,43.37,44990.0,34.7188,34.799,34.7108,34.7669,44990.0
2020-10-09 13:20:00,43.37,43.38,43.31,43.34,36751.0,34.7669,34.775,34.7188,34.7429,36751.0
2020-10-09 13:30:00,43.34,43.39,43.31,43.39,43923.0,34.7429,34.783,34.7188,34.783,43923.0
2020-10-09 13:40:00,43.38,43.46,43.37,43.38,63657.0,34.775,34.8391,34.7669,34.775,63657.0
2020-10-09 13:50:00,43.39,43.4,43.35,43.4,58454.0,34.783,34.791,34.7509,34.791,58454.0
2020-10-09 14:00:00,43.4,43.4,43.29,43.33,98737.0,34.791,34.791,34.7028,34.7349,98737.0
2020-10-09 14:10:00,43.32,43.34,43.23,43.23,75498.0,34.7269,34.7429,34.6547,34.6547,75498.0
2020-10-09 14:20:00,43.23,43.26,43.12,43.16,110551.0,34.6547,34.6788,34.5665,34.5986,110551.0
2020-10-09 14:30:00,43.17,43.31,43.15,43.22,105027.0,34.6066,34.7188,34.5906,34.6467,105027.0
2020-10-09 14:40:00,43.22,43.34,43.16,43.34,62312.0,34.6467,34.7429,34.5986,34.7429,62312.0
2020-10-09 14:50:00,43.33,43.4,43.29,43.4,89861.0,34.7349,34.791,34.7028,34.791,89861.0
2020-10-09 15:00:00,43.4,43.43,43.34,43.4,55282.0,34.791,34.815,34.7429,34.791,55282.0
2020-10-09 15:10:00,43.4,43.44,43.37,43.39,75196.0,34.791,34.8231,34.7669,34.783,75196.0
2020-10-09 15:20:00,43.39,43.45,43.34,43.34,115400.0,34.783,34.8311,34.7429,34.7429,115400.0
2020-10-09 15:30:00,43.34,43.36,43.11,43.13,129825.0,34.7429,34.7589,34.5585,34.5746,129825.0
2020-10-09 15:40:00,43.13,43.21,43.11,43.16,217577.0,34.5746,34.6387,34.5585,34.5986,217577.0
2020-10-09 15:50:00,43.17,43.25,43.1,43.22,654594.0,34.6066,34.6707,34.5505,34.6467,654594.0
2020-10-12 09:30:00,43.03,43.18,42.82,43.05,160066.0,34.4944,34.6146,34.326,34.5104,160066.0
2020-10-12 09:40:00,43.03,43.16,42.93,43.03,57446.0,34.4944,34.5986,34.4142,34.4944,57446.0
2020-10-12 09:50:00,43.01,43.33,43.0,43.31,68393.0,34.4784,34.7349,34.4703,34.7188,68393.0
2020-10-12 10:00:00,43.33,43.41,43.19,43.23,51450.0,34.7349,34.799,34.6227,34.6547,51450.0
2020-10-12 10:10:00,43.21,43.26,43.19,43.2,58960.0,34.6387,34.6788,34.6227,34.6307,58960.0
2020-10-12 10:20:00,43.2,43.34,43.16,43.29,72791.0,34.6307,34.7429,34.5986,34.7028,72791.0
2020-10-12 10:30:00,43.27,43.41,43.25,43.3,52235.0,34.6868,34.799,34.6707,34.7108,52235.0
2020-10-12 10:40:00,43.28,43.33,43.21,43.32,77319.0,34.6948,34.7349,34.6387,34.7269,77319.0
2020-10-12 10:50:00,43.31,43.37,43.24,43.27,44316.0,34.7188,34.7669,34.6627,34.6868,44316.0
2020-10-12 11:00:00,43.27,43.38,43.27,43.34,47308.0,34.6868,34.775,34.6868,34.7429,47308.0
2020-10-12 11:10:00,43.33,43.36,43.3,43.32,43506.0,34.7349,34.7589,34.7108,34.7269,43506.0
2020-10-12 11:20:00,43.32,43.35,43.29,43.3,54502.0,34.7269,34.7509,34.7028,34.7108,54502.0
2020-10-12 11:30:00,43.29,43.31,43.2,43.21,30843.0,34.7028,34.7188,34.6307,34.6387,30843.0
2020-10-12 11:40:00,43.21,43.23,43.12,43.18,63702.0,34.6387,34.6547,34.5665,34.6146,63702.0
2020-10-12 11:50:00,43.19,43.23,43.11,43.15,30707.0,34.6227,34.6547,34.5585,34.5906,30707.0
2020-10-12 12:00:00,43.15,43.22,43.11,43.22,67978.0,34.5906,34.6467,34.5585,34.6467,67978.0
2020-10-12 12:10:00,43.22,43.25,43.15,43.17,33213.0,34.6467,34.6707,34.5906,34.6066,33213.0
2020-10-12 12:20:00,43.18,43.29,43.18,43.27,32107.0,34.6146,34.7028,34.6146,34.6868,32107.0
2020-10-12 12:30:00,43.27,43.35,43.24,43.32,33877.0,34.6868,34.7509,34.6627,34.7269,33877.0
2020-10-12 12:40:00,43.31,43.32,43.13,43.2,50154.0,34.7188,34.7269,34.5746,34.6307,50154.0
2020-10-12 12:50:00,43.2,43.21,43.14,43.19,27846.0,34.6307,34.6387,34.5826,34.6227,27846.0
2020-10-12 13:00:00,43.18,43.26,43.16,43.26,34254.0,34.6146,34.6788,34.5986,34.6788,34254.0
2020-10-12 13:10:00,43.27,43.29,43.23,43.28,18847.0,34.6868,34.7028,34.6547,34.6948,18847.0
2020-10-12 13:20:00,43.28,43.28,43.21,43.22,37288.0,34.6948,34.6948,34.6387,34.6467,37288.0
2020-10-12 13:30:00,43.23,43.27,43.19,43.23,90509.0,34.6547,34.6868,34.6227,34.6547,90509.0
2020-10-12 13:40:00,43.23,43.32,43.2,43.32,42571.0,34.6547,34.7269,34.6307,34.7269,42571.0
2020-10-12 13:50:00,43.32,43.43,43.3,43.4,24919.0,34.7269,34.815,34.7108,34.791,24919.0
2020-10-12 14:00:00,43.39,43.43,43.35,43.36,69142.0,34.783,34.815,34.7509,34.7589,69142.0
2020-10-12 14:10:00,43.37,43.37,43.22,43.26,51355.0,34.7669,34.7669,34.6467,34.6788,51355.0
2020-10-12 14:20:00,43.26,43.26,43.17,43.23,66720.0,34.6788,34.6788,34.6066,34.6547,66720.0
2020-10-12 14:30:00,43.23,43.25,43.15,43.2,48154.0,34.6547,34.6707,34.5906,34.6307,48154.0
2020-10-12 14:40:00,43.18,43.26,43.14,43.18,32538.0,34.6146,34.6788,34.5826,34.6146,32538.0
2020-10-12 14:50:00,43.17,43.36,43.15,43.35,74116.0,34.6066,34.7589,34.5906,34.7509,74116.0
2020-10-12 15:00:00,43.35,43.46,43.32,43.45,60748.0,34.7509,34.8391,34.7269,34.8311,60748.0
2020-10-12 15:10:00,43.46,43.54,43.45,43.52,112400.0,34.8391,34.9032,34.8311,34.8872,112400.0
2020-10-12 15:20:00,43.52,43.58,43.5,43.56,57365.0,34.8872,34.9353,34.8712,34.9193,57365.0
2020-10-12 15:30:00,43.57,43.62,43.54,43.57,92428.0,34.9273,34.9674,34.9032,34.9273,92428.0
2020-10-12 15:40:00,43.57,43.59,43.36,43.39,152835.0,34.9273,34.9433,34.7589,34.783,152835.0
2020-10-12 15:50:00,43.38,43.49,43.33,43.45,477429.0,34.775,34.8631,34.7349,34.8311,477429.0
2020-10-13 09:30:00,43.11,43.34,42.79,42.87,196407.0,34.5585,34.7429,34.302,34.3661,196407.0
2020-10-13 09:40:00,42.93,43.19,42.9,43.03,71657.0,34.4142,34.6227,34.3902,34.4944,71657.0
2020-10-13 09:50:00,43.02,43.03,42.88,42.99,112620.0,34.4864,34.4944,34.3741,34.4623,112620.0
2020-10-13 10:00:00,42.98,43.29,42.89,42.91,99068.0,34.4543,34.7028,34.3822,34.3982,99068.0
2020-10-13 10:10:00,42.89,42.97,42.78,42.96,209738.0,34.3822,34.4463,34.294,34.4383,209738.0
2020-10-13 10:20:00,42.96,42.99,42.73,42.75,176312.0,34.4383,34.4623,34.2539,34.2699,176312.0
2020-10-13 10:30:00,42.75,42.88,42.71,42.84,84896.0,34.2699,34.3741,34.2379,34.3421,84896.0
2020-10-13 10:40:00,42.84,42.86,42.63,42.67,111631.0,34.3421,34.3581,34.1737,34.2058,111631.0
2020-10-13 10:50:00,42.67,42.76,42.61,42.7,117604.0,34.2058,34.2779,34.1577,34.2298,117604.0
2020-10-13 11:00:00,42.69,42.75,42.56,42.59,79279.0,34.2218,34.2699,34.1176,34.1417,79279.0
2020-10-13 11:10:00,42.58,42.76,42.54,42.69,70523.0,34.1337,34.2779,34.1016,34.2218,70523.0
2020-10-13 11:20:00,42.69,42.73,42.58,42.67,126713.0,34.2218,34.2539,34.1337,34.2058,126713.0
2020-10-13 11:30:00,42.68,42.7,42.6,42.61,182070.0,34.2138,34.2298,34.1497,34.1577,182070.0
2020-10-13 11:40:00,42.62,42.69,42.56,42.69,161728.0,34.1657,34.2218,34.1176,34.2218,161728.0
2020-10-13 11:50:00,42.7,42.71,42.64,42.65,96710.0,34.2298,34.2379,34.1818,34.1898,96710.0
2020-10-13 12:00:00,42.65,42.68,42.55,42.58,46642.0,34.1898,34.2138,34.1096,34.1337,46642.0
2020-10-13 12:10:00,42.59,42.75,42.48,42.75,68418.0,34.1417,34.2699,34.0535,34.2699,68418.0
2020-10-13 12:20:00,42.75,42.83,42.73,42.82,32664.0,34.2699,34.3341,34.2539,34.326,32664.0
2020-10-13 12:30:00,42.83,42.84,42.63,42.69,59207.0,34.3341,34.3421,34.1737,34.2218,59207.0
2020-10-13 12:40:00,42.68,42.79,42.67,42.78,31142.0,34.2138,34.302,34.2058,34.294,31142.0
2020-10-13 12:50:00,42.79,42.88,42.79,42.83,45184.0,34.302,34.3741,34.302,34.3341,45184.0
2020-10-13 13:00:00,42.84,42.92,42.78,42.79,37783.0,34.3421,34.4062,34.294,34.302,37783.0
2020-10-13 13:10:00,42.79,42.9,42.76,42.77,38708.0,34.302,34.3902,34.2779,34.286,38708.0
2020-10-13 13:20:00,42.77,42.81,42.74,42.78,40062.0,34.286,34.318,34.2619,34.294,40062.0
2020-10-13 13:30:00,42.76,42.81,42.71,42.74,41198.0,34.2779,34.318,34.2379,34.2619,41198.0
2020-10-13 13:40:00,42.75,42.79,42.71,42.73,32667.0,34.2699,34.302,34.2379,34.2539,32667.0
2020-10-13 13:50:00,42.72,42.73,42.67,42.69,42139.0,34.2459,34.2539,34.2058,34.2218,42139.0
2020-10-13 14:00:00,42.68,42.74,42.63,42.67,50933.0,34.2138,34.2619,34.1737,34.2058,50933.0
2020-10-13 14:10:00,42.67,42.76,42.66,42.75,64682.0,34.2058,34.2779,34.1978,34.2699,64682.0
2020-10-13 14:20:00,42.74,42.76,42.58,42.59,37963.0,34.2619,34.2779,34.1337,34.1417,37963.0
2020-10-13 14:30:00,42.58,42.58,42.4,42.44,93752.0,34.1337,34.1337,33.9894,34.0214,93752.0
2020-10-13 14:40:00,42.43,42.49,42.37,42.43,82333.0,34.0134,34.0615,33.9653,34.0134,82333.0
2020-10-13 14:50:00,42.43,42.52,42.38,42.47,54719.0,34.0134,34.0856,33.9733,34.0455,54719.0
2020-10-13 15:00:00,42.46,42.58,42.45,42.57,59852.0,34.0375,34.1337,34.0294,34.1256,59852.0
2020-10-13 15:10:00,42.58,42.61,42.53,42.53,93179.0,34.1337,34.1577,34.0936,34.0936,93179.0
2020-10-13 15:20:00,42.53,42.72,42.52,42.71,77221.0,34.0936,34.2459,34.0856,34.2379,77221.0
2020-10-13 15:30:00,42.71,42.75,42.67,42.72,94157.0,34.2379,34.2699,34.2058,34.2459,94157.0
2020-10-13 15:40:00,42.73,42.74,42.64,42.65,163382.0,34.2539,34.2619,34.1818,34.1898,163382.0
2020-10-13 15:50:00,42.64,42.79,42.59,42.59,457247.0,34.1818,34.302,34.1417,34.1417,457247.0
2020-10-14 09:30:00,42.85,43.11,42.59,42.7,138210.0,34.3501,34.5585,34.1417,34.2298,138210.0
2020-10-14 09:40:00,42.68,42.83,42.6,42.66,127099.0,34.2138,34.3341,34.1497,34.1978,127099.0
2020-10-14 09:50:00,42.65,42.91,42.64,42.71,98806.0,34.1898,34.3982,34.1818,34.2379,98806.0
2020-10-14 10:00:00,42.72,42.74,42.56,42.6,90549.0,34.2459,34.2619,34.1176,34.1497,90549.0
2020-10-14 10:10:00,42.59,42.76,42.53,42.73,86422.0,34.1417,34.2779,34.0936,34.2539,86422.0
2020-10-14 10:20:00,42.72,42.88,42.7,42.73,83534.0,34.2459,34.3741,34.2298,34.2539,83534.0
2020-10-14 10:30:00,42.73,42.75,42.54,42.57,96017.0,34.2539,34.2699,34.1016,34.1256,96017.0
2020-10-14 10:40:00,42.58,42.61,42.43,42.54,70076.0,34.1337,34.1577,34.0134,34.1016,70076.0
2020-10-14 10:50:00,42.56,42.58,42.36,42.42,132669.0,34.1176,34.1337,33.9573,34.0054,132669.0
2020-10-14 11:00:00,42.44,42.45,42.23,42.23,123796.0,34.0214,34.0294,33.8531,33.8531,123796.0
2020-10-14 11:10:00,42.23,42.42,42.23,42.41,49409.0,33.8531,34.0054,33.8531,33.9974,49409.0
2020-10-14 11:20:00,42.4,42.52,42.37,42.48,36786.0,33.9894,34.0856,33.9653,34.0535,36786.0
2020-10-14 11:30:00,42.47,42.59,42.43,42.58,44955.0,34.0455,34.1417,34.0134,34.1337,44955.0
2020-10-14 11:40:00,42.57,42.65,42.39,42.43,48475.0,34.1256,34.1898,33.9813,34.0134,48475.0
2020-10-14 11:50:00,42.44,42.45,42.33,42.44,38776.0,34.0214,34.0294,33.9332,34.0214,38776.0
2020-10-14 12:00:00,42.45,42.68,42.45,42.63,79922.0,34.0294,34.2138,34.0294,34.1737,79922.0
2020-10-14 12:10:00,42.61,42.61,42.39,42.39,98275.0,34.1577,34.1577,33.9813,33.9813,98275.0
2020-10-14 12:20:00,42.41,42.53,42.37,42.49,38966.0,33.9974,34.0936,33.9653,34.0615,38966.0
2020-10-14 12:30:00,42.49,42.55,42.34,42.36,47504.0,34.0615,34.1096,33.9413,33.9573,47504.0
2020-10-14 12:40:00,42.36,42.49,42.36,42.49,34138.0,33.9573,34.0615,33.9573,34.0615,34138.0
2020-10-14 12:50:00,42.49,42.63,42.46,42.6,37452.0,34.0615,34.1737,34.0375,34.1497,37452.0
2020-10-14 13:00:00,42.59,42.73,42.59,42.73,500431.0,34.1417,34.2539,34.1417,34.2539,500431.0
2020-10-14 13:10:00,42.71,42.76,42.67,42.7,205526.0,34.2379,34.2779,34.2058,34.2298,205526.0
2020-10-14 13:20:00,42.72,42.72,42.61,42.62,67550.0,34.2459,34.2459,34.1577,34.1657,67550.0
2020-10-14 13:30:00,42.62,42.65,42.54,42.65,103389.0,34.1657,34.1898,34.1016,34.1898,103389.0
2020-10-14 13:40:00,42.63,42.63,42.51,42.59,36400.0,34.1737,34.1737,34.0775,34.1417,36400.0
2020-10-14 13:50:00,42.58,42.6,42.5,42.53,35604.0,34.1337,34.1497,34.0695,34.0936,35604.0
2020-10-14 14:00:00,42.52,42.56,42.46,42.55,226785.0,34.0856,34.1176,34.0375,34.1096,226785.0
2020-10-14 14:10:00,42.54,42.59,42.5,42.52,32081.0,34.1016,34.1417,34.0695,34.0856,32081.0
2020-10-14 14:20:00,42.51,42.55,42.47,42.52,31148.0,34.0775,34.1096,34.0455,34.0856,31148.0
2020-10-14 14:30:00,42.51,42.53,42.32,42.34,44083.0,34.0775,34.0936,33.9252,33.9413,44083.0
2020-10-14 14:40:00,42.33,42.39,42.29,42.38,67930.0,33.9332,33.9813,33.9012,33.9733,67930.0
2020-10-14 14:50:00,42.4,42.44,42.36,42.38,34626.0,33.9894,34.0214,33.9573,33.9733,34626.0
2020-10-14 15:00:00,42.38,42.53,42.38,42.48,200039.0,33.9733,34.0936,33.9733,34.0535,200039.0
2020-10-14 15:10:00,42.48,42.52,42.47,42.51,52112.0,34.0535,34.0856,34.0455,34.0775,52112.0
2020-10-14 15:20:00,42.5,42.51,42.45,42.48,149020.0,34.0695,34.0775,34.0294,34.0535,149020.0
2020-10-14 15:30:00,42.47,42.5,42.34,42.35,134448.0,34.0455,34.0695,33.9413,33.9493,134448.0
2020-10-14 15:40:00,42.35,42.38,42.19,42.21,202360.0,33.9493,33.9733,33.821,33.837,202360.0
2020-10-14 15:50:00,42.21,42.24,42.1,42.24,819929.0,33.837,33.8611,33.7489,33.8611,819929.0
2020-10-15 09:30:00,42.99,43.0,41.0,41.52,525458.0,34.4623,34.4703,32.8671,33.2839,525458.0
2020-10-15 09:40:00,41.48,41.79,41.17,41.62,261122.0,33.2519,33.5004,33.0033,33.3641,261122.0
2020-10-15 09:50:00,41.65,41.83,41.51,41.8,198856.0,33.3881,33.5324,33.2759,33.5084,198856.0
2020-10-15 10:00:00,41.82,42.2,41.81,41.87,137670.0,33.5244,33.829,33.5164,33.5645,137670.0
2020-10-15 10:10:00,41.87,41.95,41.75,41.78,101056.0,33.5645,33.6286,33.4683,33.4923,101056.0
2020-10-15 10:20:00,41.77,41.96,41.7,41.9,74757.0,33.4843,33.6366,33.4282,33.5885,74757.0
2020-10-15 10:30:00,41.92,42.08,41.8,42.08,108260.0,33.6046,33.7328,33.5084,33.7328,108260.0
2020-10-15 10:40:00,42.07,42.09,41.89,41.95,88267.0,33.7248,33.7409,33.5805,33.6286,88267.0
2020-10-15 10:50:00,41.96,42.02,41.87,41.98,90913.0,33.6366,33.6847,33.5645,33.6527,90913.0
2020-10-15 11:00:00,41.98,41.99,41.75,41.82,92094.0,33.6527,33.6607,33.4683,33.5244,92094.0
2020-10-15 11:10:00,41.8,41.86,41.69,41.71,64767.0,33.5084,33.5565,33.4202,33.4362,64767.0
2020-10-15 11:20:00,41.71,41.75,41.54,41.62,306064.0,33.4362,33.4683,33.3,33.3641,306064.0
2020-10-15 11:30:00,41.63,41.64,41.47,41.49,81247.0,33.3721,33.3801,33.2438,33.2599,81247.0
2020-10-15 11:40:00,41.49,41.77,41.47,41.7,115955.0,33.2599,33.4843,33.2438,33.4282,115955.0
2020-10-15 11:50:00,41.71,41.94,41.7,41.91,77489.0,33.4362,33.6206,33.4282,33.5966,77489.0
2020-10-15 12:00:00,41.89,42.01,41.87,41.92,76551.0,33.5805,33.6767,33.5645,33.6046,76551.0
2020-10-15 12:10:00,41.92,41.97,41.76,41.76,195087.0,33.6046,33.6447,33.4763,33.4763,195087.0
2020-10-15 12:20:00,41.77,41.92,41.74,41.85,74186.0,33.4843,33.6046,33.4603,33.5485,74186.0
2020-10-15 12:30:00,41.85,41.92,41.83,41.88,43636.0,33.5485,33.6046,33.5324,33.5725,43636.0
2020-10-15 12:40:00,41.89,42.0,41.83,41.99,74091.0,33.5805,33.6687,33.5324,33.6607,74091.0
2020-10-15 12:50:00,42.0,42.14,41.98,42.09,98232.0,33.6687,33.7809,33.6527,33.7409,98232.0
2020-10-15 13:00:00,42.08,42.08,41.88,41.91,149833.0,33.7328,33.7328,33.5725,33.5966,149833.0
2020-10-15 13:10:00,41.92,42.02,41.89,41.96,148728.0,33.6046,33.6847,33.5805,33.6366,148728.0
2020-10-15 13:20:00,41.97,42.15,41.95,42.1,297687.0,33.6447,33.7889,33.6286,33.7489,297687.0
2020-10-15 13:30:00,42.11,42.14,42.03,42.06,83283.0,33.7569,33.7809,33.6928,33.7168,83283.0
2020-10-15 13:40:00,42.05,42.18,42.01,42.1,54523.0,33.7088,33.813,33.6767,33.7489,54523.0
2020-10-15 13:50:00,42.1,42.12,42.05,42.11,55148.0,33.7489,33.7649,33.7088,33.7569,55148.0
2020-10-15 14:00:00,42.11,42.13,41.98,42.02,74141.0,33.7569,33.7729,33.6527,33.6847,74141.0
2020-10-15 14:10:00,42.02,42.12,41.99,42.11,44585.0,33.6847,33.7649,33.6607,33.7569,44585.0
2020-10-15 14:20:00,42.09,42.18,42.07,42.18,48988.0,33.7409,33.813,33.7248,33.813,48988.0
2020-10-15 14:30:00,42.16,42.2,42.1,42.11,127692.0,33.797,33.829,33.7489,33.7569,127692.0
2020-10-15 14:40:00,42.11,42.19,42.09,42.14,45436.0,33.7569,33.821,33.7409,33.7809,45436.0
2020-10-15 14:50:00,42.13,42.23,42.1,42.21,73523.0,33.7729,33.8531,33.7489,33.837,73523.0
2020-10-15 15:00:00,42.2,42.23,42.16,42.19,60418.0,33.829,33.8531,33.797,33.821,60418.0
2020-10-15 15:10:00,42.2,42.2,42.0,42.04,99446.0,33.829,33.829,33.6687,33.7008,99446.0
2020-10-15 15:20:00,42.04,42.12,42.02,42.07,98589.0,33.7008,33.7649,33.6847,33.7248,98589.0
2020-10-15 15:30:00,42.08,42.09,41.96,41.99,172097.0,33.7328,33.7409,33.6366,33.6607,172097.0
2020-10-15 15:40:00,41.99,42.06,41.92,41.93,191770.0,33.6607,33.7168,33.6046,33.6126,191770.0
2020-10-15 15:50:00,41.93,42.11,41.93,42.11,351397.0,33.6126,33.7569,33.6126,33.7569,351397.0
2020-10-16 09:30:00,42.08,42.2,41.6,41.73,401333.0,33.7328,33.829,33.348,33.4523,401333.0
2020-10-16 09:40:00,41.74,41.78,41.33,41.41,76604.0,33.4603,33.4923,33.1316,33.1957,76604.0
2020-10-16 09:50:00,41.39,41.46,41.18,41.3,73384.0,33.1797,33.2358,33.0114,33.1076,73384.0
2020-10-16 10:00:00,41.29,41.57,41.23,41.25,99877.0,33.0995,33.324,33.0514,33.0675,99877.0
2020-10-16 10:10:00,41.25,41.27,40.94,41.14,163409.0,33.0675,33.0835,32.819,32.9793,163409.0
2020-10-16 10:20:00,41.14,41.34,41.1,41.29,101870.0,32.9793,33.1396,32.9472,33.0995,101870.0
2020-10-16 10:30:00,41.31,41.46,41.18,41.3,72997.0,33.1156,33.2358,33.0114,33.1076,72997.0
2020-10-16 10:40:00,41.32,41.56,41.31,41.56,57719.0,33.1236,33.316,33.1156,33.316,57719.0
2020-10-16 10:50:00,41.55,41.58,41.44,41.45,56491.0,33.308,33.332,33.2198,33.2278,56491.0
2020-10-16 11:00:00,41.45,41.69,41.45,41.67,84215.0,33.2278,33.4202,33.2278,33.4042,84215.0
2020-10-16 11:10:00,41.66,41.82,41.64,41.8,33310.0,33.3961,33.5244,33.3801,33.5084,33310.0
2020-10-16 11:20:00,41.8,41.82,41.68,41.79,48639.0,33.5084,33.5244,33.4122,33.5004,48639.0
2020-10-16 11:30:00,41.79,41.79,41.65,41.76,84732.0,33.5004,33.5004,33.3881,33.4763,84732.0
2020-10-16 11:40:00,41.77,41.9,41.73,41.88,42477.0,33.4843,33.5885,33.4523,33.5725,42477.0
2020-10-16 11:50:00,41.89,41.91,41.74,41.82,61319.0,33.5805,33.5966,33.4603,33.5244,61319.0
2020-10-16 12:00:00,41.8,41.8,41.59,41.6,51712.0,33.5084,33.5084,33.34,33.348,51712.0
2020-10-16 12:10:00,41.6,41.61,41.45,41.47,72809.0,33.348,33.3561,33.2278,33.2438,72809.0
2020-10-16 12:20:00,41.47,41.64,41.47,41.6,54401.0,33.2438,33.3801,33.2438,33.348,54401.0
2020-10-16 12:30:00,41.59,41.6,41.53,41.55,40839.0,33.34,33.348,33.2919,33.308,40839.0
2020-10-16 12:40:00,41.57,41.57,41.38,41.4,46436.0,33.324,33.324,33.1717,33.1877,46436.0
2020-10-16 12:50:00,41.39,41.48,41.34,41.43,81526.0,33.1797,33.2519,33.1396,33.2118,81526.0
2020-10-16 13:00:00,41.44,41.47,41.35,41.36,37552.0,33.2198,33.2438,33.1476,33.1557,37552.0
2020-10-16 13:10:00,41.35,41.42,41.3,41.41,48556.0,33.1476,33.2038,33.1076,33.1957,48556.0
2020-10-16 13:20:00,41.41,41.46,41.37,41.46,54483.0,33.1957,33.2358,33.1637,33.2358,54483.0
2020-10-16 13:30:00,41.48,41.48,41.38,41.46,45500.0,33.2519,33.2519,33.1717,33.2358,45500.0
2020-10-16 13:40:00,41.45,41.47,41.41,41.46,46538.0,33.2278,33.2438,33.1957,33.2358,46538.0
2020-10-16 13:50:00,41.45,41.49,41.43,41.47,38529.0,33.2278,33.2599,33.2118,33.2438,38529.0
2020-10-16 14:00:00,41.46,41.51,41.41,41.5,73925.0,33.2358,33.2759,33.1957,33.2679,73925.0
2020-10-16 14:10:00,41.51,41.63,41.5,41.6,53083.0,33.2759,33.3721,33.2679,33.348,53083.0
2020-10-16 14:20:00,41.61,41.67,41.6,41.66,60121.0,33.3561,33.4042,33.348,33.3961,60121.0
2020-10-16 14:30:00,41.66,41.68,41.6,41.65,75246.0,33.3961,33.4122,33.348,33.3881,75246.0
2020-10-16 14:40:00,41.65,41.65,41.57,41.6,56457.0,33.3881,33.3881,33.324,33.348,56457.0
2020-10-16 14:50:00,41.61,41.74,41.59,41.72,52369.0,33.3561,33.4603,33.34,33.4442,52369.0
2020-10-16 15:00:00,41.72,41.79,41.69,41.75,165648.0,33.4442,33.5004,33.4202,33.4683,165648.0
2020-10-16 15:10:00,41.74,41.77,41.69,41.73,155386.0,33.4603,33.4843,33.4202,33.4523,155386.0
2020-10-16 15:20:00,41.73,41.8,41.73,41.75,153491.0,33.4523,33.5084,33.4523,33.4683,153491.0
2020-10-16 15:30:00,41.75,41.78,41.59,41.6,158912.0,33.4683,33.4923,33.34,33.348,158912.0
2020-10-16 15:40:00,41.6,41.63,41.55,41.63,136544.0,33.348,33.3721,33.308,33.3721,136544.0
2020-10-16 15:50:00,41.63,41.73,41.58,41.66,438352.0,33.3721,33.4523,33.332,33.3961,438352.0
2020-10-19 09:30:00,41.82,41.88,41.6,41.62,79741.0,33.5244,33.5725,33.348,33.3641,79741.0
2020-10-19 09:40:00,41.59,41.72,41.43,41.67,46109.0,33.34,33.4442,33.2118,33.4042,46109.0
2020-10-19 09:50:00,41.65,42.09,41.61,42.03,73567.0,33.3881,33.7409,33.3561,33.6928,73567.0
2020-10-19 10:00:00,42.05,42.16,41.88,41.92,78423.0,33.7088,33.797,33.5725,33.6046,78423.0
2020-10-19 10:10:00,41.93,42.15,41.85,42.11,68727.0,33.6126,33.7889,33.5485,33.7569,68727.0
2020-10-19 10:20:00,42.14,42.19,42.02,42.09,30409.0,33.7809,33.821,33.6847,33.7409,30409.0
2020-10-19 10:30:00,42.09,42.24,42.05,42.19,76397.0,33.7409,33.8611,33.7088,33.821,76397.0
2020-10-19 10:40:00,42.21,42.29,42.09,42.14,53749.0,33.837,33.9012,33.7409,33.7809,53749.0
2020-10-19 10:50:00,42.14,42.27,42.08,42.25,91428.0,33.7809,33.8851,33.7328,33.8691,91428.0
2020-10-19 11:00:00,42.23,42.33,42.02,42.03,62502.0,33.8531,33.9332,33.6847,33.6928,62502.0
2020-10-19 11:10:00,42.05,42.11,42.02,42.04,62498.0,33.7088,33.7569,33.6847,33.7008,62498.0
2020-10-19 11:20:00,42.05,42.1,41.87,42.07,70798.0,33.7088,33.7489,33.5645,33.7248,70798.0
2020-10-19 11:30:00,42.06,42.11,41.96,41.96,39382.0,33.7168,33.7569,33.6366,33.6366,39382.0
2020-10-19 11:40:00,41.96,42.03,41.94,42.0,45285.0,33.6366,33.6928,33.6206,33.6687,45285.0
2020-10-19 11:50:00,42.0,42.08,41.98,42.08,17503.0,33.6687,33.7328,33.6527,33.7328,17503.0
2020-10-19 12:00:00,42.07,42.09,41.95,41.97,26569.0,33.7248,33.7409,33.6286,33.6447,26569.0
2020-10-19 12:10:00,41.97,42.04,41.93,41.97,21501.0,33.6447,33.7008,33.6126,33.6447,21501.0
2020-10-19 12:20:00,41.97,42.01,41.94,41.95,26361.0,33.6447,33.6767,33.6206,33.6286,26361.0
2020-10-19 12:30:00,41.94,41.94,41.8,41.8,25868.0,33.6206,33.6206,33.5084,33.5084,25868.0
2020-10-19 12:40:00,41.8,41.86,41.78,41.8,44880.0,33.5084,33.5565,33.4923,33.5084,44880.0
2020-10-19 12:50:00,41.8,41.81,41.72,41.73,46437.0,33.5084,33.5164,33.4442,33.4523,46437.0
2020-10-19 13:00:00,41.73,41.74,41.66,41.7,43458.0,33.4523,33.4603,33.3961,33.4282,43458.0
2020-10-19 13:10:00,41.69,41.75,41.67,41.68,42416.0,33.4202,33.4683,33.4042,33.4122,42416.0
2020-10-19 13:20:00,41.68,41.78,41.68,41.77,35190.0,33.4122,33.4923,33.4122,33.4843,35190.0
2020-10-19 13:30:00,41.77,41.77,41.69,41.73,26422.0,33.4843,33.4843,33.4202,33.4523,26422.0
2020-10-19 13:40:00,41.73,41.85,41.69,41.84,39977.0,33.4523,33.5485,33.4202,33.5404,39977.0
2020-10-19 13:50:00,41.84,41.95,41.81,41.82,41511.0,33.5404,33.6286,33.5164,33.5244,41511.0
2020-10-19 14:00:00,41.81,41.83,41.72,41.75,42301.0,33.5164,33.5324,33.4442,33.4683,42301.0
2020-10-19 14:10:00,41.75,41.85,41.74,41.83,32109.0,33.4683,33.5485,33.4603,33.5324,32109.0
2020-10-19 14:20:00,41.84,41.88,41.82,41.86,36851.0,33.5404,33.5725,33.5244,33.5565,36851.0
2020-10-19 14:30:00,41.85,41.86,41.68,41.7,40291.0,33.5485,33.5565,33.4122,33.4282,40291.0
2020-10-19 14:40:00,41.7,41.72,41.49,41.51,41793.0,33.4282,33.4442,33.2599,33.2759,41793.0
2020-10-19 14:50:00,41.51,41.6,41.44,41.45,61078.0,33.2759,33.348,33.2198,33.2278,61078.0
2020-10-19 15:00:00,41.45,41.47,41.37,41.44,45099.0,33.2278,33.2438,33.1637,33.2198,45099.0
2020-10-19 15:10:00,41.43,41.59,41.39,41.41,80100.0,33.2118,33.34,33.1797,33.1957,80100.0
2020-10-19 15:20:00,41.41,41.56,41.4,41.54,125977.0,33.1957,33.316,33.1877,33.3,125977.0
2020-10-19 15:30:00,41.53,41.59,41.49,41.58,93522.0,33.2919,33.34,33.2599,33.332,93522.0
2020-10-19 15:40:00,41.57,41.66,41.51,41.64,141755.0,33.324,33.3961,33.2759,33.3801,141755.0
2020-10-19 15:50:00,41.64,41.68,41.5,41.58,562715.0,33.3801,33.4122,33.2679,33.332,562715.0
2020-10-20 09:30:00,42.02,42.4,41.96,42.37,100758.0,33.6847,33.9894,33.6366,33.9653,100758.0
2020-10-20 09:40:00,42.39,42.74,42.32,42.52,51391.0,33.9813,34.2619,33.9252,34.0856,51391.0
2020-10-20 09:50:00,42.5,42.89,42.47,42.88,88593.0,34.0695,34.3822,34.0455,34.3741,88593.0
2020-10-20 10:00:00,42.86,42.98,42.76,42.76,82656.0,34.3581,34.4543,34.2779,34.2779,82656.0
2020-10-20 10:10:00,42.77,42.97,42.72,42.88,54669.0,34.286,34.4463,34.2459,34.3741,54669.0
2020-10-20 10:20:00,42.88,42.93,42.73,42.92,50335.0,34.3741,34.4142,34.2539,34.4062,50335.0
2020-10-20 10:30:00,42.92,42.96,42.83,42.84,47731.0,34.4062,34.4383,34.3341,34.3421,47731.0
2020-10-20 10:40:00,42.84,43.11,42.84,43.09,96403.0,34.3421,34.5585,34.3421,34.5425,96403.0
2020-10-20 10:50:00,43.08,43.2,42.94,42.94,70157.0,34.5345,34.6307,34.4222,34.4222,70157.0
2020-10-20 11:00:00,42.94,42.99,42.86,42.93,51198.0,34.4222,34.4623,34.3581,34.4142,51198.0
2020-10-20 11:10:00,42.95,42.95,42.73,42.74,52963.0,34.4303,34.4303,34.2539,34.2619,52963.0
2020-10-20 11:20:00,42.75,42.79,42.65,42.69,41614.0,34.2699,34.302,34.1898,34.2218,41614.0
2020-10-20 11:30:00,42.69,42.77,42.61,42.69,33107.0,34.2218,34.286,34.1577,34.2218,33107.0
2020-10-20 11:40:00,42.7,42.75,42.62,42.66,30779.0,34.2298,34.2699,34.1657,34.1978,30779.0
2020-10-20 11:50:00,42.66,42.68,42.58,42.58,24192.0,34.1978,34.2138,34.1337,34.1337,24192.0
2020-10-20 12:00:00,42.59,42.63,42.56,42.59,47644.0,34.1417,34.1737,34.1176,34.1417,47644.0
2020-10-20 12:10:00,42.58,42.63,42.53,42.54,58425.0,34.1337,34.1737,34.0936,34.1016,58425.0
2020-10-20 12:20:00,42.53,42.54,42.45,42.45,31102.0,34.0936,34.1016,34.0294,34.0294,31102.0
2020-10-20 12:30:00,42.47,42.83,42.45,42.81,95589.0,34.0455,34.3341,34.0294,34.318,95589.0
2020-10-20 12:40:00,42.79,42.87,42.78,42.83,34823.0,34.302,34.3661,34.294,34.3341,34823.0
2020-10-20 12:50:00,42.83,43.07,42.83,43.07,75743.0,34.3341,34.5265,34.3341,34.5265,75743.0
2020-10-20 13:00:00,43.11,43.16,43.04,43.05,49939.0,34.5585,34.5986,34.5024,34.5104,49939.0
2020-10-20 13:10:00,43.07,43.08,42.96,42.99,48735.0,34.5265,34.5345,34.4383,34.4623,48735.0
2020-10-20 13:20:00,43.0,43.18,43.0,43.13,73466.0,34.4703,34.6146,34.4703,34.5746,73466.0
2020-10-20 13:30:00,43.12,43.17,43.06,43.09,40264.0,34.5665,34.6066,34.5184,34.5425,40264.0
2020-10-20 13:40:00,43.1,43.13,42.92,42.92,87880.0,34.5505,34.5746,34.4062,34.4062,87880.0
2020-10-20 13:50:00,42.92,42.95,42.8,42.83,59871.0,34.4062,34.4303,34.31,34.3341,59871.0
2020-10-20 14:00:00,42.83,42.87,42.7,42.71,52745.0,34.3341,34.3661,34.2298,34.2379,52745.0
2020-10-20 14:10:00,42.71,42.73,42.62,42.67,57522.0,34.2379,34.2539,34.1657,34.2058,57522.0
2020-10-20 14:20:00,42.67,42.72,42.57,42.57,54956.0,34.2058,34.2459,34.1256,34.1256,54956.0
2020-10-20 14:30:00,42.58,42.68,42.56,42.59,34471.0,34.1337,34.2138,34.1176,34.1417,34471.0
2020-10-20 14:40:00,42.58,42.63,42.53,42.61,32930.0,34.1337,34.1737,34.0936,34.1577,32930.0
2020-10-20 14:50:00,42.6,42.6,42.45,42.46,49973.0,34.1497,34.1497,34.0294,34.0375,49973.0
2020-10-20 15:00:00,42.47,42.49,42.26,42.28,61782.0,34.0455,34.0615,33.8771,33.8932,61782.0
2020-10-20 15:10:00,42.28,42.3,42.14,42.24,132793.0,33.8932,33.9092,33.7809,33.8611,132793.0
2020-10-20 15:20:00,42.23,42.38,42.2,42.35,88401.0,33.8531,33.9733,33.829,33.9493,88401.0
2020-10-20 15:30:00,42.34,42.36,42.13,42.16,95171.0,33.9413,33.9573,33.7729,33.797,95171.0
2020-10-20 15:40:00,42.16,42.31,42.15,42.18,208572.0,33.797,33.9172,33.7889,33.813,208572.0
2020-10-20 15:50:00,42.18,42.29,42.08,42.08,648502.0,33.813,33.9012,33.7328,33.7328,648502.0
2020-10-21 09:30:00,41.77,42.0,41.55,41.81,159689.0,33.4843,33.6687,33.308,33.5164,159689.0
2020-10-21 09:40:00,41.83,42.04,41.83,41.92,88991.0,33.5324,33.7008,33.5324,33.6046,88991.0
2020-10-21 09:50:00,41.91,41.98,41.74,41.81,63558.0,33.5966,33.6527,33.4603,33.5164,63558.0
2020-10-21 10:00:00,41.78,41.89,41.7,41.85,64525.0,33.4923,33.5805,33.4282,33.5485,64525.0
2020-10-21 10:10:00,41.86,41.87,41.69,41.83,29659.0,33.5565,33.5645,33.4202,33.5324,29659.0
2020-10-21 10:20:00,41.82,41.89,41.76,41.82,39329.0,33.5244,33.5805,33.4763,33.5244,39329.0
2020-10-21 10:30:00,41.81,42.15,41.81,42.15,80987.0,33.5164,33.7889,33.5164,33.7889,80987.0
2020-10-21 10:40:00,42.16,42.19,41.98,41.98,100662.0,33.797,33.821,33.6527,33.6527,100662.0
2020-10-21 10:50:00,41.98,41.99,41.81,41.86,48211.0,33.6527,33.6607,33.5164,33.5565,48211.0
2020-10-21 11:00:00,41.86,41.86,41.67,41.7,46004.0,33.5565,33.5565,33.4042,33.4282,46004.0
2020-10-21 11:10:00,41.7,41.72,41.6,41.72,58768.0,33.4282,33.4442,33.348,33.4442,58768.0
2020-10-21 11:20:00,41.71,41.84,41.68,41.79,57131.0,33.4362,33.5404,33.4122,33.5004,57131.0
2020-10-21 11:30:00,41.79,41.95,41.78,41.92,33220.0,33.5004,33.6286,33.4923,33.6046,33220.0
2020-10-21 11:40:00,41.91,41.92,41.81,41.83,34451.0,33.5966,33.6046,33.5164,33.5324,34451.0
2020-10-21 11:50:00,41.82,41.88,41.72,41.82,50795.0,33.5244,33.5725,33.4442,33.5244,50795.0
2020-10-21 12:00:00,41.83,41.85,41.68,41.79,229730.0,33.5324,33.5485,33.4122,33.5004,229730.0
2020-10-21 12:10:00,41.79,41.8,41.68,41.69,62602.0,33.5004,33.5084,33.4122,33.4202,62602.0
2020-10-21 12:20:00,41.69,41.91,41.69,41.69,120459.0,33.4202,33.5966,33.4202,33.4202,120459.0
2020-10-21 12:30:00,41.69,41.73,41.6,41.7,42747.0,33.4202,33.4523,33.348,33.4282,42747.0
2020-10-21 12:40:00,41.71,41.81,41.68,41.68,33305.0,33.4362,33.5164,33.4122,33.4122,33305.0
2020-10-21 12:50:00,41.7,41.73,41.6,41.71,48032.0,33.4282,33.4523,33.348,33.4362,48032.0
2020-10-21 13:00:00,41.7,41.72,41.64,41.66,110520.0,33.4282,33.4442,33.3801,33.3961,110520.0
2020-10-21 13:10:00,41.66,41.69,41.56,41.68,111746.0,33.3961,33.4202,33.316,33.4122,111746.0
2020-10-21 13:20:00,41.68,41.7,41.66,41.68,32348.0,33.4122,33.4282,33.3961,33.4122,32348.0
2020-10-21 13:30:00,41.68,41.75,41.63,41.64,33821.0,33.4122,33.4683,33.3721,33.3801,33821.0
2020-10-21 13:40:00,41.64,41.77,41.63,41.77,32546.0,33.3801,33.4843,33.3721,33.4843,32546.0
2020-10-21 13:50:00,41.77,41.82,41.73,41.74,45897.0,33.4843,33.5244,33.4523,33.4603,45897.0
2020-10-21 14:00:00,41.75,41.83,41.73,41.82,38681.0,33.4683,33.5324,33.4523,33.5244,38681.0
2020-10-21 14:10:00,41.8,41.94,41.79,41.93,36955.0,33.5084,33.6206,33.5004,33.6126,36955.0
2020-10-21 14:20:00,41.94,42.01,41.9,41.93,36915.0,33.6206,33.6767,33.5885,33.6126,36915.0
2020-10-21 14:30:00,41.93,41.94,41.83,41.84,42280.0,33.6126,33.6206,33.5324,33.5404,42280.0
2020-10-21 14:40:00,41.85,41.89,41.79,41.8,31680.0,33.5485,33.5805,33.5004,33.5084,31680.0
2020-10-21 14:50:00,41.8,41.87,41.8,41.86,38088.0,33.5084,33.5645,33.5084,33.5565,38088.0
2020-10-21 15:00:00,41.88,41.89,41.8,41.83,49117.0,33.5725,33.5805,33.5084,33.5324,49117.0
2020-10-21 15:10:00,41.83,41.86,41.75,41.78,61390.0,33.5324,33.5565,33.4683,33.4923,61390.0
2020-10-21 15:20:00,41.79,41.93,41.76,41.91,51201.0,33.5004,33.6126,33.4763,33.5966,51201.0
2020-10-21 15:30:00,41.92,41.93,41.8,41.82,90881.0,33.6046,33.6126,33.5084,33.5244,90881.0
2020-10-21 15:40:00,41.83,41.89,41.81,41.89,204924.0,33.5324,33.5805,33.5164,33.5805,204924.0
2020-10-21 15:50:00,41.89,42.04,41.88,41.91,541435.0,33.5805,33.7008,33.5725,33.5966,541435.0
2020-10-22 09:30:00,41.8,41.97,41.77,41.94,124016.0,33.5084,33.6447,33.4843,33.6206,124016.0
2020-10-22 09:40:00,41.98,42.18,41.93,42.17,53653.0,33.6527,33.813,33.6126,33.805,53653.0
2020-10-22 09:50:00,42.18,42.33,42.1,42.31,43110.0,33.813,33.9332,33.7489,33.9172,43110.0
2020-10-22 10:00:00,42.31,42.48,42.28,42.35,90581.0,33.9172,34.0535,33.8932,33.9493,90581.0
2020-10-22 10:10:00,42.36,42.36,42.26,42.34,86102.0,33.9573,33.9573,33.8771,33.9413,86102.0
2020-10-22 10:20:00,42.34,42.41,42.24,42.27,130960.0,33.9413,33.9974,33.8611,33.8851,130960.0
2020-10-22 10:30:00,42.27,42.53,42.25,42.51,66116.0,33.8851,34.0936,33.8691,34.0775,66116.0
2020-10-22 10:40:00,42.51,42.6,42.41,42.51,65257.0,34.0775,34.1497,33.9974,34.0775,65257.0
2020-10-22 10:50:00,42.5,42.81,42.39,42.79,85344.0,34.0695,34.318,33.9813,34.302,85344.0
2020-10-22 11:00:00,42.81,42.92,42.75,42.92,49448.0,34.318,34.4062,34.2699,34.4062,49448.0
2020-10-22 11:10:00,42.92,43.03,42.87,42.9,63628.0,34.4062,34.4944,34.3661,34.3902,63628.0
2020-10-22 11:20:00,42.9,42.95,42.83,42.89,47519.0,34.3902,34.4303,34.3341,34.3822,47519.0
2020-10-22 11:30:00,42.88,42.97,42.81,42.89,51028.0,34.3741,34.4463,34.318,34.3822,51028.0
2020-10-22 11:40:00,42.88,43.0,42.81,42.91,62426.0,34.3741,34.4703,34.318,34.3982,62426.0
2020-10-22 11:50:00,42.93,42.94,42.79,42.87,42735.0,34.4142,34.4222,34.302,34.3661,42735.0
2020-10-22 12:00:00,42.89,42.93,42.83,42.93,31249.0,34.3822,34.4142,34.3341,34.4142,31249.0
2020-10-22 12:10:00,42.94,43.09,42.93,43.04,46854.0,34.4222,34.5425,34.4142,34.5024,46854.0
2020-10-22 12:20:00,43.03,43.12,42.99,43.04,49088.0,34.4944,34.5665,34.4623,34.5024,49088.0
2020-10-22 12:30:00,43.04,43.18,43.01,43.16,34914.0,34.5024,34.6146,34.4784,34.5986,34914.0
2020-10-22 12:40:00,43.15,43.17,43.08,43.17,25701.0,34.5906,34.6066,34.5345,34.6066,25701.0
2020-10-22 12:50:00,43.18,43.18,43.04,43.05,29069.0,34.6146,34.6146,34.5024,34.5104,29069.0
2020-10-22 13:00:00,43.06,43.19,43.03,43.17,45103.0,34.5184,34.6227,34.4944,34.6066,45103.0
2020-10-22 13:10:00,43.18,43.28,43.17,43.24,55446.0,34.6146,34.6948,34.6066,34.6627,55446.0
2020-10-22 13:20:00,43.24,43.24,43.06,43.07,25817.0,34.6627,34.6627,34.5184,34.5265,25817.0
2020-10-22 13:30:00,43.07,43.15,43.05,43.1,79250.0,34.5265,34.5906,34.5104,34.5505,79250.0
2020-10-22 13:40:00,43.09,43.15,43.05,43.14,36262.0,34.5425,34.5906,34.5104,34.5826,36262.0
2020-10-22 13:50:00,43.16,43.25,43.15,43.23,54837.0,34.5986,34.6707,34.5906,34.6547,54837.0
2020-10-22 14:00:00,43.22,43.26,43.13,43.17,112883.0,34.6467,34.6788,34.5746,34.6066,112883.0
2020-10-22 14:10:00,43.17,43.31,43.14,43.29,72998.0,34.6066,34.7188,34.5826,34.7028,72998.0
2020-10-22 14:20:00,43.29,43.38,43.28,43.35,64557.0,34.7028,34.775,34.6948,34.7509,64557.0
2020-10-22 14:30:00,43.36,43.44,43.33,43.4,62785.0,34.7589,34.8231,34.7349,34.791,62785.0
2020-10-22 14:40:00,43.4,43.42,43.35,43.36,57255.0,34.791,34.807,34.7509,34.7589,57255.0
2020-10-22 14:50:00,43.38,43.43,43.35,43.37,28265.0,34.775,34.815,34.7509,34.7669,28265.0
2020-10-22 15:00:00,43.38,43.4,43.27,43.31,97512.0,34.775,34.791,34.6868,34.7188,97512.0
2020-10-22 15:10:00,43.31,43.38,43.31,43.38,51455.0,34.7188,34.775,34.7188,34.775,51455.0
2020-10-22 15:20:00,43.39,43.46,43.38,43.45,58136.0,34.783,34.8391,34.775,34.8311,58136.0
2020-10-22 15:30:00,43.45,43.49,43.41,43.41,99368.0,34.8311,34.8631,34.799,34.799,99368.0
2020-10-22 15:40:00,43.41,43.46,43.4,43.45,104733.0,34.799,34.8391,34.791,34.8311,104733.0
2020-10-22 15:50:00,43.45,43.53,43.38,43.46,481497.0,34.8311,34.8952,34.775,34.8391,481497.0
2020-10-23 09:30:00,43.89,44.4,43.89,44.27,203630.0,35.1838,35.5926,35.1838,35.4884,203630.0
2020-10-23 09:40:00,44.28,44.3,43.91,43.94,96645.0,35.4964,35.5125,35.1998,35.2239,96645.0
2020-10-23 09:50:00,43.94,44.09,43.85,43.89,54718.0,35.2239,35.3441,35.1517,35.1838,54718.0
2020-10-23 10:00:00,43.88,43.97,43.71,43.76,94572.0,35.1758,35.2479,35.0395,35.0796,94572.0
2020-10-23 10:10:00,43.77,43.8,43.54,43.55,60369.0,35.0876,35.1116,34.9032,34.9112,60369.0
2020-10-23 10:20:00,43.55,43.67,43.5,43.62,66763.0,34.9112,35.0074,34.8712,34.9674,66763.0
2020-10-23 10:30:00,43.65,44.05,43.59,44.03,78446.0,34.9914,35.3121,34.9433,35.296,78446.0
2020-10-23 10:40:00,44.03,44.11,43.95,43.95,67232.0,35.296,35.3602,35.2319,35.2319,67232.0
2020-10-23 10:50:00,43.94,43.96,43.57,43.6,40561.0,35.2239,35.2399,34.9273,34.9513,40561.0
2020-10-23 11:00:00,43.59,43.59,43.36,43.51,130953.0,34.9433,34.9433,34.7589,34.8792,130953.0
2020-10-23 11:10:00,43.52,43.67,43.47,43.65,35345.0,34.8872,35.0074,34.8471,34.9914,35345.0
2020-10-23 11:20:00,43.64,43.65,43.42,43.55,34720.0,34.9834,34.9914,34.807,34.9112,34720.0
2020-10-23 11:30:00,43.55,43.79,43.51,43.77,86143.0,34.9112,35.1036,34.8792,35.0876,86143.0
2020-10-23 11:40:00,43.74,43.8,43.64,43.68,53689.0,35.0635,35.1116,34.9834,35.0155,53689.0
2020-10-23 11:50:00,43.69,43.73,43.62,43.64,32555.0,35.0235,35.0555,34.9674,34.9834,32555.0
2020-10-23 12:00:00,43.64,43.65,43.57,43.57,38488.0,34.9834,34.9914,34.9273,34.9273,38488.0
2020-10-23 12:10:00,43.58,43.6,43.4,43.41,68959.0,34.9353,34.9513,34.791,34.799,68959.0
2020-10-23 12:20:00,43.41,43.45,43.32,43.43,45967.0,34.799,34.8311,34.7269,34.815,45967.0
2020-10-23 12:30:00,43.42,43.44,43.38,43.39,37193.0,34.807,34.8231,34.775,34.783,37193.0
2020-10-23 12:40:00,43.39,43.42,43.32,43.34,26607.0,34.783,34.807,34.7269,34.7429,26607.0
2020-10-23 12:50:00,43.33,43.33,43.16,43.26,33554.0,34.7349,34.7349,34.5986,34.6788,33554.0
2020-10-23 13:00:00,43.26,43.44,43.25,43.38,48046.0,34.6788,34.8231,34.6707,34.775,48046.0
2020-10-23 13:10:00,43.38,43.51,43.32,43.49,38372.0,34.775,34.8792,34.7269,34.8631,38372.0
2020-10-23 13:20:00,43.5,43.66,43.5,43.65,49839.0,34.8712,34.9994,34.8712,34.9914,49839.0
2020-10-23 13:30:00,43.66,43.69,43.61,43.66,59342.0,34.9994,35.0235,34.9593,34.9994,59342.0
2020-10-23 13:40:00,43.65,43.73,43.59,43.7,76030.0,34.9914,35.0555,34.9433,35.0315,76030.0
2020-10-23 13:50:00,43.7,43.76,43.65,43.76,71883.0,35.0315,35.0796,34.9914,35.0796,71883.0
2020-10-23 14:00:00,43.76,43.82,43.72,43.76,53352.0,35.0796,35.1277,35.0475,35.0796,53352.0
2020-10-23 14:10:00,43.75,43.85,43.74,43.78,40064.0,35.0716,35.1517,35.0635,35.0956,40064.0
2020-10-23 14:20:00,43.77,43.85,43.71,43.75,25951.0,35.0876,35.1517,35.0395,35.0716,25951.0
2020-10-23 14:30:00,43.75,43.77,43.69,43.72,28535.0,35.0716,35.0876,35.0235,35.0475,28535.0
2020-10-23 14:40:00,43.72,43.83,43.7,43.83,37517.0,35.0475,35.1357,35.0315,35.1357,37517.0
2020-10-23 14:50:00,43.82,43.97,43.81,43.92,39569.0,35.1277,35.2479,35.1197,35.2078,39569.0
2020-10-23 15:00:00,43.92,43.98,43.89,43.98,47112.0,35.2078,35.2559,35.1838,35.2559,47112.0
2020-10-23 15:10:00,43.98,44.05,43.91,43.96,67682.0,35.2559,35.3121,35.1998,35.2399,67682.0
2020-10-23 15:20:00,43.95,43.96,43.82,43.88,42572.0,35.2319,35.2399,35.1277,35.1758,42572.0
2020-10-23 15:30:00,43.88,43.93,43.86,43.91,77881.0,35.1758,35.2159,35.1597,35.1998,77881.0
2020-10-23 15:40:00,43.92,43.93,43.83,43.92,82049.0,35.2078,35.2159,35.1357,35.2078,82049.0
2020-10-23 15:50:00,43.93,44.02,43.89,43.95,290322.0,35.2159,35.288,35.1838,35.2319,290322.0
2020-10-26 09:30:00,43.13,43.18,42.85,43.04,102315.0,34.5746,34.6146,34.3501,34.5024,102315.0
2020-10-26 09:40:00,43.05,43.06,42.77,42.99,203950.0,34.5104,34.5184,34.286,34.4623,203950.0
2020-10-26 09:50:00,42.99,43.21,42.92,43.08,54743.0,34.4623,34.6387,34.4062,34.5345,54743.0
2020-10-26 10:00:00,43.08,43.24,43.0,43.13,59758.0,34.5345,34.6627,34.4703,34.5746,59758.0
2020-10-26 10:10:00,43.14,43.31,43.08,43.08,33657.0,34.5826,34.7188,34.5345,34.5345,33657.0
2020-10-26 10:20:00,43.08,43.18,43.02,43.02,65653.0,34.5345,34.6146,34.4864,34.4864,65653.0
2020-10-26 10:30:00,43.02,43.02,42.78,42.78,69839.0,34.4864,34.4864,34.294,34.294,69839.0
2020-10-26 10:40:00,42.78,42.83,42.69,42.8,87563.0,34.294,34.3341,34.2218,34.31,87563.0
2020-10-26 10:50:00,42.81,42.83,42.7,42.77,88709.0,34.318,34.3341,34.2298,34.286,88709.0
2020-10-26 11:00:00,42.76,42.86,42.68,42.74,123527.0,34.2779,34.3581,34.2138,34.2619,123527.0
2020-10-26 11:10:00,42.75,42.85,42.58,42.59,99623.0,34.2699,34.3501,34.1337,34.1417,99623.0
2020-10-26 11:20:00,42.59,42.86,42.54,42.82,84604.0,34.1417,34.3581,34.1016,34.326,84604.0
2020-10-26 11:30:00,42.83,42.88,42.75,42.83,82798.0,34.3341,34.3741,34.2699,34.3341,82798.0
2020-10-26 11:40:00,42.82,42.87,42.75,42.81,85677.0,34.326,34.3661,34.2699,34.318,85677.0
2020-10-26 11:50:00,42.8,42.85,42.69,42.83,78313.0,34.31,34.3501,34.2218,34.3341,78313.0
2020-10-26 12:00:00,42.83,42.84,42.69,42.71,71172.0,34.3341,34.3421,34.2218,34.2379,71172.0
2020-10-26 12:10:00,42.71,42.73,42.66,42.71,66145.0,34.2379,34.2539,34.1978,34.2379,66145.0
2020-10-26 12:20:00,42.71,42.73,42.66,42.71,85543.0,34.2379,34.2539,34.1978,34.2379,85543.0
2020-10-26 12:30:00,42.7,42.72,42.59,42.72,67462.0,34.2298,34.2459,34.1417,34.2459,67462.0
2020-10-26 12:40:00,42.71,42.82,42.67,42.82,56917.0,34.2379,34.326,34.2058,34.326,56917.0
2020-10-26 12:50:00,42.83,42.87,42.79,42.87,52311.0,34.3341,34.3661,34.302,34.3661,52311.0
2020-10-26 13:00:00,42.86,42.86,42.69,42.75,55909.0,34.3581,34.3581,34.2218,34.2699,55909.0
2020-10-26 13:10:00,42.75,42.78,42.63,42.63,90567.0,34.2699,34.294,34.1737,34.1737,90567.0
2020-10-26 13:20:00,42.63,42.67,42.55,42.58,60319.0,34.1737,34.2058,34.1096,34.1337,60319.0
2020-10-26 13:30:00,42.57,42.71,42.53,42.69,70864.0,34.1256,34.2379,34.0936,34.2218,70864.0
2020-10-26 13:40:00,42.69,42.71,42.6,42.66,64632.0,34.2218,34.2379,34.1497,34.1978,64632.0
2020-10-26 13:50:00,42.66,42.77,42.64,42.73,51423.0,34.1978,34.286,34.1818,34.2539,51423.0
2020-10-26 14:00:00,42.74,42.86,42.66,42.84,49776.0,34.2619,34.3581,34.1978,34.3421,49776.0
2020-10-26 14:10:00,42.85,42.85,42.73,42.85,55221.0,34.3501,34.3501,34.2539,34.3501,55221.0
2020-10-26 14:20:00,42.84,42.94,42.78,42.93,54142.0,34.3421,34.4222,34.294,34.4142,54142.0
2020-10-26 14:30:00,42.92,42.93,42.76,42.79,49686.0,34.4062,34.4142,34.2779,34.302,49686.0
2020-10-26 14:40:00,42.78,42.87,42.75,42.79,61389.0,34.294,34.3661,34.2699,34.302,61389.0
2020-10-26 14:50:00,42.79,42.87,42.77,42.77,51174.0,34.302,34.3661,34.286,34.286,51174.0
2020-10-26 15:00:00,42.78,42.81,42.71,42.73,59848.0,34.294,34.318,34.2379,34.2539,59848.0
2020-10-26 15:10:00,42.74,42.77,42.69,42.76,67275.0,34.2619,34.286,34.2218,34.2779,67275.0
2020-10-26 15:20:00,42.76,42.85,42.74,42.76,93822.0,34.2779,34.3501,34.2619,34.2779,93822.0
2020-10-26 15:30:00,42.75,42.99,42.75,42.93,114718.0,34.2699,34.4623,34.2699,34.4142,114718.0
2020-10-26 15:40:00,42.93,42.99,42.83,42.86,136955.0,34.4142,34.4623,34.3341,34.3581,136955.0
2020-10-26 15:50:00,42.86,43.05,42.81,43.03,345207.0,34.3581,34.5104,34.318,34.4944,345207.0
2020-10-27 09:30:00,42.78,42.82,42.53,42.71,81292.0,34.294,34.326,34.0936,34.2379,81292.0
2020-10-27 09:40:00,42.69,42.75,42.64,42.69,81672.0,34.2218,34.2699,34.1818,34.2218,81672.0
2020-10-27 09:50:00,42.71,42.85,42.66,42.81,53147.0,34.2379,34.3501,34.1978,34.318,53147.0
2020-10-27 10:00:00,42.79,42.93,42.75,42.86,58664.0,34.302,34.4142,34.2699,34.3581,58664.0
2020-10-27 10:10:00,42.86,42.89,42.71,42.75,80986.0,34.3581,34.3822,34.2379,34.2699,80986.0
2020-10-27 10:20:00,42.75,42.76,42.61,42.67,73446.0,34.2699,34.2779,34.1577,34.2058,73446.0
2020-10-27 10:30:00,42.67,42.7,42.53,42.57,73022.0,34.2058,34.2298,34.0936,34.1256,73022.0
2020-10-27 10:40:00,42.55,42.59,42.48,42.59,64470.0,34.1096,34.1417,34.0535,34.1417,64470.0
2020-10-27 10:50:00,42.58,42.61,42.42,42.46,74687.0,34.1337,34.1577,34.0054,34.0375,74687.0
2020-10-27 11:00:00,42.47,42.55,42.44,42.47,58705.0,34.0455,34.1096,34.0214,34.0455,58705.0
2020-10-27 11:10:00,42.47,42.55,42.37,42.38,73731.0,34.0455,34.1096,33.9653,33.9733,73731.0
2020-10-27 11:20:00,42.38,42.42,42.3,42.31,106430.0,33.9733,34.0054,33.9092,33.9172,106430.0
2020-10-27 11:30:00,42.31,42.38,42.26,42.32,84898.0,33.9172,33.9733,33.8771,33.9252,84898.0
2020-10-27 11:40:00,42.32,42.37,42.24,42.32,68175.0,33.9252,33.9653,33.8611,33.9252,68175.0
2020-10-27 11:50:00,42.34,42.4,42.28,42.39,55263.0,33.9413,33.9894,33.8932,33.9813,55263.0
2020-10-27 12:00:00,42.4,42.43,42.35,42.38,55481.0,33.9894,34.0134,33.9493,33.9733,55481.0
2020-10-27 12:10:00,42.37,42.38,42.28,42.37,36187.0,33.9653,33.9733,33.8932,33.9653,36187.0
2020-10-27 12:20:00,42.37,42.45,42.37,42.39,32521.0,33.9653,34.0294,33.9653,33.9813,32521.0
2020-10-27 12:30:00,42.39,42.4,42.23,42.25,54901.0,33.9813,33.9894,33.8531,33.8691,54901.0
2020-10-27 12:40:00,42.23,42.23,42.06,42.06,67989.0,33.8531,33.8531,33.7168,33.7168,67989.0
2020-10-27 12:50:00,42.08,42.1,41.98,42.08,49409.0,33.7328,33.7489,33.6527,33.7328,49409.0
2020-10-27 13:00:00,42.07,42.07,41.92,41.94,29027.0,33.7248,33.7248,33.6046,33.6206,29027.0
2020-10-27 13:10:00,41.95,42.08,41.95,42.07,61308.0,33.6286,33.7328,33.6286,33.7248,61308.0
2020-10-27 13:20:00,42.07,42.29,42.03,42.28,72759.0,33.7248,33.9012,33.6928,33.8932,72759.0
2020-10-27 13:30:00,42.28,42.36,42.18,42.19,49745.0,33.8932,33.9573,33.813,33.821,49745.0
2020-10-27 13:40:00,42.18,42.21,42.11,42.14,41713.0,33.813,33.837,33.7569,33.7809,41713.0
2020-10-27 13:50:00,42.14,42.19,42.08,42.08,35351.0,33.7809,33.821,33.7328,33.7328,35351.0
2020-10-27 14:00:00,42.08,42.1,42.04,42.07,57493.0,33.7328,33.7489,33.7008,33.7248,57493.0
2020-10-27 14:10:00,42.07,42.1,42.03,42.05,55315.0,33.7248,33.7489,33.6928,33.7088,55315.0
2020-10-27 14:20:00,42.05,42.07,42.04,42.05,56679.0,33.7088,33.7248,33.7008,33.7088,56679.0
2020-10-27 14:30:00,42.05,42.1,42.01,42.01,50021.0,33.7088,33.7489,33.6767,33.6767,50021.0
2020-10-27 14:40:00,42.0,42.03,41.9,41.94,46556.0,33.6687,33.6928,33.5885,33.6206,46556.0
2020-10-27 14:50:00,41.94,41.95,41.87,41.92,50742.0,33.6206,33.6286,33.5645,33.6046,50742.0
2020-10-27 15:00:00,41.92,41.96,41.81,41.83,88656.0,33.6046,33.6366,33.5164,33.5324,88656.0
2020-10-27 15:10:00,41.84,41.96,41.83,41.92,80492.0,33.5404,33.6366,33.5324,33.6046,80492.0
2020-10-27 15:20:00,41.92,42.01,41.91,41.92,117536.0,33.6046,33.6767,33.5966,33.6046,117536.0
2020-10-27 15:30:00,41.92,41.94,41.84,41.93,86519.0,33.6046,33.6206,33.5404,33.6126,86519.0
2020-10-27 15:40:00,41.93,41.98,41.8,41.81,127182.0,33.6126,33.6527,33.5084,33.5164,127182.0
2020-10-27 15:50:00,41.8,41.84,41.71,41.73,464537.0,33.5084,33.5404,33.4362,33.4523,464537.0
2020-10-28 09:30:00,40.56,41.28,40.52,40.96,141998.0,32.5143,33.0915,32.4823,32.835,141998.0
2020-10-28 09:40:00,40.98,41.5,40.97,41.31,128204.0,32.851,33.2679,32.843,33.1156,128204.0
2020-10-28 09:50:00,41.3,41.48,41.2,41.27,96826.0,33.1076,33.2519,33.0274,33.0835,96826.0
2020-10-28 10:00:00,41.27,41.4,41.11,41.22,88016.0,33.0835,33.1877,32.9552,33.0434,88016.0
2020-10-28 10:10:00,41.22,41.52,41.16,41.16,115535.0,33.0434,33.2839,32.9953,32.9953,115535.0
2020-10-28 10:20:00,41.16,41.21,40.87,40.96,123010.0,32.9953,33.0354,32.7629,32.835,123010.0
2020-10-28 10:30:00,40.99,41.12,40.9,40.97,114246.0,32.8591,32.9633,32.7869,32.843,114246.0
2020-10-28 10:40:00,40.97,41.01,40.82,40.84,152345.0,32.843,32.8751,32.7228,32.7388,152345.0
2020-10-28 10:50:00,40.84,40.97,40.74,40.91,79452.0,32.7388,32.843,32.6586,32.7949,79452.0
2020-10-28 11:00:00,40.91,40.97,40.82,40.93,70659.0,32.7949,32.843,32.7228,32.811,70659.0
2020-10-28 11:10:00,40.94,41.08,40.91,41.08,48276.0,32.819,32.9312,32.7949,32.9312,48276.0
2020-10-28 11:20:00,41.07,41.16,41.03,41.09,93824.0,32.9232,32.9953,32.8911,32.9392,93824.0
2020-10-28 11:30:00,41.09,41.17,40.94,41.13,88414.0,32.9392,33.0033,32.819,32.9713,88414.0
2020-10-28 11:40:00,41.12,41.38,41.11,41.33,60713.0,32.9633,33.1717,32.9552,33.1316,60713.0
2020-10-28 11:50:00,41.33,41.58,41.32,41.45,76220.0,33.1316,33.332,33.1236,33.2278,76220.0
2020-10-28 12:00:00,41.46,41.6,41.46,41.55,166130.0,33.2358,33.348,33.2358,33.308,166130.0
2020-10-28 12:10:00,41.54,41.57,41.35,41.41,49315.0,33.3,33.324,33.1476,33.1957,49315.0
2020-10-28 12:20:00,41.42,41.46,41.29,41.34,123894.0,33.2038,33.2358,33.0995,33.1396,123894.0
2020-10-28 12:30:00,41.34,41.38,41.13,41.14,95147.0,33.1396,33.1717,32.9713,32.9793,95147.0
2020-10-28 12:40:00,41.15,41.19,41.05,41.09,69249.0,32.9873,33.0194,32.9071,32.9392,69249.0
2020-10-28 12:50:00,41.1,41.22,41.04,41.17,41730.0,32.9472,33.0434,32.8991,33.0033,41730.0
2020-10-28 13:00:00,41.17,41.18,41.02,41.03,95307.0,33.0033,33.0114,32.8831,32.8911,95307.0
2020-10-28 13:10:00,41.02,41.05,40.86,41.01,67785.0,32.8831,32.9071,32.7548,32.8751,67785.0
2020-10-28 13:20:00,41.0,41.05,40.89,41.05,95890.0,32.8671,32.9071,32.7789,32.9071,95890.0
2020-10-28 13:30:00,41.04,41.07,40.89,41.05,83642.0,32.8991,32.9232,32.7789,32.9071,83642.0
2020-10-28 13:40:00,41.05,41.14,41.0,41.11,141313.0,32.9071,32.9793,32.8671,32.9552,141313.0
2020-10-28 13:50:00,41.11,41.32,41.09,41.26,137938.0,32.9552,33.1236,32.9392,33.0755,137938.0
2020-10-28 14:00:00,41.26,41.26,41.0,41.08,119709.0,33.0755,33.0755,32.8671,32.9312,119709.0
2020-10-28 14:10:00,41.08,41.12,41.01,41.04,45317.0,32.9312,32.9633,32.8751,32.8991,45317.0
2020-10-28 14:20:00,41.05,41.47,41.03,41.44,70020.0,32.9071,33.2438,32.8911,33.2198,70020.0
2020-10-28 14:30:00,41.42,41.49,41.36,41.46,202809.0,33.2038,33.2599,33.1557,33.2358,202809.0
2020-10-28 14:40:00,41.46,41.77,41.45,41.68,105511.0,33.2358,33.4843,33.2278,33.4122,105511.0
2020-10-28 14:50:00,41.68,41.7,41.4,41.48,151466.0,33.4122,33.4282,33.1877,33.2519,151466.0
2020-10-28 15:00:00,41.48,41.49,41.27,41.34,115757.0,33.2519,33.2599,33.0835,33.1396,115757.0
2020-10-28 15:10:00,41.34,41.37,41.25,41.29,78139.0,33.1396,33.1637,33.0675,33.0995,78139.0
2020-10-28 15:20:00,41.27,41.49,41.21,41.48,184664.0,33.0835,33.2599,33.0354,33.2519,184664.0
2020-10-28 15:30:00,41.48,41.66,41.4,41.4,188583.0,33.2519,33.3961,33.1877,33.1877,188583.0
2020-10-28 15:40:00,41.41,41.44,41.2,41.28,150798.0,33.1957,33.2198,33.0274,33.0915,150798.0
2020-10-28 15:50:00,41.27,41.27,41.01,41.14,712382.0,33.0835,33.0835,32.8751,32.9793,712382.0
2020-10-29 09:30:00,40.83,40.9,40.05,40.09,180547.0,32.7308,32.7869,32.1055,32.1376,180547.0
2020-10-29 09:40:00,40.08,40.78,40.06,40.74,60892.0,32.1296,32.6907,32.1135,32.6586,60892.0
2020-10-29 09:50:00,40.71,41.06,40.65,40.97,94083.0,32.6346,32.9152,32.5865,32.843,94083.0
2020-10-29 10:00:00,40.95,41.08,40.76,40.87,136332.0,32.827,32.9312,32.6747,32.7629,136332.0
2020-10-29 10:10:00,40.88,41.11,40.7,41.1,88047.0,32.7709,32.9552,32.6266,32.9472,88047.0
2020-10-29 10:20:00,41.12,41.31,41.02,41.29,41457.0,32.9633,33.1156,32.8831,33.0995,41457.0
2020-10-29 10:30:00,41.34,41.76,41.33,41.76,46470.0,33.1396,33.4763,33.1316,33.4763,46470.0
2020-10-29 10:40:00,41.73,41.92,41.68,41.92,48128.0,33.4523,33.6046,33.4122,33.6046,48128.0
2020-10-29 10:50:00,41.92,41.94,41.76,41.8,98314.0,33.6046,33.6206,33.4763,33.5084,98314.0
2020-10-29 11:00:00,41.79,41.81,41.58,41.58,70766.0,33.5004,33.5164,33.332,33.332,70766.0
2020-10-29 11:10:00,41.54,41.74,41.54,41.71,28210.0,33.3,33.4603,33.3,33.4362,28210.0
2020-10-29 11:20:00,41.7,41.7,41.46,41.47,35887.0,33.4282,33.4282,33.2358,33.2438,35887.0
2020-10-29 11:30:00,41.47,41.51,41.34,41.5,62043.0,33.2438,33.2759,33.1396,33.2679,62043.0
2020-10-29 11:40:00,41.5,41.52,41.34,41.38,58719.0,33.2679,33.2839,33.1396,33.1717,58719.0
2020-10-29 11:50:00,41.37,41.51,41.34,41.49,72505.0,33.1637,33.2759,33.1396,33.2599,72505.0
2020-10-29 12:00:00,41.5,41.53,41.37,41.37,43104.0,33.2679,33.2919,33.1637,33.1637,43104.0
2020-10-29 12:10:00,41.37,41.5,41.33,41.46,69077.0,33.1637,33.2679,33.1316,33.2358,69077.0
2020-10-29 12:20:00,41.46,41.46,41.36,41.43,23374.0,33.2358,33.2358,33.1557,33.2118,23374.0
2020-10-29 12:30:00,41.44,41.55,41.39,41.52,48181.0,33.2198,33.308,33.1797,33.2839,48181.0
2020-10-29 12:40:00,41.52,41.56,41.39,41.4,48418.0,33.2839,33.316,33.1797,33.1877,48418.0
2020-10-29 12:50:00,41.39,41.46,41.24,41.3,31722.0,33.1797,33.2358,33.0595,33.1076,31722.0
2020-10-29 13:00:00,41.32,41.32,41.12,41.14,45171.0,33.1236,33.1236,32.9633,32.9793,45171.0
2020-10-29 13:10:00,41.12,41.14,40.97,40.97,110184.0,32.9633,32.9793,32.843,32.843,110184.0
2020-10-29 13:20:00,40.98,41.15,40.98,41.12,82664.0,32.851,32.9873,32.851,32.9633,82664.0
2020-10-29 13:30:00,41.12,41.29,41.1,41.29,72916.0,32.9633,33.0995,32.9472,33.0995,72916.0
2020-10-29 13:40:00,41.29,41.54,41.29,41.54,61223.0,33.0995,33.3,33.0995,33.3,61223.0
2020-10-29 13:50:00,41.55,41.69,41.53,41.67,46465.0,33.308,33.4202,33.2919,33.4042,46465.0
2020-10-29 14:00:00,41.67,41.88,41.66,41.85,57910.0,33.4042,33.5725,33.3961,33.5485,57910.0
2020-10-29 14:10:00,41.84,41.94,41.79,41.92,65968.0,33.5404,33.6206,33.5004,33.6046,65968.0
2020-10-29 14:20:00,41.92,42.01,41.85,41.93,104568.0,33.6046,33.6767,33.5485,33.6126,104568.0
2020-10-29 14:30:00,41.91,42.02,41.77,41.83,37393.0,33.5966,33.6847,33.4843,33.5324,37393.0
2020-10-29 14:40:00,41.85,41.86,41.66,41.75,117478.0,33.5485,33.5565,33.3961,33.4683,117478.0
2020-10-29 14:50:00,41.75,41.97,41.74,41.97,51444.0,33.4683,33.6447,33.4603,33.6447,51444.0
2020-10-29 15:00:00,41.96,42.1,41.93,42.0,62597.0,33.6366,33.7489,33.6126,33.6687,62597.0
2020-10-29 15:10:00,42.01,42.03,41.78,41.9,70343.0,33.6767,33.6928,33.4923,33.5885,70343.0
2020-10-29 15:20:00,41.89,42.06,41.89,42.02,47203.0,33.5805,33.7168,33.5805,33.6847,47203.0
2020-10-29 15:30:00,42.03,42.08,41.93,42.0,106668.0,33.6928,33.7328,33.6126,33.6687,106668.0
2020-10-29 15:40:00,41.99,42.04,41.89,42.01,216984.0,33.6607,33.7008,33.5805,33.6767,216984.0
2020-10-29 15:50:00,42.01,42.12,41.83,41.84,409570.0,33.6767,33.7649,33.5324,33.5404,409570.0
2020-10-30 09:30:00,41.7,42.03,41.59,41.82,75748.0,33.4282,33.6928,33.34,33.5244,75748.0
2020-10-30 09:40:00,41.84,42.0,41.58,41.74,37471.0,33.5404,33.6687,33.332,33.4603,37471.0
2020-10-30 09:50:00,41.69,42.0,41.68,41.95,30261.0,33.4202,33.6687,33.4122,33.6286,30261.0
2020-10-30 10:00:00,41.97,42.16,41.95,42.06,41630.0,33.6447,33.797,33.6286,33.7168,41630.0
2020-10-30 10:10:00,42.07,42.09,41.85,41.94,24011.0,33.7248,33.7409,33.5485,33.6206,24011.0
2020-10-30 10:20:00,41.91,41.95,41.47,41.55,56370.0,33.5966,33.6286,33.2438,33.308,56370.0
2020-10-30 10:30:00,41.57,41.67,41.47,41.65,49495.0,33.324,33.4042,33.2438,33.3881,49495.0
2020-10-30 10:40:00,41.64,41.64,41.24,41.24,88834.0,33.3801,33.3801,33.0595,33.0595,88834.0
2020-10-30 10:50:00,41.23,41.56,41.22,41.29,68478.0,33.0514,33.316,33.0434,33.0995,68478.0
2020-10-30 11:00:00,41.3,41.65,41.29,41.36,73151.0,33.1076,33.3881,33.0995,33.1557,73151.0
2020-10-30 11:10:00,41.35,41.77,41.35,41.67,87424.0,33.1476,33.4843,33.1476,33.4042,87424.0
2020-10-30 11:20:00,41.67,41.9,41.58,41.62,74078.0,33.4042,33.5885,33.332,33.3641,74078.0
2020-10-30 11:30:00,41.61,41.75,41.58,41.6,43326.0,33.3561,33.4683,33.332,33.348,43326.0
2020-10-30 11:40:00,41.61,41.73,41.46,41.72,58792.0,33.3561,33.4523,33.2358,33.4442,58792.0
2020-10-30 11:50:00,41.71,41.78,41.64,41.73,36495.0,33.4362,33.4923,33.3801,33.4523,36495.0
2020-10-30 12:00:00,41.74,41.83,41.68,41.71,59429.0,33.4603,33.5324,33.4122,33.4362,59429.0
2020-10-30 12:10:00,41.71,41.72,41.58,41.7,58141.0,33.4362,33.4442,33.332,33.4282,58141.0
2020-10-30 12:20:00,41.71,41.85,41.64,41.8,35912.0,33.4362,33.5485,33.3801,33.5084,35912.0
2020-10-30 12:30:00,41.79,41.84,41.56,41.62,70361.0,33.5004,33.5404,33.316,33.3641,70361.0
2020-10-30 12:40:00,41.63,41.74,41.57,41.74,103590.0,33.3721,33.4603,33.324,33.4603,103590.0
2020-10-30 12:50:00,41.73,41.74,41.58,41.59,36695.0,33.4523,33.4603,33.332,33.34,36695.0
2020-10-30 13:00:00,41.58,41.63,41.49,41.51,51053.0,33.332,33.3721,33.2599,33.2759,51053.0
2020-10-30 13:10:00,41.51,41.57,41.45,41.55,45942.0,33.2759,33.324,33.2278,33.308,45942.0
2020-10-30 13:20:00,41.54,41.71,41.51,41.69,60106.0,33.3,33.4362,33.2759,33.4202,60106.0
2020-10-30 13:30:00,41.67,41.68,41.35,41.41,76095.0,33.4042,33.4122,33.1476,33.1957,76095.0
2020-10-30 13:40:00,41.4,41.65,41.4,41.65,78981.0,33.1877,33.3881,33.1877,33.3881,78981.0
2020-10-30 13:50:00,41.66,41.81,41.62,41.8,77958.0,33.3961,33.5164,33.3641,33.5084,77958.0
2020-10-30 14:00:00,41.8,42.06,41.76,42.05,65374.0,33.5084,33.7168,33.4763,33.7088,65374.0
2020-10-30 14:10:00,42.05,42.06,41.79,41.82,53943.0,33.7088,33.7168,33.5004,33.5244,53943.0
2020-10-30 14:20:00,41.82,41.85,41.59,41.6,56117.0,33.5244,33.5485,33.34,33.348,56117.0
2020-10-30 14:30:00,41.6,41.64,41.48,41.59,72775.0,33.348,33.3801,33.2519,33.34,72775.0
2020-10-30 14:40:00,41.58,41.67,41.43,41.63,61718.0,33.332,33.4042,33.2118,33.3721,61718.0
2020-10-30 14:50:00,41.63,41.79,41.59,41.72,192403.0,33.3721,33.5004,33.34,33.4442,192403.0
2020-10-30 15:00:00,41.71,41.71,41.51,41.54,205008.0,33.4362,33.4362,33.2759,33.3,205008.0
2020-10-30 15:10:00,41.54,41.71,41.53,41.63,161538.0,33.3,33.4362,33.2919,33.3721,161538.0
2020-10-30 15:20:00,41.63,41.74,41.62,41.64,103365.0,33.3721,33.4603,33.3641,33.3801,103365.0
2020-10-30 15:30:00,41.64,41.69,41.49,41.61,137443.0,33.3801,33.4202,33.2599,33.3561,137443.0
2020-10-30 15:40:00,41.61,41.82,41.54,41.63,268732.0,33.3561,33.5244,33.3,33.3721,268732.0
2020-10-30 15:50:00,41.64,42.18,41.61,42.12,756423.0,33.3801,33.813,33.3561,33.7649,756423.0
2020-11-02 09:30:00,42.76,42.96,42.27,42.4,231754.0,34.2779,34.4383,33.8851,33.9894,231754.0
2020-11-02 09:40:00,42.38,42.62,42.09,42.58,62572.0,33.9733,34.1657,33.7409,34.1337,62572.0
2020-11-02 09:50:00,42.57,42.74,42.46,42.7,68422.0,34.1256,34.2619,34.0375,34.2298,68422.0
2020-11-02 10:00:00,42.68,42.96,42.68,42.81,125205.0,34.2138,34.4383,34.2138,34.318,125205.0
2020-11-02 10:10:00,42.81,43.11,42.76,43.11,74423.0,34.318,34.5585,34.2779,34.5585,74423.0
2020-11-02 10:20:00,43.1,43.11,42.95,43.04,253077.0,34.5505,34.5585,34.4303,34.5024,253077.0
2020-11-02 10:30:00,43.02,43.15,42.96,43.09,76816.0,34.4864,34.5906,34.4383,34.5425,76816.0
2020-11-02 10:40:00,43.05,43.24,43.02,43.06,62046.0,34.5104,34.6627,34.4864,34.5184,62046.0
2020-11-02 10:50:00,43.06,43.14,43.0,43.14,43581.0,34.5184,34.5826,34.4703,34.5826,43581.0
2020-11-02 11:00:00,43.14,43.48,43.12,43.46,60208.0,34.5826,34.8551,34.5665,34.8391,60208.0
2020-11-02 11:10:00,43.47,43.51,43.31,43.36,92765.0,34.8471,34.8792,34.7188,34.7589,92765.0
2020-11-02 11:20:00,43.36,43.77,43.28,43.76,455510.0,34.7589,35.0876,34.6948,35.0796,455510.0
2020-11-02 11:30:00,43.75,43.75,43.56,43.59,262894.0,35.0716,35.0716,34.9193,34.9433,262894.0
2020-11-02 11:40:00,43.6,43.69,43.5,43.57,48340.0,34.9513,35.0235,34.8712,34.9273,48340.0
2020-11-02 11:50:00,43.57,43.61,43.49,43.52,67178.0,34.9273,34.9593,34.8631,34.8872,67178.0
2020-11-02 12:00:00,43.52,43.64,43.52,43.58,62973.0,34.8872,34.9834,34.8872,34.9353,62973.0
2020-11-02 12:10:00,43.58,43.63,43.45,43.45,82219.0,34.9353,34.9754,34.8311,34.8311,82219.0
2020-11-02 12:20:00,43.46,43.6,43.44,43.58,54272.0,34.8391,34.9513,34.8231,34.9353,54272.0
2020-11-02 12:30:00,43.58,43.59,43.44,43.45,61152.0,34.9353,34.9433,34.8231,34.8311,61152.0
2020-11-02 12:40:00,43.44,43.45,43.29,43.34,45296.0,34.8231,34.8311,34.7028,34.7429,45296.0
2020-11-02 12:50:00,43.33,43.36,43.29,43.34,64748.0,34.7349,34.7589,34.7028,34.7429,64748.0
2020-11-02 13:00:00,43.34,43.41,43.21,43.29,146218.0,34.7429,34.799,34.6387,34.7028,146218.0
2020-11-02 13:10:00,43.3,43.39,43.23,43.26,66603.0,34.7108,34.783,34.6547,34.6788,66603.0
2020-11-02 13:20:00,43.26,43.32,43.08,43.2,74411.0,34.6788,34.7269,34.5345,34.6307,74411.0
2020-11-02 13:30:00,43.2,43.31,43.16,43.23,66195.0,34.6307,34.7188,34.5986,34.6547,66195.0
2020-11-02 13:40:00,43.23,43.34,43.22,43.31,49288.0,34.6547,34.7429,34.6467,34.7188,49288.0
2020-11-02 13:50:00,43.3,43.31,43.08,43.16,66853.0,34.7108,34.7188,34.5345,34.5986,66853.0
2020-11-02 14:00:00,43.14,43.29,43.11,43.26,96773.0,34.5826,34.7028,34.5585,34.6788,96773.0
2020-11-02 14:10:00,43.25,43.29,43.15,43.2,112739.0,34.6707,34.7028,34.5906,34.6307,112739.0
2020-11-02 14:20:00,43.19,43.44,43.16,43.44,152481.0,34.6227,34.8231,34.5986,34.8231,152481.0
2020-11-02 14:30:00,43.44,43.51,43.39,43.47,107682.0,34.8231,34.8792,34.783,34.8471,107682.0
2020-11-02 14:40:00,43.47,43.59,43.43,43.43,116973.0,34.8471,34.9433,34.815,34.815,116973.0
2020-11-02 14:50:00,43.44,43.48,43.35,43.41,143083.0,34.8231,34.8551,34.7509,34.799,143083.0
2020-11-02 15:00:00,43.4,43.53,43.4,43.44,105092.0,34.791,34.8952,34.791,34.8231,105092.0
2020-11-02 15:10:00,43.45,43.53,43.37,43.53,96663.0,34.8311,34.8952,34.7669,34.8952,96663.0
2020-11-02 15:20:00,43.53,43.61,43.49,43.5,105316.0,34.8952,34.9593,34.8631,34.8712,105316.0
2020-11-02 15:30:00,43.5,43.59,43.3,43.36,142743.0,34.8712,34.9433,34.7108,34.7589,142743.0
2020-11-02 15:40:00,43.36,43.39,43.17,43.28,184045.0,34.7589,34.783,34.6066,34.6948,184045.0
2020-11-02 15:50:00,43.28,43.48,43.23,43.48,569946.0,34.6948,34.8551,34.6547,34.8551,569946.0
2020-11-03 09:30:00,44.73,44.73,44.19,44.52,190460.0,35.8572,35.8572,35.4243,35.6888,190460.0
2020-11-03 09:40:00,44.52,44.6,44.37,44.54,102614.0,35.6888,35.753,35.5686,35.7049,102614.0
2020-11-03 09:50:00,44.51,44.71,44.43,44.63,65267.0,35.6808,35.8411,35.6167,35.777,65267.0
2020-11-03 10:00:00,44.63,44.74,44.44,44.5,87842.0,35.777,35.8652,35.6247,35.6728,87842.0
2020-11-03 10:10:00,44.49,44.74,44.37,44.73,73936.0,35.6648,35.8652,35.5686,35.8572,73936.0
2020-11-03 10:20:00,44.72,44.76,44.63,44.71,108131.0,35.8492,35.8812,35.777,35.8411,108131.0
2020-11-03 10:30:00,44.71,44.9,44.53,44.89,121016.0,35.8411,35.9934,35.6968,35.9854,121016.0
2020-11-03 10:40:00,44.88,44.92,44.79,44.84,84384.0,35.9774,36.0095,35.9053,35.9453,84384.0
2020-11-03 10:50:00,44.84,44.99,44.83,44.97,80642.0,35.9453,36.0656,35.9373,36.0496,80642.0
2020-11-03 11:00:00,44.98,45.11,44.97,45.04,140155.0,36.0576,36.1618,36.0496,36.1057,140155.0
2020-11-03 11:10:00,45.04,45.13,45.01,45.13,51657.0,36.1057,36.1778,36.0816,36.1778,51657.0
2020-11-03 11:20:00,45.12,45.18,45.0,45.0,84358.0,36.1698,36.2179,36.0736,36.0736,84358.0
2020-11-03 11:30:00,45.01,45.01,44.81,44.95,168849.0,36.0816,36.0816,35.9213,36.0335,168849.0
2020-11-03 11:40:00,44.96,44.96,44.83,44.89,94681.0,36.0415,36.0415,35.9373,35.9854,94681.0
2020-11-03 11:50:00,44.9,44.96,44.86,44.92,64016.0,35.9934,36.0415,35.9614,36.0095,64016.0
2020-11-03 12:00:00,44.94,44.96,44.77,44.87,91559.0,36.0255,36.0415,35.8892,35.9694,91559.0
2020-11-03 12:10:00,44.88,44.9,44.66,44.69,43482.0,35.9774,35.9934,35.8011,35.8251,43482.0
2020-11-03 12:20:00,44.7,44.78,44.62,44.65,47543.0,35.8331,35.8973,35.769,35.793,47543.0
2020-11-03 12:30:00,44.65,44.75,44.63,44.69,55209.0,35.793,35.8732,35.777,35.8251,55209.0
2020-11-03 12:40:00,44.68,44.71,44.59,44.62,37874.0,35.8171,35.8411,35.7449,35.769,37874.0
2020-11-03 12:50:00,44.61,44.62,44.43,44.47,41263.0,35.761,35.769,35.6167,35.6487,41263.0
2020-11-03 13:00:00,44.47,44.54,44.43,44.54,41048.0,35.6487,35.7049,35.6167,35.7049,41048.0
2020-11-03 13:10:00,44.54,44.64,44.53,44.59,31694.0,35.7049,35.785,35.6968,35.7449,31694.0
2020-11-03 13:20:00,44.59,44.61,44.51,44.53,48010.0,35.7449,35.761,35.6808,35.6968,48010.0
2020-11-03 13:30:00,44.56,44.64,44.54,44.54,87699.0,35.7209,35.785,35.7049,35.7049,87699.0
2020-11-03 13:40:00,44.53,44.54,44.44,44.45,44614.0,35.6968,35.7049,35.6247,35.6327,44614.0
2020-11-03 13:50:00,44.46,44.52,44.36,44.42,53344.0,35.6407,35.6888,35.5606,35.6087,53344.0
2020-11-03 14:00:00,44.41,44.63,44.39,44.63,90687.0,35.6006,35.777,35.5846,35.777,90687.0
2020-11-03 14:10:00,44.65,44.73,44.59,44.61,53797.0,35.793,35.8572,35.7449,35.761,53797.0
2020-11-03 14:20:00,44.6,44.65,44.52,44.6,35974.0,35.753,35.793,35.6888,35.753,35974.0
2020-11-03 14:30:00,44.61,44.81,44.59,44.75,85305.0,35.761,35.9213,35.7449,35.8732,85305.0
2020-11-03 14:40:00,44.75,44.86,44.75,44.83,45326.0,35.8732,35.9614,35.8732,35.9373,45326.0
2020-11-03 14:50:00,44.83,44.84,44.78,44.83,37813.0,35.9373,35.9453,35.8973,35.9373,37813.0
2020-11-03 15:00:00,44.84,44.84,44.66,44.68,51284.0,35.9453,35.9453,35.8011,35.8171,51284.0
2020-11-03 15:10:00,44.68,44.79,44.68,44.76,53550.0,35.8171,35.9053,35.8171,35.8812,53550.0
2020-11-03 15:20:00,44.77,44.79,44.55,44.62,81109.0,35.8892,35.9053,35.7129,35.769,81109.0
2020-11-03 15:30:00,44.63,44.86,44.62,44.78,126324.0,35.777,35.9614,35.769,35.8973,126324.0
2020-11-03 15:40:00,44.77,44.93,44.72,44.89,439317.0,35.8892,36.0175,35.8492,35.9854,439317.0
2020-11-03 15:50:00,44.89,44.99,44.66,44.76,751782.0,35.9854,36.0656,35.8011,35.8812,751782.0
2020-11-04 09:30:00,43.33,43.5,41.98,41.99,337818.0,34.7349,34.8712,33.6527,33.6607,337818.0
2020-11-04 09:40:00,42.07,42.75,41.99,42.63,122330.0,33.7248,34.2699,33.6607,34.1737,122330.0
2020-11-04 09:50:00,42.66,42.8,42.39,42.75,72003.0,34.1978,34.31,33.9813,34.2699,72003.0
2020-11-04 10:00:00,42.79,43.31,42.71,43.31,67194.0,34.302,34.7188,34.2379,34.7188,67194.0
2020-11-04 10:10:00,43.33,43.6,43.24,43.5,160827.0,34.7349,34.9513,34.6627,34.8712,160827.0
2020-11-04 10:20:00,43.5,43.67,43.05,43.17,111834.0,34.8712,35.0074,34.5104,34.6066,111834.0
2020-11-04 10:30:00,43.19,43.37,42.89,42.91,88121.0,34.6227,34.7669,34.3822,34.3982,88121.0
2020-11-04 10:40:00,42.92,43.08,42.88,43.03,62323.0,34.4062,34.5345,34.3741,34.4944,62323.0
2020-11-04 10:50:00,43.04,43.36,43.03,43.34,61605.0,34.5024,34.7589,34.4944,34.7429,61605.0
2020-11-04 11:00:00,43.34,43.44,43.25,43.25,80373.0,34.7429,34.8231,34.6707,34.6707,80373.0
2020-11-04 11:10:00,43.25,43.25,43.07,43.14,85813.0,34.6707,34.6707,34.5265,34.5826,85813.0
2020-11-04 11:20:00,43.11,43.25,43.01,43.21,95102.0,34.5585,34.6707,34.4784,34.6387,95102.0
2020-11-04 11:30:00,43.21,43.36,43.2,43.34,103483.0,34.6387,34.7589,34.6307,34.7429,103483.0
2020-11-04 11:40:00,43.35,43.37,43.2,43.22,97826.0,34.7509,34.7669,34.6307,34.6467,97826.0
2020-11-04 11:50:00,43.22,43.52,43.19,43.43,106328.0,34.6467,34.8872,34.6227,34.815,106328.0
2020-11-04 12:00:00,43.4,43.7,43.4,43.64,72324.0,34.791,35.0315,34.791,34.9834,72324.0
2020-11-04 12:10:00,43.65,43.75,43.61,43.71,53968.0,34.9914,35.0716,34.9593,35.0395,53968.0
2020-11-04 12:20:00,43.71,43.89,43.65,43.65,71282.0,35.0395,35.1838,34.9914,34.9914,71282.0
2020-11-04 12:30:00,43.66,43.77,43.64,43.7,46661.0,34.9994,35.0876,34.9834,35.0315,46661.0
2020-11-04 12:40:00,43.7,43.76,43.55,43.63,39318.0,35.0315,35.0796,34.9112,34.9754,39318.0
2020-11-04 12:50:00,43.64,43.67,43.56,43.62,30820.0,34.9834,35.0074,34.9193,34.9674,30820.0
2020-11-04 13:00:00,43.63,43.8,43.62,43.76,35795.0,34.9754,35.1116,34.9674,35.0796,35795.0
2020-11-04 13:10:00,43.76,43.85,43.66,43.67,46033.0,35.0796,35.1517,34.9994,35.0074,46033.0
2020-11-04 13:20:00,43.68,43.74,43.59,43.59,47691.0,35.0155,35.0635,34.9433,34.9433,47691.0
2020-11-04 13:30:00,43.59,43.72,43.59,43.63,49408.0,34.9433,35.0475,34.9433,34.9754,49408.0
2020-11-04 13:40:00,43.63,43.63,43.37,43.48,54725.0,34.9754,34.9754,34.7669,34.8551,54725.0
2020-11-04 13:50:00,43.47,43.56,43.28,43.39,59683.0,34.8471,34.9193,34.6948,34.783,59683.0
2020-11-04 14:00:00,43.39,43.5,43.3,43.33,59394.0,34.783,34.8712,34.7108,34.7349,59394.0
2020-11-04 14:10:00,43.33,43.39,43.28,43.38,73187.0,34.7349,34.783,34.6948,34.775,73187.0
2020-11-04 14:20:00,43.38,43.5,43.34,43.45,60883.0,34.775,34.8712,34.7429,34.8311,60883.0
2020-11-04 14:30:00,43.46,43.51,43.41,43.43,68104.0,34.8391,34.8792,34.799,34.815,68104.0
2020-11-04 14:40:00,43.43,43.45,43.28,43.29,56172.0,34.815,34.8311,34.6948,34.7028,56172.0
2020-11-04 14:50:00,43.29,43.38,43.26,43.29,54165.0,34.7028,34.775,34.6788,34.7028,54165.0
2020-11-04 15:00:00,43.3,43.32,43.0,43.11,90540.0,34.7108,34.7269,34.4703,34.5585,90540.0
2020-11-04 15:10:00,43.11,43.11,43.01,43.04,85805.0,34.5585,34.5585,34.4784,34.5024,85805.0
2020-11-04 15:20:00,43.03,43.07,42.88,42.89,81919.0,34.4944,34.5265,34.3741,34.3822,81919.0
2020-11-04 15:30:00,42.9,43.01,42.82,42.84,99270.0,34.3902,34.4784,34.326,34.3421,99270.0
2020-11-04 15:40:00,42.82,42.96,42.75,42.79,122925.0,34.326,34.4383,34.2699,34.302,122925.0
2020-11-04 15:50:00,42.76,42.87,42.57,42.68,446651.0,34.2779,34.3661,34.1256,34.2138,446651.0
2020-11-05 09:30:00,42.72,43.34,42.66,43.02,159980.0,34.2459,34.7429,34.1978,34.4864,159980.0
2020-11-05 09:40:00,43.04,43.65,42.92,43.57,50945.0,34.5024,34.9914,34.4062,34.9273,50945.0
2020-11-05 09:50:00,43.57,43.82,43.57,43.65,118363.0,34.9273,35.1277,34.9273,34.9914,118363.0
2020-11-05 10:00:00,43.62,43.92,43.58,43.85,94688.0,34.9674,35.2078,34.9353,35.1517,94688.0
2020-11-05 10:10:00,43.85,44.22,43.85,44.22,153817.0,35.1517,35.4483,35.1517,35.4483,153817.0
2020-11-05 10:20:00,44.22,44.46,44.19,44.31,192327.0,35.4483,35.6407,35.4243,35.5205,192327.0
2020-11-05 10:30:00,44.3,44.3,43.97,44.09,90378.0,35.5125,35.5125,35.2479,35.3441,90378.0
2020-11-05 10:40:00,44.08,44.33,44.03,44.19,49823.0,35.3361,35.5365,35.296,35.4243,49823.0
2020-11-05 10:50:00,44.17,44.35,44.16,44.29,46423.0,35.4083,35.5525,35.4002,35.5044,46423.0
2020-11-05 11:00:00,44.29,44.35,44.16,44.3,51651.0,35.5044,35.5525,35.4002,35.5125,51651.0
2020-11-05 11:10:00,44.31,44.5,44.22,44.48,61797.0,35.5205,35.6728,35.4483,35.6568,61797.0
2020-11-05 11:20:00,44.48,44.53,44.34,44.36,33362.0,35.6568,35.6968,35.5445,35.5606,33362.0
2020-11-05 11:30:00,44.34,44.44,44.33,44.4,42897.0,35.5445,35.6247,35.5365,35.5926,42897.0
2020-11-05 11:40:00,44.4,44.57,44.38,44.5,48252.0,35.5926,35.7289,35.5766,35.6728,48252.0
2020-11-05 11:50:00,44.5,44.72,44.42,44.65,78270.0,35.6728,35.8492,35.6087,35.793,78270.0
2020-11-05 12:00:00,44.67,44.75,44.61,44.65,54975.0,35.8091,35.8732,35.761,35.793,54975.0
2020-11-05 12:10:00,44.66,44.69,44.49,44.51,42493.0,35.8011,35.8251,35.6648,35.6808,42493.0
2020-11-05 12:20:00,44.51,44.53,44.37,44.4,39128.0,35.6808,35.6968,35.5686,35.5926,39128.0
2020-11-05 12:30:00,44.41,44.62,44.39,44.58,60393.0,35.6006,35.769,35.5846,35.7369,60393.0
2020-11-05 12:40:00,44.58,44.71,44.56,44.7,32661.0,35.7369,35.8411,35.7209,35.8331,32661.0
2020-11-05 12:50:00,44.7,44.75,44.64,44.73,29969.0,35.8331,35.8732,35.785,35.8572,29969.0
2020-11-05 13:00:00,44.74,44.93,44.73,44.91,56919.0,35.8652,36.0175,35.8572,36.0015,56919.0
2020-11-05 13:10:00,44.91,44.97,44.78,44.79,35501.0,36.0015,36.0496,35.8973,35.9053,35501.0
2020-11-05 13:20:00,44.8,44.81,44.75,44.78,26086.0,35.9133,35.9213,35.8732,35.8973,26086.0
2020-11-05 13:30:00,44.8,44.82,44.72,44.8,43145.0,35.9133,35.9293,35.8492,35.9133,43145.0
2020-11-05 13:40:00,44.8,44.93,44.79,44.89,120259.0,35.9133,36.0175,35.9053,35.9854,120259.0
2020-11-05 13:50:00,44.9,45.03,44.85,44.99,161598.0,35.9934,36.0977,35.9534,36.0656,161598.0
2020-11-05 14:00:00,44.98,45.09,44.93,44.95,453333.0,36.0576,36.1458,36.0175,36.0335,453333.0
2020-11-05 14:10:00,44.93,45.05,44.93,44.98,266067.0,36.0175,36.1137,36.0175,36.0576,266067.0
2020-11-05 14:20:00,44.98,45.17,44.98,45.11,99118.0,36.0576,36.2099,36.0576,36.1618,99118.0
2020-11-05 14:30:00,45.11,45.21,44.95,44.99,126936.0,36.1618,36.242,36.0335,36.0656,126936.0
2020-11-05 14:40:00,45.01,45.09,44.95,45.04,234894.0,36.0816,36.1458,36.0335,36.1057,234894.0
2020-11-05 14:50:00,45.03,45.07,44.93,45.03,142544.0,36.0977,36.1297,36.0175,36.0977,142544.0
2020-11-05 15:00:00,45.03,45.11,44.91,44.97,147530.0,36.0977,36.1618,36.0015,36.0496,147530.0
2020-11-05 15:10:00,44.98,45.06,44.95,44.99,229522.0,36.0576,36.1217,36.0335,36.0656,229522.0
2020-11-05 15:20:00,44.99,45.07,44.99,45.05,102437.0,36.0656,36.1297,36.0656,36.1137,102437.0
2020-11-05 15:30:00,45.06,45.08,44.93,44.99,435784.0,36.1217,36.1377,36.0175,36.0656,435784.0
2020-11-05 15:40:00,44.97,45.08,44.97,45.06,432622.0,36.0496,36.1377,36.0496,36.1217,432622.0
2020-11-05 15:50:00,45.05,45.14,44.78,44.92,595655.0,36.1137,36.1858,35.8973,36.0095,595655.0
2020-11-06 09:30:00,45.2,45.2,44.45,44.57,254331.0,36.2339,36.2339,35.6327,35.7289,254331.0
2020-11-06 09:40:00,44.53,44.71,44.2,44.26,150744.0,35.6968,35.8411,35.4323,35.4804,150744.0
2020-11-06 09:50:00,44.26,44.4,44.0,44.05,286561.0,35.4804,35.5926,35.272,35.3121,286561.0
2020-11-06 10:00:00,44.05,44.34,44.01,44.23,131882.0,35.3121,35.5445,35.28,35.4564,131882.0
2020-11-06 10:10:00,44.23,44.26,44.05,44.1,153660.0,35.4564,35.4804,35.3121,35.3521,153660.0
2020-11-06 10:20:00,44.09,44.17,44.01,44.02,93297.0,35.3441,35.4083,35.28,35.288,93297.0
2020-11-06 10:30:00,44.02,44.37,44.01,44.21,86569.0,35.288,35.5686,35.28,35.4403,86569.0
2020-11-06 10:40:00,44.2,44.41,44.2,44.33,90634.0,35.4323,35.6006,35.4323,35.5365,90634.0
2020-11-06 10:50:00,44.33,44.45,43.92,43.98,194725.0,35.5365,35.6327,35.2078,35.2559,194725.0
2020-11-06 11:00:00,43.98,44.24,43.9,44.21,108198.0,35.2559,35.4644,35.1918,35.4403,108198.0
2020-11-06 11:10:00,44.2,44.21,43.88,43.88,50349.0,35.4323,35.4403,35.1758,35.1758,50349.0
2020-11-06 11:20:00,43.87,43.88,43.72,43.81,84168.0,35.1678,35.1758,35.0475,35.1197,84168.0
2020-11-06 11:30:00,43.81,43.85,43.71,43.8,34028.0,35.1197,35.1517,35.0395,35.1116,34028.0
2020-11-06 11:40:00,43.78,43.78,43.68,43.74,60211.0,35.0956,35.0956,35.0155,35.0635,60211.0
2020-11-06 11:50:00,43.74,43.84,43.67,43.73,56735.0,35.0635,35.1437,35.0074,35.0555,56735.0
2020-11-06 12:00:00,43.71,43.72,43.58,43.6,46149.0,35.0395,35.0475,34.9353,34.9513,46149.0
2020-11-06 12:10:00,43.61,43.62,43.51,43.55,47142.0,34.9593,34.9674,34.8792,34.9112,47142.0
2020-11-06 12:20:00,43.55,43.65,43.55,43.63,68360.0,34.9112,34.9914,34.9112,34.9754,68360.0
2020-11-06 12:30:00,43.65,43.68,43.57,43.61,58707.0,34.9914,35.0155,34.9273,34.9593,58707.0
2020-11-06 12:40:00,43.59,43.67,43.57,43.65,48863.0,34.9433,35.0074,34.9273,34.9914,48863.0
2020-11-06 12:50:00,43.64,43.64,43.5,43.55,107955.0,34.9834,34.9834,34.8712,34.9112,107955.0
2020-11-06 13:00:00,43.55,43.63,43.35,43.35,41758.0,34.9112,34.9754,34.7509,34.7509,41758.0
2020-11-06 13:10:00,43.33,43.56,43.31,43.56,81287.0,34.7349,34.9193,34.7188,34.9193,81287.0
2020-11-06 13:20:00,43.57,43.57,43.47,43.53,54725.0,34.9273,34.9273,34.8471,34.8952,54725.0
2020-11-06 13:30:00,43.53,43.53,43.41,43.41,41521.0,34.8952,34.8952,34.799,34.799,41521.0
2020-11-06 13:40:00,43.42,43.45,43.34,43.44,33129.0,34.807,34.8311,34.7429,34.8231,33129.0
2020-11-06 13:50:00,43.44,43.49,43.31,43.36,50216.0,34.8231,34.8631,34.7188,34.7589,50216.0
2020-11-06 14:00:00,43.36,43.41,43.21,43.21,51787.0,34.7589,34.799,34.6387,34.6387,51787.0
2020-11-06 14:10:00,43.2,43.2,43.02,43.05,44080.0,34.6307,34.6307,34.4864,34.5104,44080.0
2020-11-06 14:20:00,43.05,43.16,43.0,43.08,57623.0,34.5104,34.5986,34.4703,34.5345,57623.0
2020-11-06 14:30:00,43.1,43.1,42.91,42.96,71402.0,34.5505,34.5505,34.3982,34.4383,71402.0
2020-11-06 14:40:00,42.96,42.99,42.87,42.96,45475.0,34.4383,34.4623,34.3661,34.4383,45475.0
2020-11-06 14:50:00,42.95,43.03,42.93,42.93,38527.0,34.4303,34.4944,34.4142,34.4142,38527.0
2020-11-06 15:00:00,42.93,42.94,42.8,42.84,62413.0,34.4142,34.4222,34.31,34.3421,62413.0
2020-11-06 15:10:00,42.84,42.95,42.82,42.91,50625.0,34.3421,34.4303,34.326,34.3982,50625.0
2020-11-06 15:20:00,42.91,42.96,42.86,42.94,70554.0,34.3982,34.4383,34.3581,34.4222,70554.0
2020-11-06 15:30:00,42.95,43.18,42.92,43.15,74983.0,34.4303,34.6146,34.4062,34.5906,74983.0
2020-11-06 15:40:00,43.15,43.33,43.1,43.31,137845.0,34.5906,34.7349,34.5505,34.7188,137845.0
2020-11-06 15:50:00,43.32,43.38,42.93,42.99,371246.0,34.7269,34.775,34.4142,34.4623,371246.0
2020-11-09 09:30:00,47.42,49.12,47.4,49.08,96800.0,38.0136,39.3764,37.9975,39.3443,96800.0
2020-11-09 09:40:00,49.06,49.72,48.41,48.48,572968.0,39.3283,39.8573,38.8072,38.8633,572968.0
2020-11-09 09:50:00,48.52,48.55,47.9,48.32,361183.0,38.8954,38.9194,38.3984,38.735,361183.0
2020-11-09 10:00:00,48.34,48.82,48.0,48.29,243923.0,38.7511,39.1359,38.4785,38.711,243923.0
2020-11-09 10:10:00,48.28,48.56,48.0,48.51,202588.0,38.703,38.9274,38.4785,38.8874,202588.0
2020-11-09 10:20:00,48.53,48.74,48.43,48.46,135868.0,38.9034,39.0717,38.8232,38.8473,135868.0
2020-11-09 10:30:00,48.42,48.72,48.28,48.29,147553.0,38.8152,39.0557,38.703,38.711,147553.0
2020-11-09 10:40:00,48.33,48.7,48.22,48.67,158280.0,38.7431,39.0397,38.6549,39.0156,158280.0
2020-11-09 10:50:00,48.68,48.68,48.34,48.55,180338.0,39.0236,39.0236,38.7511,38.9194,180338.0
2020-11-09 11:00:00,48.55,48.6,48.24,48.59,127625.0,38.9194,38.9595,38.6709,38.9515,127625.0
2020-11-09 11:10:00,48.63,48.75,48.29,48.39,118314.0,38.9835,39.0797,38.711,38.7912,118314.0
2020-11-09 11:20:00,48.41,48.49,48.18,48.27,108887.0,38.8072,38.8713,38.6228,38.695,108887.0
2020-11-09 11:30:00,48.28,48.34,47.98,48.23,129444.0,38.703,38.7511,38.4625,38.6629,129444.0
2020-11-09 11:40:00,48.2,48.39,48.12,48.27,146102.0,38.6388,38.7912,38.5747,38.695,146102.0
2020-11-09 11:50:00,48.28,48.45,48.16,48.24,103902.0,38.703,38.8393,38.6068,38.6709,103902.0
2020-11-09 12:00:00,48.26,48.49,48.24,48.48,108017.0,38.6869,38.8713,38.6709,38.8633,108017.0
2020-11-09 12:10:00,48.48,48.55,48.4,48.47,124632.0,38.8633,38.9194,38.7992,38.8553,124632.0
2020-11-09 12:20:00,48.47,48.79,48.45,48.77,126896.0,38.8553,39.1118,38.8393,39.0958,126896.0
2020-11-09 12:30:00,48.76,48.98,48.72,48.96,123241.0,39.0878,39.2641,39.0557,39.2481,123241.0
2020-11-09 12:40:00,48.95,49.1,48.85,49.08,195487.0,39.2401,39.3603,39.1599,39.3443,195487.0
2020-11-09 12:50:00,49.06,49.07,48.88,48.94,127517.0,39.3283,39.3363,39.184,39.2321,127517.0
2020-11-09 13:00:00,48.95,49.24,48.91,49.22,125337.0,39.2401,39.4725,39.208,39.4565,125337.0
2020-11-09 13:10:00,49.23,49.4,49.18,49.27,127831.0,39.4645,39.6008,39.4244,39.4966,127831.0
2020-11-09 13:20:00,49.27,49.37,49.23,49.33,120076.0,39.4966,39.5768,39.4645,39.5447,120076.0
2020-11-09 13:30:00,49.33,49.5,49.07,49.12,152903.0,39.5447,39.681,39.3363,39.3764,152903.0
2020-11-09 13:40:00,49.09,49.35,49.04,49.22,108901.0,39.3523,39.5607,39.3122,39.4565,108901.0
2020-11-09 13:50:00,49.23,49.31,49.09,49.18,98571.0,39.4645,39.5287,39.3523,39.4244,98571.0
2020-11-09 14:00:00,49.19,49.24,49.06,49.1,126955.0,39.4325,39.4725,39.3283,39.3603,126955.0
2020-11-09 14:10:00,49.09,49.23,48.96,49.15,134275.0,39.3523,39.4645,39.2481,39.4004,134275.0
2020-11-09 14:20:00,49.13,49.16,48.91,49.08,158685.0,39.3844,39.4084,39.208,39.3443,158685.0
2020-11-09 14:30:00,49.08,49.22,48.96,49.17,111956.0,39.3443,39.4565,39.2481,39.4164,111956.0
2020-11-09 14:40:00,49.18,49.3,49.1,49.2,103451.0,39.4244,39.5206,39.3603,39.4405,103451.0
2020-11-09 14:50:00,49.2,49.48,49.18,49.47,95131.0,39.4405,39.6649,39.4244,39.6569,95131.0
2020-11-09 15:00:00,49.46,49.57,49.41,49.47,165260.0,39.6489,39.7371,39.6088,39.6569,165260.0
2020-11-09 15:10:00,49.47,49.57,49.34,49.4,161813.0,39.6569,39.7371,39.5527,39.6008,161813.0
2020-11-09 15:20:00,49.37,49.37,49.03,49.04,155549.0,39.5768,39.5768,39.3042,39.3122,155549.0
2020-11-09 15:30:00,49.05,49.26,48.97,49.03,236626.0,39.3202,39.4886,39.2561,39.3042,236626.0
2020-11-09 15:40:00,49.03,49.03,48.66,48.71,367292.0,39.3042,39.3042,39.0076,39.0477,367292.0
2020-11-09 15:50:00,48.68,48.68,48.38,48.52,961929.0,39.0236,39.0236,38.7831,38.8954,961929.0
2020-11-10 09:30:00,47.44,48.68,46.98,48.63,257300.0,38.0296,39.0236,37.6608,38.9835,257300.0
2020-11-10 09:40:00,48.62,48.65,48.25,48.3,100415.0,38.9755,38.9996,38.6789,38.719,100415.0
2020-11-10 09:50:00,48.28,48.6,48.14,48.6,92030.0,38.703,38.9595,38.5907,38.9595,92030.0
2020-11-10 10:00:00,48.6,48.92,48.5,48.83,87635.0,38.9595,39.216,38.8793,39.1439,87635.0
2020-11-10 10:10:00,48.85,49.1,48.84,49.1,101715.0,39.1599,39.3603,39.1519,39.3603,101715.0
2020-11-10 10:20:00,49.07,49.11,48.84,48.99,94427.0,39.3363,39.3683,39.1519,39.2721,94427.0
2020-11-10 10:30:00,49.03,49.04,48.41,48.44,105888.0,39.3042,39.3122,38.8072,38.8312,105888.0
2020-11-10 10:40:00,48.42,48.62,48.36,48.57,169955.0,38.8152,38.9755,38.7671,38.9355,169955.0
2020-11-10 10:50:00,48.56,48.75,48.34,48.73,120024.0,38.9274,39.0797,38.7511,39.0637,120024.0
2020-11-10 11:00:00,48.71,48.92,48.68,48.79,80444.0,39.0477,39.216,39.0236,39.1118,80444.0
2020-11-10 11:10:00,48.8,48.94,48.79,48.81,164638.0,39.1198,39.2321,39.1118,39.1278,164638.0
2020-11-10 11:20:00,48.81,49.05,48.68,48.93,117933.0,39.1278,39.3202,39.0236,39.224,117933.0
2020-11-10 11:30:00,48.92,48.95,48.65,48.72,101503.0,39.216,39.2401,38.9996,39.0557,101503.0
2020-11-10 11:40:00,48.71,48.87,48.62,48.67,96050.0,39.0477,39.1759,38.9755,39.0156,96050.0
2020-11-10 11:50:00,48.66,48.8,48.66,48.72,83185.0,39.0076,39.1198,39.0076,39.0557,83185.0
2020-11-10 12:00:00,48.71,48.78,48.62,48.68,109488.0,39.0477,39.1038,38.9755,39.0236,109488.0
2020-11-10 12:10:00,48.69,48.72,48.58,48.61,75056.0,39.0316,39.0557,38.9435,38.9675,75056.0
2020-11-10 12:20:00,48.6,48.77,48.58,48.74,61878.0,38.9595,39.0958,38.9435,39.0717,61878.0
2020-11-10 12:30:00,48.75,48.84,48.69,48.7,37642.0,39.0797,39.1519,39.0316,39.0397,37642.0
2020-11-10 12:40:00,48.7,48.88,48.69,48.84,62644.0,39.0397,39.184,39.0316,39.1519,62644.0
2020-11-10 12:50:00,48.84,48.9,48.78,48.82,84741.0,39.1519,39.2,39.1038,39.1359,84741.0
2020-11-10 13:00:00,48.82,48.99,48.76,48.98,81673.0,39.1359,39.2721,39.0878,39.2641,81673.0
2020-11-10 13:10:00,48.98,49.06,48.9,48.98,60089.0,39.2641,39.3283,39.2,39.2641,60089.0
2020-11-10 13:20:00,48.99,49.07,48.82,48.88,70457.0,39.2721,39.3363,39.1359,39.184,70457.0
2020-11-10 13:30:00,48.86,48.91,48.69,48.91,57770.0,39.1679,39.208,39.0316,39.208,57770.0
2020-11-10 13:40:00,48.93,48.93,48.83,48.9,52087.0,39.224,39.224,39.1439,39.2,52087.0
2020-11-10 13:50:00,48.9,48.95,48.83,48.91,69470.0,39.2,39.2401,39.1439,39.208,69470.0
2020-11-10 14:00:00,48.9,48.94,48.86,48.92,57998.0,39.2,39.2321,39.1679,39.216,57998.0
2020-11-10 14:10:00,48.92,48.96,48.81,48.9,83734.0,39.216,39.2481,39.1278,39.2,83734.0
2020-11-10 14:20:00,48.9,49.1,48.86,49.0,95751.0,39.2,39.3603,39.1679,39.2802,95751.0
2020-11-10 14:30:00,48.99,49.13,48.96,48.98,66032.0,39.2721,39.3844,39.2481,39.2641,66032.0
2020-11-10 14:40:00,48.96,49.03,48.83,48.99,78086.0,39.2481,39.3042,39.1439,39.2721,78086.0
2020-11-10 14:50:00,49.0,49.18,48.97,49.13,90146.0,39.2802,39.4244,39.2561,39.3844,90146.0
2020-11-10 15:00:00,49.12,49.24,49.12,49.16,75307.0,39.3764,39.4725,39.3764,39.4084,75307.0
2020-11-10 15:10:00,49.17,49.22,49.07,49.16,84142.0,39.4164,39.4565,39.3363,39.4084,84142.0
2020-11-10 15:20:00,49.16,49.24,49.13,49.19,118712.0,39.4084,39.4725,39.3844,39.4325,118712.0
2020-11-10 15:30:00,49.19,49.2,48.96,48.97,131049.0,39.4325,39.4405,39.2481,39.2561,131049.0
2020-11-10 15:40:00,48.97,49.25,48.96,49.23,179370.0,39.2561,39.4806,39.2481,39.4645,179370.0
2020-11-10 15:50:00,49.24,49.32,48.94,49.06,796461.0,39.4725,39.5367,39.2321,39.3283,796461.0
2020-11-11 09:30:00,49.2,49.28,48.58,48.63,218471.0,39.4405,39.5046,38.9435,38.9835,218471.0
2020-11-11 09:40:00,48.62,48.74,48.16,48.33,274571.0,38.9755,39.0717,38.6068,38.7431,274571.0
2020-11-11 09:50:00,48.33,48.47,48.07,48.11,139146.0,38.7431,38.8553,38.5346,38.5667,139146.0
2020-11-11 10:00:00,48.11,48.25,47.97,47.98,101093.0,38.5667,38.6789,38.4545,38.4625,101093.0
2020-11-11 10:10:00,47.96,48.21,47.91,48.13,125116.0,38.4465,38.6469,38.4064,38.5827,125116.0
2020-11-11 10:20:00,48.14,48.22,47.92,48.2,135351.0,38.5907,38.6549,38.4144,38.6388,135351.0
2020-11-11 10:30:00,48.21,48.36,48.17,48.33,58757.0,38.6469,38.7671,38.6148,38.7431,58757.0
2020-11-11 10:40:00,48.33,48.41,48.24,48.26,67005.0,38.7431,38.8072,38.6709,38.6869,67005.0
2020-11-11 10:50:00,48.25,48.32,48.1,48.28,59968.0,38.6789,38.735,38.5587,38.703,59968.0
2020-11-11 11:00:00,48.27,48.52,48.25,48.47,90844.0,38.695,38.8954,38.6789,38.8553,90844.0
2020-11-11 11:10:00,48.46,48.6,48.41,48.58,101859.0,38.8473,38.9595,38.8072,38.9435,101859.0
2020-11-11 11:20:00,48.57,48.74,48.52,48.73,78859.0,38.9355,39.0717,38.8954,39.0637,78859.0
2020-11-11 11:30:00,48.73,48.8,48.68,48.71,85951.0,39.0637,39.1198,39.0236,39.0477,85951.0
2020-11-11 11:40:00,48.71,48.91,48.7,48.8,111825.0,39.0477,39.208,39.0397,39.1198,111825.0
2020-11-11 11:50:00,48.79,48.81,48.6,48.62,70483.0,39.1118,39.1278,38.9595,38.9755,70483.0
2020-11-11 12:00:00,48.62,48.67,48.51,48.63,68098.0,38.9755,39.0156,38.8874,38.9835,68098.0
2020-11-11 12:10:00,48.62,48.64,48.55,48.64,47504.0,38.9755,38.9916,38.9194,38.9916,47504.0
2020-11-11 12:20:00,48.63,48.63,48.43,48.44,42979.0,38.9835,38.9835,38.8232,38.8312,42979.0
2020-11-11 12:30:00,48.44,48.47,48.37,48.39,50642.0,38.8312,38.8553,38.7751,38.7912,50642.0
2020-11-11 12:40:00,48.38,48.58,48.36,48.53,47512.0,38.7831,38.9435,38.7671,38.9034,47512.0
2020-11-11 12:50:00,48.53,48.68,48.5,48.61,56865.0,38.9034,39.0236,38.8793,38.9675,56865.0
2020-11-11 13:00:00,48.61,48.62,48.52,48.54,25857.0,38.9675,38.9755,38.8954,38.9114,25857.0
2020-11-11 13:10:00,48.55,48.55,48.38,48.47,46435.0,38.9194,38.9194,38.7831,38.8553,46435.0
2020-11-11 13:20:00,48.47,48.65,48.47,48.61,71175.0,38.8553,38.9996,38.8553,38.9675,71175.0
2020-11-11 13:30:00,48.61,48.66,48.56,48.62,85786.0,38.9675,39.0076,38.9274,38.9755,85786.0
2020-11-11 13:40:00,48.63,48.75,48.63,48.75,55454.0,38.9835,39.0797,38.9835,39.0797,55454.0
2020-11-11 13:50:00,48.75,48.86,48.73,48.77,164414.0,39.0797,39.1679,39.0637,39.0958,164414.0
2020-11-11 14:00:00,48.78,48.9,48.78,48.87,106936.0,39.1038,39.2,39.1038,39.1759,106936.0
2020-11-11 14:10:00,48.88,49.0,48.87,48.97,79547.0,39.184,39.2802,39.1759,39.2561,79547.0
2020-11-11 14:20:00,48.97,49.01,48.88,48.89,103389.0,39.2561,39.2882,39.184,39.192,103389.0
2020-11-11 14:30:00,48.9,48.93,48.81,48.83,215329.0,39.2,39.224,39.1278,39.1439,215329.0
2020-11-11 14:40:00,48.82,48.83,48.37,48.37,138290.0,39.1359,39.1439,38.7751,38.7751,138290.0
2020-11-11 14:50:00,48.37,48.62,48.33,48.59,62872.0,38.7751,38.9755,38.7431,38.9515,62872.0
2020-11-11 15:00:00,48.6,48.61,48.42,48.54,69903.0,38.9595,38.9675,38.8152,38.9114,69903.0
2020-11-11 15:10:00,48.54,48.62,48.51,48.57,51701.0,38.9114,38.9755,38.8874,38.9355,51701.0
2020-11-11 15:20:00,48.56,48.57,48.38,48.5,237376.0,38.9274,38.9355,38.7831,38.8793,237376.0
2020-11-11 15:30:00,48.5,48.62,48.49,48.53,189733.0,38.8793,38.9755,38.8713,38.9034,189733.0
2020-11-11 15:40:00,48.53,48.81,48.53,48.8,166159.0,38.9034,39.1278,38.9034,39.1198,166159.0
2020-11-11 15:50:00,48.81,48.89,48.75,48.82,350557.0,39.1278,39.192,39.0797,39.1359,350557.0
2020-11-12 09:30:00,47.43,47.63,46.88,46.93,189867.0,38.3909,38.5528,37.9457,37.9862,189867.0
2020-11-12 09:40:00,46.92,47.0,46.72,46.87,161880.0,37.9781,38.0428,37.8162,37.9376,161880.0
2020-11-12 09:50:00,46.89,46.92,46.6,46.78,156832.0,37.9538,37.9781,37.7191,37.8648,156832.0
2020-11-12 10:00:00,46.81,47.08,46.67,47.03,73942.0,37.889,38.1076,37.7757,38.0671,73942.0
2020-11-12 10:10:00,47.01,47.11,46.93,47.04,79030.0,38.0509,38.1319,37.9862,38.0752,79030.0
2020-11-12 10:20:00,47.07,47.07,46.76,46.77,62968.0,38.0995,38.0995,37.8486,37.8567,62968.0
2020-11-12 10:30:00,46.78,47.02,46.73,46.92,53818.0,37.8648,38.059,37.8243,37.9781,53818.0
2020-11-12 10:40:00,46.92,46.96,46.83,46.88,61054.0,37.9781,38.0105,37.9052,37.9457,61054.0
2020-11-12 10:50:00,46.88,47.14,46.82,47.06,52469.0,37.9457,38.1562,37.8971,38.0914,52469.0
2020-11-12 11:00:00,47.06,47.16,46.93,47.05,91265.0,38.0914,38.1723,37.9862,38.0833,91265.0
2020-11-12 11:10:00,47.02,47.16,47.0,47.07,46220.0,38.059,38.1723,38.0428,38.0995,46220.0
2020-11-12 11:20:00,47.06,47.09,46.83,46.85,63231.0,38.0914,38.1157,37.9052,37.9214,63231.0
2020-11-12 11:30:00,46.85,46.92,46.84,46.87,69670.0,37.9214,37.9781,37.9133,37.9376,69670.0
2020-11-12 11:40:00,46.87,47.0,46.84,46.9,50544.0,37.9376,38.0428,37.9133,37.9619,50544.0
2020-11-12 11:50:00,46.9,46.95,46.68,46.72,54344.0,37.9619,38.0024,37.7838,37.8162,54344.0
2020-11-12 12:00:00,46.72,46.74,46.66,46.69,73764.0,37.8162,37.8324,37.7676,37.7919,73764.0
2020-11-12 12:10:00,46.7,46.83,46.65,46.8,93699.0,37.8,37.9052,37.7595,37.881,93699.0
2020-11-12 12:20:00,46.81,46.91,46.67,46.68,72726.0,37.889,37.97,37.7757,37.7838,72726.0
2020-11-12 12:30:00,46.67,46.7,46.55,46.58,24005.0,37.7757,37.8,37.6786,37.7029,24005.0
2020-11-12 12:40:00,46.56,46.6,46.39,46.39,74504.0,37.6867,37.7191,37.5491,37.5491,74504.0
2020-11-12 12:50:00,46.4,46.44,46.31,46.34,42940.0,37.5572,37.5896,37.4843,37.5086,42940.0
2020-11-12 13:00:00,46.32,46.45,46.24,46.3,64716.0,37.4924,37.5977,37.4277,37.4762,64716.0
2020-11-12 13:10:00,46.3,46.33,46.0,46.03,90732.0,37.4762,37.5005,37.2334,37.2577,90732.0
2020-11-12 13:20:00,46.05,46.19,45.92,45.98,96986.0,37.2739,37.3872,37.1687,37.2172,96986.0
2020-11-12 13:30:00,45.98,46.15,45.95,46.12,67344.0,37.2172,37.3548,37.1929,37.3305,67344.0
2020-11-12 13:40:00,46.11,46.13,45.96,45.98,62884.0,37.3224,37.3386,37.201,37.2172,62884.0
2020-11-12 13:50:00,45.97,46.08,45.95,46.03,97519.0,37.2091,37.2982,37.1929,37.2577,97519.0
2020-11-12 14:00:00,46.03,46.07,45.88,45.88,86677.0,37.2577,37.2901,37.1363,37.1363,86677.0
2020-11-12 14:10:00,45.89,45.9,45.75,45.79,64603.0,37.1444,37.1525,37.0311,37.0634,64603.0
2020-11-12 14:20:00,45.8,45.9,45.78,45.84,59882.0,37.0715,37.1525,37.0553,37.1039,59882.0
2020-11-12 14:30:00,45.84,46.11,45.81,45.93,67354.0,37.1039,37.3224,37.0796,37.1768,67354.0
2020-11-12 14:40:00,45.92,45.93,45.71,45.73,52996.0,37.1687,37.1768,36.9987,37.0149,52996.0
2020-11-12 14:50:00,45.72,45.82,45.68,45.71,72106.0,37.0068,37.0877,36.9744,36.9987,72106.0
2020-11-12 15:00:00,45.71,45.75,45.63,45.69,39618.0,36.9987,37.0311,36.9339,36.9825,39618.0
2020-11-12 15:10:00,45.7,46.04,45.7,46.01,52436.0,36.9906,37.2658,36.9906,37.2415,52436.0
2020-11-12 15:20:00,46.01,46.13,45.99,46.02,92600.0,37.2415,37.3386,37.2253,37.2496,92600.0
2020-11-12 15:30:00,46.04,46.13,45.98,46.11,92220.0,37.2658,37.3386,37.2172,37.3224,92220.0
2020-11-12 15:40:00,46.12,46.21,46.01,46.18,148760.0,37.3305,37.4034,37.2415,37.3791,148760.0
2020-11-12 15:50:00,46.21,46.41,46.2,46.34,362996.0,37.4034,37.5653,37.3953,37.5086,362996.0
2020-11-13 09:30:00,46.51,46.97,46.5,46.87,143590.0,37.6462,38.0186,37.6381,37.9376,143590.0
2020-11-13 09:40:00,46.89,47.16,46.86,47.09,135654.0,37.9538,38.1723,37.9295,38.1157,135654.0
2020-11-13 09:50:00,47.12,47.21,46.8,46.96,99888.0,38.14,38.2128,37.881,38.0105,99888.0
2020-11-13 10:00:00,46.97,47.27,46.89,47.26,85974.0,38.0186,38.2614,37.9538,38.2533,85974.0
2020-11-13 10:10:00,47.26,47.46,47.22,47.31,46674.0,38.2533,38.4152,38.2209,38.2938,46674.0
2020-11-13 10:20:00,47.28,47.38,47.15,47.34,50789.0,38.2695,38.3504,38.1642,38.318,50789.0
2020-11-13 10:30:00,47.38,47.55,47.37,47.44,86721.0,38.3504,38.488,38.3423,38.399,86721.0
2020-11-13 10:40:00,47.43,47.58,47.34,47.36,38845.0,38.3909,38.5123,38.318,38.3342,38845.0
2020-11-13 10:50:00,47.34,47.41,47.11,47.16,47901.0,38.318,38.3747,38.1319,38.1723,47901.0
2020-11-13 11:00:00,47.17,47.3,47.14,47.18,34796.0,38.1804,38.2857,38.1562,38.1885,34796.0
2020-11-13 11:10:00,47.19,47.29,47.17,47.25,34055.0,38.1966,38.2776,38.1804,38.2452,34055.0
2020-11-13 11:20:00,47.26,47.34,47.13,47.33,61596.0,38.2533,38.318,38.1481,38.3099,61596.0
2020-11-13 11:30:00,47.33,47.63,47.32,47.61,62060.0,38.3099,38.5528,38.3019,38.5366,62060.0
2020-11-13 11:40:00,47.62,47.65,47.48,47.51,99999.0,38.5447,38.569,38.4314,38.4556,99999.0
2020-11-13 11:50:00,47.49,47.52,47.34,47.37,61966.0,38.4395,38.4637,38.318,38.3423,61966.0
2020-11-13 12:00:00,47.38,47.4,47.28,47.3,48819.0,38.3504,38.3666,38.2695,38.2857,48819.0
2020-11-13 12:10:00,47.3,47.31,47.22,47.28,35539.0,38.2857,38.2938,38.2209,38.2695,35539.0
2020-11-13 12:20:00,47.29,47.32,47.21,47.3,26692.0,38.2776,38.3019,38.2128,38.2857,26692.0
2020-11-13 12:30:00,47.29,47.33,47.26,47.3,39760.0,38.2776,38.3099,38.2533,38.2857,39760.0
2020-11-13 12:40:00,47.3,47.32,47.24,47.24,30245.0,38.2857,38.3019,38.2371,38.2371,30245.0
2020-11-13 12:50:00,47.24,47.31,47.23,47.26,33844.0,38.2371,38.2938,38.229,38.2533,33844.0
2020-11-13 13:00:00,47.27,47.32,47.21,47.31,32971.0,38.2614,38.3019,38.2128,38.2938,32971.0
2020-11-13 13:10:00,47.31,47.32,47.21,47.32,39275.0,38.2938,38.3019,38.2128,38.3019,39275.0
2020-11-13 13:20:00,47.31,47.35,47.26,47.32,60246.0,38.2938,38.3261,38.2533,38.3019,60246.0
2020-11-13 13:30:00,47.32,47.35,47.2,47.34,55435.0,38.3019,38.3261,38.2047,38.318,55435.0
2020-11-13 13:40:00,47.35,47.42,47.34,47.37,64170.0,38.3261,38.3828,38.318,38.3423,64170.0
2020-11-13 13:50:00,47.39,47.42,47.36,47.36,48707.0,38.3585,38.3828,38.3342,38.3342,48707.0
2020-11-13 14:00:00,47.37,47.4,47.3,47.38,63213.0,38.3423,38.3666,38.2857,38.3504,63213.0
2020-11-13 14:10:00,47.39,47.42,47.34,47.41,44867.0,38.3585,38.3828,38.318,38.3747,44867.0
2020-11-13 14:20:00,47.41,47.46,47.35,47.38,73908.0,38.3747,38.4152,38.3261,38.3504,73908.0
2020-11-13 14:30:00,47.39,47.42,47.31,47.37,63773.0,38.3585,38.3828,38.2938,38.3423,63773.0
2020-11-13 14:40:00,47.37,47.41,47.27,47.28,65521.0,38.3423,38.3747,38.2614,38.2695,65521.0
2020-11-13 14:50:00,47.29,47.42,47.26,47.36,119945.0,38.2776,38.3828,38.2533,38.3342,119945.0
2020-11-13 15:00:00,47.35,47.39,47.3,47.32,92400.0,38.3261,38.3585,38.2857,38.3019,92400.0
2020-11-13 15:10:00,47.32,47.33,47.13,47.22,129068.0,38.3019,38.3099,38.1481,38.2209,129068.0
2020-11-13 15:20:00,47.21,47.23,47.15,47.17,138835.0,38.2128,38.229,38.1642,38.1804,138835.0
2020-11-13 15:30:00,47.18,47.4,47.15,47.4,160715.0,38.1885,38.3666,38.1642,38.3666,160715.0
2020-11-13 15:40:00,47.39,47.5,47.37,47.38,221494.0,38.3585,38.4475,38.3423,38.3504,221494.0
2020-11-13 15:50:00,47.38,47.4,47.02,47.18,730101.0,38.3504,38.3666,38.059,38.1885,730101.0
2020-11-16 09:30:00,49.0,49.15,48.4,49.06,337074.0,39.6617,39.7831,39.176,39.7102,337074.0
2020-11-16 09:40:00,49.0,49.0,48.26,48.43,98969.0,39.6617,39.6617,39.0627,39.2003,98969.0
2020-11-16 09:50:00,48.4,48.58,48.2,48.46,92937.0,39.176,39.3217,39.0141,39.2246,92937.0
2020-11-16 10:00:00,48.48,48.57,48.29,48.44,82521.0,39.2408,39.3136,39.087,39.2084,82521.0
2020-11-16 10:10:00,48.46,48.82,48.43,48.82,68329.0,39.2246,39.516,39.2003,39.516,68329.0
2020-11-16 10:20:00,48.83,48.99,48.79,48.96,71687.0,39.5241,39.6536,39.4917,39.6293,71687.0
2020-11-16 10:30:00,48.98,48.99,48.83,48.98,49935.0,39.6455,39.6536,39.5241,39.6455,49935.0
2020-11-16 10:40:00,48.98,49.11,48.93,48.98,68708.0,39.6455,39.7507,39.605,39.6455,68708.0
2020-11-16 10:50:00,48.98,48.98,48.85,48.89,56206.0,39.6455,39.6455,39.5403,39.5726,56206.0
2020-11-16 11:00:00,48.89,48.89,48.58,48.59,56407.0,39.5726,39.5726,39.3217,39.3298,56407.0
2020-11-16 11:10:00,48.6,48.77,48.53,48.76,62841.0,39.3379,39.4755,39.2813,39.4674,62841.0
2020-11-16 11:20:00,48.75,48.94,48.72,48.9,55776.0,39.4593,39.6131,39.435,39.5807,55776.0
2020-11-16 11:30:00,48.9,48.94,48.8,48.82,30084.0,39.5807,39.6131,39.4998,39.516,30084.0
2020-11-16 11:40:00,48.84,48.94,48.84,48.86,37666.0,39.5322,39.6131,39.5322,39.5484,37666.0
2020-11-16 11:50:00,48.85,48.87,48.67,48.7,134792.0,39.5403,39.5565,39.3946,39.4189,134792.0
2020-11-16 12:00:00,48.7,48.7,48.57,48.59,57381.0,39.4189,39.4189,39.3136,39.3298,57381.0
2020-11-16 12:10:00,48.59,48.59,48.43,48.5,44190.0,39.3298,39.3298,39.2003,39.257,44190.0
2020-11-16 12:20:00,48.5,48.55,48.44,48.48,92567.0,39.257,39.2974,39.2084,39.2408,92567.0
2020-11-16 12:30:00,48.47,48.6,48.44,48.57,36204.0,39.2327,39.3379,39.2084,39.3136,36204.0
2020-11-16 12:40:00,48.57,48.61,48.49,48.55,55470.0,39.3136,39.346,39.2489,39.2974,55470.0
2020-11-16 12:50:00,48.55,48.56,48.44,48.45,46044.0,39.2974,39.3055,39.2084,39.2165,46044.0
2020-11-16 13:00:00,48.45,48.52,48.39,48.41,50661.0,39.2165,39.2732,39.1679,39.1841,50661.0
2020-11-16 13:10:00,48.4,48.46,48.38,48.41,33322.0,39.176,39.2246,39.1598,39.1841,33322.0
2020-11-16 13:20:00,48.41,48.42,48.28,48.3,125306.0,39.1841,39.1922,39.0789,39.0951,125306.0
2020-11-16 13:30:00,48.3,48.37,48.25,48.26,43901.0,39.0951,39.1517,39.0546,39.0627,43901.0
2020-11-16 13:40:00,48.26,48.26,48.07,48.12,77400.0,39.0627,39.0627,38.9089,38.9494,77400.0
2020-11-16 13:50:00,48.12,48.28,48.11,48.23,72520.0,38.9494,39.0789,38.9413,39.0384,72520.0
2020-11-16 14:00:00,48.23,48.23,48.07,48.15,67140.0,39.0384,39.0384,38.9089,38.9737,67140.0
2020-11-16 14:10:00,48.14,48.18,48.07,48.1,50345.0,38.9656,38.998,38.9089,38.9332,50345.0
2020-11-16 14:20:00,48.09,48.25,48.09,48.24,91189.0,38.9251,39.0546,38.9251,39.0465,91189.0
2020-11-16 14:30:00,48.25,48.32,48.21,48.23,93459.0,39.0546,39.1113,39.0222,39.0384,93459.0
2020-11-16 14:40:00,48.23,48.41,48.21,48.4,75510.0,39.0384,39.1841,39.0222,39.176,75510.0
2020-11-16 14:50:00,48.4,48.46,48.35,48.45,76883.0,39.176,39.2246,39.1356,39.2165,76883.0
2020-11-16 15:00:00,48.43,48.45,48.3,48.33,109541.0,39.2003,39.2165,39.0951,39.1194,109541.0
2020-11-16 15:10:00,48.36,48.41,48.25,48.25,115433.0,39.1436,39.1841,39.0546,39.0546,115433.0
2020-11-16 15:20:00,48.25,48.31,48.21,48.27,95070.0,39.0546,39.1032,39.0222,39.0708,95070.0
2020-11-16 15:30:00,48.26,48.33,48.22,48.27,123518.0,39.0627,39.1194,39.0303,39.0708,123518.0
2020-11-16 15:40:00,48.28,48.44,48.27,48.41,199496.0,39.0789,39.2084,39.0708,39.1841,199496.0
2020-11-16 15:50:00,48.4,48.58,48.21,48.57,921221.0,39.176,39.3217,39.0222,39.3136,921221.0
2020-11-17 09:30:00,47.62,47.84,47.4,47.81,126790.0,38.5447,38.7227,38.3666,38.6985,126790.0
2020-11-17 09:40:00,47.82,47.83,47.52,47.52,61160.0,38.7066,38.7147,38.4637,38.4637,61160.0
2020-11-17 09:50:00,47.52,47.55,47.08,47.09,72648.0,38.4637,38.488,38.1076,38.1157,72648.0
2020-11-17 10:00:00,47.09,47.3,47.07,47.28,73391.0,38.1157,38.2857,38.0995,38.2695,73391.0
2020-11-17 10:10:00,47.28,47.58,47.28,47.5,87660.0,38.2695,38.5123,38.2695,38.4475,87660.0
2020-11-17 10:20:00,47.51,47.58,47.45,47.48,47443.0,38.4556,38.5123,38.4071,38.4314,47443.0
2020-11-17 10:30:00,47.49,47.7,47.4,47.57,72845.0,38.4395,38.6094,38.3666,38.5042,72845.0
2020-11-17 10:40:00,47.58,47.61,47.45,47.53,126529.0,38.5123,38.5366,38.4071,38.4718,126529.0
2020-11-17 10:50:00,47.53,47.64,47.49,47.57,110978.0,38.4718,38.5609,38.4395,38.5042,110978.0
2020-11-17 11:00:00,47.58,47.77,47.53,47.75,96029.0,38.5123,38.6661,38.4718,38.6499,96029.0
2020-11-17 11:10:00,47.75,47.92,47.69,47.87,67332.0,38.6499,38.7875,38.6013,38.747,67332.0
2020-11-17 11:20:00,47.86,47.93,47.78,47.88,143254.0,38.7389,38.7956,38.6742,38.7551,143254.0
2020-11-17 11:30:00,47.88,47.94,47.8,47.93,204629.0,38.7551,38.8037,38.6904,38.7956,204629.0
2020-11-17 11:40:00,47.93,48.04,47.88,48.02,86790.0,38.7956,38.8846,38.7551,38.8684,86790.0
2020-11-17 11:50:00,48.02,48.07,47.83,47.85,156162.0,38.8684,38.9089,38.7147,38.7308,156162.0
2020-11-17 12:00:00,47.83,47.89,47.73,47.75,53728.0,38.7147,38.7632,38.6337,38.6499,53728.0
2020-11-17 12:10:00,47.73,47.9,47.73,47.82,102456.0,38.6337,38.7713,38.6337,38.7066,102456.0
2020-11-17 12:20:00,47.82,47.97,47.82,47.9,69730.0,38.7066,38.828,38.7066,38.7713,69730.0
2020-11-17 12:30:00,47.91,47.92,47.74,47.84,48988.0,38.7794,38.7875,38.6418,38.7227,48988.0
2020-11-17 12:40:00,47.85,47.86,47.79,47.81,33279.0,38.7308,38.7389,38.6823,38.6985,33279.0
2020-11-17 12:50:00,47.8,47.89,47.78,47.8,37814.0,38.6904,38.7632,38.6742,38.6904,37814.0
2020-11-17 13:00:00,47.8,47.87,47.79,47.82,24998.0,38.6904,38.747,38.6823,38.7066,24998.0
2020-11-17 13:10:00,47.82,47.85,47.75,47.82,50054.0,38.7066,38.7308,38.6499,38.7066,50054.0
2020-11-17 13:20:00,47.81,47.91,47.77,47.88,17765.0,38.6985,38.7794,38.6661,38.7551,17765.0
2020-11-17 13:30:00,47.88,48.01,47.85,48.01,37807.0,38.7551,38.8604,38.7308,38.8604,37807.0
2020-11-17 13:40:00,48.01,48.1,48.01,48.06,34541.0,38.8604,38.9332,38.8604,38.9008,34541.0
2020-11-17 13:50:00,48.05,48.06,47.98,48.05,43575.0,38.8927,38.9008,38.8361,38.8927,43575.0
2020-11-17 14:00:00,48.06,48.24,48.06,48.23,49207.0,38.9008,39.0465,38.9008,39.0384,49207.0
2020-11-17 14:10:00,48.24,48.3,48.19,48.28,32044.0,39.0465,39.0951,39.006,39.0789,32044.0
2020-11-17 14:20:00,48.28,48.28,48.16,48.21,28136.0,39.0789,39.0789,38.9818,39.0222,28136.0
2020-11-17 14:30:00,48.2,48.31,48.16,48.3,31857.0,39.0141,39.1032,38.9818,39.0951,31857.0
2020-11-17 14:40:00,48.3,48.32,48.18,48.25,82206.0,39.0951,39.1113,38.998,39.0546,82206.0
2020-11-17 14:50:00,48.24,48.25,48.11,48.16,67760.0,39.0465,39.0546,38.9413,38.9818,67760.0
2020-11-17 15:00:00,48.16,48.16,48.0,48.0,56218.0,38.9818,38.9818,38.8523,38.8523,56218.0
2020-11-17 15:10:00,48.0,48.01,47.9,47.91,66837.0,38.8523,38.8604,38.7713,38.7794,66837.0
2020-11-17 15:20:00,47.91,47.92,47.78,47.81,96980.0,38.7794,38.7875,38.6742,38.6985,96980.0
2020-11-17 15:30:00,47.82,48.08,47.81,48.04,193633.0,38.7066,38.917,38.6985,38.8846,193633.0
2020-11-17 15:40:00,48.04,48.07,47.88,47.9,234485.0,38.8846,38.9089,38.7551,38.7713,234485.0
2020-11-17 15:50:00,47.91,48.17,47.85,48.17,632095.0,38.7794,38.9899,38.7308,38.9899,632095.0
2020-11-18 09:30:00,48.33,48.42,48.01,48.25,162655.0,39.1194,39.1922,38.8604,39.0546,162655.0
2020-11-18 09:40:00,48.25,48.58,48.22,48.57,128867.0,39.0546,39.3217,39.0303,39.3136,128867.0
2020-11-18 09:50:00,48.56,48.71,48.53,48.61,33430.0,39.3055,39.4269,39.2813,39.346,33430.0
2020-11-18 10:00:00,48.59,48.88,48.58,48.72,67157.0,39.3298,39.5645,39.3217,39.435,67157.0
2020-11-18 10:10:00,48.72,48.73,48.44,48.44,79215.0,39.435,39.4431,39.2084,39.2084,79215.0
2020-11-18 10:20:00,48.43,48.69,48.38,48.65,77087.0,39.2003,39.4108,39.1598,39.3784,77087.0
2020-11-18 10:30:00,48.63,48.7,48.39,48.43,87781.0,39.3622,39.4189,39.1679,39.2003,87781.0
2020-11-18 10:40:00,48.44,48.56,48.39,48.53,45917.0,39.2084,39.3055,39.1679,39.2813,45917.0
2020-11-18 10:50:00,48.51,48.59,48.45,48.5,57042.0,39.2651,39.3298,39.2165,39.257,57042.0
2020-11-18 11:00:00,48.5,48.76,48.49,48.74,51958.0,39.257,39.4674,39.2489,39.4512,51958.0
2020-11-18 11:10:00,48.75,48.75,48.53,48.56,155341.0,39.4593,39.4593,39.2813,39.3055,155341.0
2020-11-18 11:20:00,48.55,48.68,48.39,48.61,238739.0,39.2974,39.4027,39.1679,39.346,238739.0
2020-11-18 11:30:00,48.61,48.63,48.43,48.6,91079.0,39.346,39.3622,39.2003,39.3379,91079.0
2020-11-18 11:40:00,48.6,48.73,48.42,48.43,84713.0,39.3379,39.4431,39.1922,39.2003,84713.0
2020-11-18 11:50:00,48.41,48.6,48.36,48.55,50823.0,39.1841,39.3379,39.1436,39.2974,50823.0
2020-11-18 12:00:00,48.55,48.57,48.35,48.36,34413.0,39.2974,39.3136,39.1356,39.1436,34413.0
2020-11-18 12:10:00,48.35,48.5,48.34,48.5,25476.0,39.1356,39.257,39.1275,39.257,25476.0
2020-11-18 12:20:00,48.48,48.52,48.26,48.3,63780.0,39.2408,39.2732,39.0627,39.0951,63780.0
2020-11-18 12:30:00,48.3,48.43,48.22,48.38,48050.0,39.0951,39.2003,39.0303,39.1598,48050.0
2020-11-18 12:40:00,48.38,48.49,48.37,48.45,51966.0,39.1598,39.2489,39.1517,39.2165,51966.0
2020-11-18 12:50:00,48.46,48.51,48.41,48.44,65470.0,39.2246,39.2651,39.1841,39.2084,65470.0
2020-11-18 13:00:00,48.44,48.47,48.35,48.47,92234.0,39.2084,39.2327,39.1356,39.2327,92234.0
2020-11-18 13:10:00,48.47,48.51,48.32,48.34,71513.0,39.2327,39.2651,39.1113,39.1275,71513.0
2020-11-18 13:20:00,48.34,48.4,48.25,48.26,87511.0,39.1275,39.176,39.0546,39.0627,87511.0
2020-11-18 13:30:00,48.26,48.29,48.15,48.22,61993.0,39.0627,39.087,38.9737,39.0303,61993.0
2020-11-18 13:40:00,48.23,48.23,48.05,48.07,60873.0,39.0384,39.0384,38.8927,38.9089,60873.0
2020-11-18 13:50:00,48.06,48.17,48.04,48.15,46932.0,38.9008,38.9899,38.8846,38.9737,46932.0
2020-11-18 14:00:00,48.15,48.3,48.15,48.22,41191.0,38.9737,39.0951,38.9737,39.0303,41191.0
2020-11-18 14:10:00,48.21,48.23,47.92,47.92,59710.0,39.0222,39.0384,38.7875,38.7875,59710.0
2020-11-18 14:20:00,47.94,48.05,47.88,47.95,50073.0,38.8037,38.8927,38.7551,38.8118,50073.0
2020-11-18 14:30:00,47.99,48.07,47.94,48.02,69128.0,38.8442,38.9089,38.8037,38.8684,69128.0
2020-11-18 14:40:00,48.03,48.17,48.02,48.08,62198.0,38.8765,38.9899,38.8684,38.917,62198.0
2020-11-18 14:50:00,48.08,48.23,48.05,48.05,116649.0,38.917,39.0384,38.8927,38.8927,116649.0
2020-11-18 15:00:00,48.06,48.08,47.87,48.02,95908.0,38.9008,38.917,38.747,38.8684,95908.0
2020-11-18 15:10:00,48.04,48.13,47.89,47.9,134549.0,38.8846,38.9575,38.7632,38.7713,134549.0
2020-11-18 15:20:00,47.89,47.9,47.73,47.74,76636.0,38.7632,38.7713,38.6337,38.6418,76636.0
2020-11-18 15:30:00,47.73,47.8,47.58,47.61,126717.0,38.6337,38.6904,38.5123,38.5366,126717.0
2020-11-18 15:40:00,47.62,47.93,47.6,47.8,188705.0,38.5447,38.7956,38.5285,38.6904,188705.0
2020-11-18 15:50:00,47.81,47.92,47.44,47.45,529248.0,38.6985,38.7875,38.399,38.4071,529248.0
2020-11-19 09:30:00,46.77,46.86,46.15,46.58,355870.0,37.8567,37.9295,37.3548,37.7029,355870.0
2020-11-19 09:40:00,46.55,46.97,46.55,46.71,123376.0,37.6786,38.0186,37.6786,37.8081,123376.0
2020-11-19 09:50:00,46.71,46.84,46.41,46.46,107882.0,37.8081,37.9133,37.5653,37.6057,107882.0
2020-11-19 10:00:00,46.44,46.55,46.35,46.55,93180.0,37.5896,37.6786,37.5167,37.6786,93180.0
2020-11-19 10:10:00,46.54,46.6,46.35,46.36,91158.0,37.6705,37.7191,37.5167,37.5248,91158.0
2020-11-19 10:20:00,46.34,46.54,46.23,46.33,149214.0,37.5086,37.6705,37.4196,37.5005,149214.0
2020-11-19 10:30:00,46.33,46.46,46.26,46.43,88523.0,37.5005,37.6057,37.4439,37.5815,88523.0
2020-11-19 10:40:00,46.41,46.72,46.41,46.69,74811.0,37.5653,37.8162,37.5653,37.7919,74811.0
2020-11-19 10:50:00,46.7,46.73,46.39,46.39,52422.0,37.8,37.8243,37.5491,37.5491,52422.0
2020-11-19 11:00:00,46.39,46.39,46.19,46.25,121539.0,37.5491,37.5491,37.3872,37.4358,121539.0
2020-11-19 11:10:00,46.25,46.47,46.18,46.45,58079.0,37.4358,37.6138,37.3791,37.5977,58079.0
2020-11-19 11:20:00,46.45,46.62,46.44,46.45,81431.0,37.5977,37.7353,37.5896,37.5977,81431.0
2020-11-19 11:30:00,46.46,46.5,46.3,46.37,84226.0,37.6057,37.6381,37.4762,37.5329,84226.0
2020-11-19 11:40:00,46.37,46.45,46.3,46.35,73847.0,37.5329,37.5977,37.4762,37.5167,73847.0
2020-11-19 11:50:00,46.34,46.34,46.25,46.33,64672.0,37.5086,37.5086,37.4358,37.5005,64672.0
2020-11-19 12:00:00,46.32,46.36,46.25,46.3,79134.0,37.4924,37.5248,37.4358,37.4762,79134.0
2020-11-19 12:10:00,46.29,46.36,46.27,46.27,39162.0,37.4681,37.5248,37.452,37.452,39162.0
2020-11-19 12:20:00,46.27,46.36,46.24,46.3,68837.0,37.452,37.5248,37.4277,37.4762,68837.0
2020-11-19 12:30:00,46.29,46.46,46.27,46.43,56218.0,37.4681,37.6057,37.452,37.5815,56218.0
2020-11-19 12:40:00,46.42,46.42,46.26,46.34,41994.0,37.5734,37.5734,37.4439,37.5086,41994.0
2020-11-19 12:50:00,46.34,46.44,46.28,46.43,56721.0,37.5086,37.5896,37.4601,37.5815,56721.0
2020-11-19 13:00:00,46.44,46.49,46.36,46.39,57435.0,37.5896,37.63,37.5248,37.5491,57435.0
2020-11-19 13:10:00,46.39,46.5,46.38,46.48,59497.0,37.5491,37.6381,37.541,37.6219,59497.0
2020-11-19 13:20:00,46.49,46.67,46.46,46.56,55159.0,37.63,37.7757,37.6057,37.6867,55159.0
2020-11-19 13:30:00,46.56,46.62,46.51,46.58,55858.0,37.6867,37.7353,37.6462,37.7029,55858.0
2020-11-19 13:40:00,46.57,46.65,46.52,46.64,51228.0,37.6948,37.7595,37.6543,37.7514,51228.0
2020-11-19 13:50:00,46.63,46.63,46.49,46.52,37856.0,37.7433,37.7433,37.63,37.6543,37856.0
2020-11-19 14:00:00,46.53,46.58,46.51,46.52,43845.0,37.6624,37.7029,37.6462,37.6543,43845.0
2020-11-19 14:10:00,46.53,46.56,46.46,46.47,36803.0,37.6624,37.6867,37.6057,37.6138,36803.0
2020-11-19 14:20:00,46.48,46.59,46.47,46.57,68930.0,37.6219,37.711,37.6138,37.6948,68930.0
2020-11-19 14:30:00,46.56,46.77,46.56,46.73,73259.0,37.6867,37.8567,37.6867,37.8243,73259.0
2020-11-19 14:40:00,46.72,46.93,46.72,46.77,82228.0,37.8162,37.9862,37.8162,37.8567,82228.0
2020-11-19 14:50:00,46.77,46.77,46.62,46.69,156580.0,37.8567,37.8567,37.7353,37.7919,156580.0
2020-11-19 15:00:00,46.69,46.69,46.57,46.6,128238.0,37.7919,37.7919,37.6948,37.7191,128238.0
2020-11-19 15:10:00,46.6,46.69,46.59,46.61,148556.0,37.7191,37.7919,37.711,37.7272,148556.0
2020-11-19 15:20:00,46.62,46.73,46.57,46.59,176441.0,37.7353,37.8243,37.6948,37.711,176441.0
2020-11-19 15:30:00,46.6,46.84,46.59,46.82,555624.0,37.7191,37.9133,37.711,37.8971,555624.0
2020-11-19 15:40:00,46.82,46.94,46.8,46.86,186423.0,37.8971,37.9943,37.881,37.9295,186423.0
2020-11-19 15:50:00,46.86,47.03,46.81,46.89,995813.0,37.9295,38.0671,37.889,37.9538,995813.0
2020-11-20 09:30:00,46.73,46.75,46.11,46.36,474289.0,37.8243,37.8405,37.3224,37.5248,474289.0
2020-11-20 09:40:00,46.37,46.69,46.35,46.46,95313.0,37.5329,37.7919,37.5167,37.6057,95313.0
2020-11-20 09:50:00,46.48,46.5,46.3,46.48,76964.0,37.6219,37.6381,37.4762,37.6219,76964.0
2020-11-20 10:00:00,46.5,46.89,46.48,46.84,57776.0,37.6381,37.9538,37.6219,37.9133,57776.0
2020-11-20 10:10:00,46.84,46.87,46.45,46.46,58237.0,37.9133,37.9376,37.5977,37.6057,58237.0
2020-11-20 10:20:00,46.44,46.62,46.35,46.36,48895.0,37.5896,37.7353,37.5167,37.5248,48895.0
2020-11-20 10:30:00,46.36,46.38,46.18,46.28,94053.0,37.5248,37.541,37.3791,37.4601,94053.0
2020-11-20 10:40:00,46.29,46.31,46.14,46.19,66324.0,37.4681,37.4843,37.3467,37.3872,66324.0
2020-11-20 10:50:00,46.19,46.33,46.18,46.23,66440.0,37.3872,37.5005,37.3791,37.4196,66440.0
2020-11-20 11:00:00,46.24,46.25,46.13,46.15,53702.0,37.4277,37.4358,37.3386,37.3548,53702.0
2020-11-20 11:10:00,46.13,46.27,46.1,46.2,39348.0,37.3386,37.452,37.3144,37.3953,39348.0
2020-11-20 11:20:00,46.2,46.31,46.08,46.23,57717.0,37.3953,37.4843,37.2982,37.4196,57717.0
2020-11-20 11:30:00,46.23,46.34,46.23,46.3,53277.0,37.4196,37.5086,37.4196,37.4762,53277.0
2020-11-20 11:40:00,46.3,46.32,46.07,46.07,63003.0,37.4762,37.4924,37.2901,37.2901,63003.0
2020-11-20 11:50:00,46.1,46.28,46.1,46.28,48633.0,37.3144,37.4601,37.3144,37.4601,48633.0
2020-11-20 12:00:00,46.28,46.28,46.21,46.21,250769.0,37.4601,37.4601,37.4034,37.4034,250769.0
2020-11-20 12:10:00,46.21,46.28,46.21,46.25,60065.0,37.4034,37.4601,37.4034,37.4358,60065.0
2020-11-20 12:20:00,46.25,46.29,46.19,46.23,35307.0,37.4358,37.4681,37.3872,37.4196,35307.0
2020-11-20 12:30:00,46.25,46.25,46.11,46.14,43877.0,37.4358,37.4358,37.3224,37.3467,43877.0
2020-11-20 12:40:00,46.14,46.21,46.11,46.16,58780.0,37.3467,37.4034,37.3224,37.3629,58780.0
2020-11-20 12:50:00,46.17,46.37,46.16,46.36,31846.0,37.371,37.5329,37.3629,37.5248,31846.0
2020-11-20 13:00:00,46.36,46.49,46.31,46.36,57034.0,37.5248,37.63,37.4843,37.5248,57034.0
2020-11-20 13:10:00,46.36,46.36,46.29,46.3,51256.0,37.5248,37.5248,37.4681,37.4762,51256.0
2020-11-20 13:20:00,46.3,46.36,46.26,46.32,57331.0,37.4762,37.5248,37.4439,37.4924,57331.0
2020-11-20 13:30:00,46.31,46.45,46.25,46.45,39588.0,37.4843,37.5977,37.4358,37.5977,39588.0
2020-11-20 13:40:00,46.44,46.48,46.39,46.45,43155.0,37.5896,37.6219,37.5491,37.5977,43155.0
2020-11-20 13:50:00,46.46,46.52,46.38,46.5,61394.0,37.6057,37.6543,37.541,37.6381,61394.0
2020-11-20 14:00:00,46.5,46.54,46.4,46.48,633386.0,37.6381,37.6705,37.5572,37.6219,633386.0
2020-11-20 14:10:00,46.48,46.51,46.38,46.4,33734.0,37.6219,37.6462,37.541,37.5572,33734.0
2020-11-20 14:20:00,46.38,46.39,46.28,46.32,50174.0,37.541,37.5491,37.4601,37.4924,50174.0
2020-11-20 14:30:00,46.31,46.37,46.25,46.25,34419.0,37.4843,37.5329,37.4358,37.4358,34419.0
2020-11-20 14:40:00,46.24,46.28,46.22,46.26,24780.0,37.4277,37.4601,37.4115,37.4439,24780.0
2020-11-20 14:50:00,46.27,46.32,46.23,46.3,29199.0,37.452,37.4924,37.4196,37.4762,29199.0
2020-11-20 15:00:00,46.3,46.37,46.25,46.25,51698.0,37.4762,37.5329,37.4358,37.4358,51698.0
2020-11-20 15:10:00,46.24,46.33,46.19,46.27,56797.0,37.4277,37.5005,37.3872,37.452,56797.0
2020-11-20 15:20:00,46.27,46.46,46.26,46.39,161657.0,37.452,37.6057,37.4439,37.5491,161657.0
2020-11-20 15:30:00,46.39,46.54,46.3,46.54,102913.0,37.5491,37.6705,37.4762,37.6705,102913.0
2020-11-20 15:40:00,46.53,46.63,46.47,46.49,187734.0,37.6624,37.7433,37.6138,37.63,187734.0
2020-11-20 15:50:00,46.49,46.49,46.2,46.2,714549.0,37.63,37.63,37.3953,37.3953,714549.0
2020-11-23 09:30:00,46.88,47.0,46.45,46.5,140816.0,37.9457,38.0428,37.5977,37.6381,140816.0
2020-11-23 09:40:00,46.52,46.81,46.47,46.76,66672.0,37.6543,37.889,37.6138,37.8486,66672.0
2020-11-23 09:50:00,46.77,46.96,46.73,46.75,44858.0,37.8567,38.0105,37.8243,37.8405,44858.0
2020-11-23 10:00:00,46.76,46.87,46.66,46.83,54073.0,37.8486,37.9376,37.7676,37.9052,54073.0
2020-11-23 10:10:00,46.82,46.9,46.71,46.89,158307.0,37.8971,37.9619,37.8081,37.9538,158307.0
2020-11-23 10:20:00,46.89,46.93,46.58,46.59,125545.0,37.9538,37.9862,37.7029,37.711,125545.0
2020-11-23 10:30:00,46.57,46.81,46.56,46.8,63625.0,37.6948,37.889,37.6867,37.881,63625.0
2020-11-23 10:40:00,46.81,46.91,46.77,46.82,79457.0,37.889,37.97,37.8567,37.8971,79457.0
2020-11-23 10:50:00,46.81,46.87,46.75,46.85,93024.0,37.889,37.9376,37.8405,37.9214,93024.0
2020-11-23 11:00:00,46.88,46.9,46.77,46.88,40354.0,37.9457,37.9619,37.8567,37.9457,40354.0
2020-11-23 11:10:00,46.87,46.94,46.8,46.94,60024.0,37.9376,37.9943,37.881,37.9943,60024.0
2020-11-23 11:20:00,46.94,46.98,46.91,46.97,83900.0,37.9943,38.0266,37.97,38.0186,83900.0
2020-11-23 11:30:00,46.96,46.96,46.7,46.77,80335.0,38.0105,38.0105,37.8,37.8567,80335.0
2020-11-23 11:40:00,46.77,46.87,46.73,46.83,66978.0,37.8567,37.9376,37.8243,37.9052,66978.0
2020-11-23 11:50:00,46.85,46.91,46.78,46.86,54601.0,37.9214,37.97,37.8648,37.9295,54601.0
2020-11-23 12:00:00,46.87,46.88,46.73,46.75,41690.0,37.9376,37.9457,37.8243,37.8405,41690.0
2020-11-23 12:10:00,46.76,46.84,46.72,46.84,50546.0,37.8486,37.9133,37.8162,37.9133,50546.0
2020-11-23 12:20:00,46.83,46.86,46.77,46.78,72439.0,37.9052,37.9295,37.8567,37.8648,72439.0
2020-11-23 12:30:00,46.79,46.87,46.75,46.82,27354.0,37.8729,37.9376,37.8405,37.8971,27354.0
2020-11-23 12:40:00,46.83,46.88,46.8,46.82,28179.0,37.9052,37.9457,37.881,37.8971,28179.0
2020-11-23 12:50:00,46.82,46.91,46.81,46.88,56092.0,37.8971,37.97,37.889,37.9457,56092.0
2020-11-23 13:00:00,46.87,46.87,46.81,46.82,32316.0,37.9376,37.9376,37.889,37.8971,32316.0
2020-11-23 13:10:00,46.82,46.86,46.8,46.8,32629.0,37.8971,37.9295,37.881,37.881,32629.0
2020-11-23 13:20:00,46.8,46.87,46.73,46.76,43650.0,37.881,37.9376,37.8243,37.8486,43650.0
2020-11-23 13:30:00,46.76,46.85,46.73,46.84,32762.0,37.8486,37.9214,37.8243,37.9133,32762.0
2020-11-23 13:40:00,46.83,46.86,46.75,46.79,34218.0,37.9052,37.9295,37.8405,37.8729,34218.0
2020-11-23 13:50:00,46.78,46.9,46.77,46.87,37743.0,37.8648,37.9619,37.8567,37.9376,37743.0
2020-11-23 14:00:00,46.87,46.95,46.86,46.87,61176.0,37.9376,38.0024,37.9295,37.9376,61176.0
2020-11-23 14:10:00,46.88,46.9,46.8,46.88,35356.0,37.9457,37.9619,37.881,37.9457,35356.0
2020-11-23 14:20:00,46.88,46.92,46.86,46.9,19385.0,37.9457,37.9781,37.9295,37.9619,19385.0
2020-11-23 14:30:00,46.9,46.94,46.88,46.9,25450.0,37.9619,37.9943,37.9457,37.9619,25450.0
2020-11-23 14:40:00,46.89,47.01,46.86,46.99,42959.0,37.9538,38.0509,37.9295,38.0347,42959.0
2020-11-23 14:50:00,46.98,47.14,46.98,47.09,121093.0,38.0266,38.1562,38.0266,38.1157,121093.0
2020-11-23 15:00:00,47.1,47.24,47.07,47.14,144927.0,38.1238,38.2371,38.0995,38.1562,144927.0
2020-11-23 15:10:00,47.13,47.16,47.05,47.05,247765.0,38.1481,38.1723,38.0833,38.0833,247765.0
2020-11-23 15:20:00,47.05,47.11,47.0,47.02,86300.0,38.0833,38.1319,38.0428,38.059,86300.0
2020-11-23 15:30:00,47.02,47.04,46.94,46.97,94992.0,38.059,38.0752,37.9943,38.0186,94992.0
2020-11-23 15:40:00,46.98,47.15,46.97,47.13,139411.0,38.0266,38.1642,38.0186,38.1481,139411.0
2020-11-23 15:50:00,47.13,47.17,46.84,46.99,527862.0,38.1481,38.1804,37.9133,38.0347,527862.0
2020-11-24 09:30:00,48.1,48.37,48.0,48.27,107925.0,38.9332,39.1517,38.8523,39.0708,107925.0
2020-11-24 09:40:00,48.25,48.43,48.17,48.28,57670.0,39.0546,39.2003,38.9899,39.0789,57670.0
2020-11-24 09:50:00,48.29,48.56,48.27,48.47,93370.0,39.087,39.3055,39.0708,39.2327,93370.0
2020-11-24 10:00:00,48.49,48.69,48.44,48.64,84094.0,39.2489,39.4108,39.2084,39.3703,84094.0
2020-11-24 10:10:00,48.64,48.81,48.51,48.75,83105.0,39.3703,39.5079,39.2651,39.4593,83105.0
2020-11-24 10:20:00,48.77,49.13,48.76,49.11,154791.0,39.4755,39.7669,39.4674,39.7507,154791.0
2020-11-24 10:30:00,49.09,49.09,48.62,48.65,67708.0,39.7345,39.7345,39.3541,39.3784,67708.0
2020-11-24 10:40:00,48.66,48.77,48.59,48.72,79923.0,39.3865,39.4755,39.3298,39.435,79923.0
2020-11-24 10:50:00,48.72,48.75,48.53,48.59,113527.0,39.435,39.4593,39.2813,39.3298,113527.0
2020-11-24 11:00:00,48.59,48.64,48.5,48.52,71604.0,39.3298,39.3703,39.257,39.2732,71604.0
2020-11-24 11:10:00,48.51,48.57,48.34,48.55,72865.0,39.2651,39.3136,39.1275,39.2974,72865.0
2020-11-24 11:20:00,48.55,48.7,48.51,48.55,129593.0,39.2974,39.4189,39.2651,39.2974,129593.0
2020-11-24 11:30:00,48.56,48.74,48.49,48.74,227665.0,39.3055,39.4512,39.2489,39.4512,227665.0
2020-11-24 11:40:00,48.73,49.03,48.7,49.03,114677.0,39.4431,39.686,39.4189,39.686,114677.0
2020-11-24 11:50:00,49.04,49.14,48.99,49.08,139303.0,39.6941,39.775,39.6536,39.7264,139303.0
2020-11-24 12:00:00,49.07,49.15,49.04,49.06,95535.0,39.7183,39.7831,39.6941,39.7102,95535.0
2020-11-24 12:10:00,49.07,49.13,48.95,48.97,54781.0,39.7183,39.7669,39.6212,39.6374,54781.0
2020-11-24 12:20:00,48.98,48.98,48.77,48.83,88754.0,39.6455,39.6455,39.4755,39.5241,88754.0
2020-11-24 12:30:00,48.82,48.86,48.73,48.78,45336.0,39.516,39.5484,39.4431,39.4836,45336.0
2020-11-24 12:40:00,48.78,48.83,48.72,48.74,35267.0,39.4836,39.5241,39.435,39.4512,35267.0
2020-11-24 12:50:00,48.75,48.79,48.71,48.73,29757.0,39.4593,39.4917,39.4269,39.4431,29757.0
2020-11-24 13:00:00,48.72,48.83,48.71,48.79,71576.0,39.435,39.5241,39.4269,39.4917,71576.0
2020-11-24 13:10:00,48.78,48.85,48.76,48.82,42293.0,39.4836,39.5403,39.4674,39.516,42293.0
2020-11-24 13:20:00,48.82,48.82,48.63,48.67,40270.0,39.516,39.516,39.3622,39.3946,40270.0
2020-11-24 13:30:00,48.69,48.7,48.45,48.5,45027.0,39.4108,39.4189,39.2165,39.257,45027.0
2020-11-24 13:40:00,48.5,48.69,48.49,48.5,70293.0,39.257,39.4108,39.2489,39.257,70293.0
2020-11-24 13:50:00,48.51,48.54,48.46,48.51,30116.0,39.2651,39.2893,39.2246,39.2651,30116.0
2020-11-24 14:00:00,48.49,48.68,48.49,48.57,41937.0,39.2489,39.4027,39.2489,39.3136,41937.0
2020-11-24 14:10:00,48.57,48.65,48.5,48.58,55995.0,39.3136,39.3784,39.257,39.3217,55995.0
2020-11-24 14:20:00,48.56,48.62,48.52,48.54,37378.0,39.3055,39.3541,39.2732,39.2893,37378.0
2020-11-24 14:30:00,48.54,48.68,48.49,48.63,39734.0,39.2893,39.4027,39.2489,39.3622,39734.0
2020-11-24 14:40:00,48.62,48.75,48.58,48.65,33237.0,39.3541,39.4593,39.3217,39.3784,33237.0
2020-11-24 14:50:00,48.65,48.75,48.63,48.74,35487.0,39.3784,39.4593,39.3622,39.4512,35487.0
2020-11-24 15:00:00,48.73,48.8,48.67,48.78,47170.0,39.4431,39.4998,39.3946,39.4836,47170.0
2020-11-24 15:10:00,48.78,48.81,48.64,48.65,69854.0,39.4836,39.5079,39.3703,39.3784,69854.0
2020-11-24 15:20:00,48.64,48.78,48.64,48.74,106157.0,39.3703,39.4836,39.3703,39.4512,106157.0
2020-11-24 15:30:00,48.73,48.85,48.65,48.79,114804.0,39.4431,39.5403,39.3784,39.4917,114804.0
2020-11-24 15:40:00,48.79,48.84,48.71,48.83,304501.0,39.4917,39.5322,39.4269,39.5241,304501.0
2020-11-24 15:50:00,48.84,49.02,48.79,48.97,718443.0,39.5322,39.6779,39.4917,39.6374,718443.0
2020-11-25 09:30:00,48.38,48.41,47.7,47.8,120351.0,39.1598,39.1841,38.6094,38.6904,120351.0
2020-11-25 09:40:00,47.78,47.95,47.69,47.88,54559.0,38.6742,38.8118,38.6013,38.7551,54559.0
2020-11-25 09:50:00,47.9,47.99,47.64,47.96,116765.0,38.7713,38.8442,38.5609,38.8199,116765.0
2020-11-25 10:00:00,47.97,48.03,47.76,47.87,67730.0,38.828,38.8765,38.658,38.747,67730.0
2020-11-25 10:10:00,47.86,48.13,47.84,48.01,141834.0,38.7389,38.9575,38.7227,38.8604,141834.0
2020-11-25 10:20:00,48.01,48.18,47.97,48.14,123736.0,38.8604,38.998,38.828,38.9656,123736.0
2020-11-25 10:30:00,48.14,48.22,48.03,48.13,57056.0,38.9656,39.0303,38.8765,38.9575,57056.0
2020-11-25 10:40:00,48.11,48.24,48.07,48.21,85300.0,38.9413,39.0465,38.9089,39.0222,85300.0
2020-11-25 10:50:00,48.23,48.28,48.1,48.13,74580.0,39.0384,39.0789,38.9332,38.9575,74580.0
2020-11-25 11:00:00,48.13,48.39,48.13,48.35,104480.0,38.9575,39.1679,38.9575,39.1356,104480.0
2020-11-25 11:10:00,48.35,48.48,48.29,48.47,56491.0,39.1356,39.2408,39.087,39.2327,56491.0
2020-11-25 11:20:00,48.47,48.6,48.46,48.55,77313.0,39.2327,39.3379,39.2246,39.2974,77313.0
2020-11-25 11:30:00,48.55,48.66,48.49,48.63,71535.0,39.2974,39.3865,39.2489,39.3622,71535.0
2020-11-25 11:40:00,48.62,48.71,48.52,48.63,60219.0,39.3541,39.4269,39.2732,39.3622,60219.0
2020-11-25 11:50:00,48.62,48.72,48.6,48.68,33450.0,39.3541,39.435,39.3379,39.4027,33450.0
2020-11-25 12:00:00,48.67,48.75,48.64,48.73,34545.0,39.3946,39.4593,39.3703,39.4431,34545.0
2020-11-25 12:10:00,48.73,48.8,48.67,48.73,43929.0,39.4431,39.4998,39.3946,39.4431,43929.0
2020-11-25 12:20:00,48.74,48.75,48.57,48.57,51148.0,39.4512,39.4593,39.3136,39.3136,51148.0
2020-11-25 12:30:00,48.57,48.6,48.46,48.48,43370.0,39.3136,39.3379,39.2246,39.2408,43370.0
2020-11-25 12:40:00,48.49,48.57,48.46,48.48,56619.0,39.2489,39.3136,39.2246,39.2408,56619.0
2020-11-25 12:50:00,48.5,48.5,48.42,48.46,22783.0,39.257,39.257,39.1922,39.2246,22783.0
2020-11-25 13:00:00,48.46,48.56,48.44,48.53,25121.0,39.2246,39.3055,39.2084,39.2813,25121.0
2020-11-25 13:10:00,48.53,48.59,48.48,48.54,46095.0,39.2813,39.3298,39.2408,39.2893,46095.0
2020-11-25 13:20:00,48.54,48.58,48.49,48.5,33835.0,39.2893,39.3217,39.2489,39.257,33835.0
2020-11-25 13:30:00,48.52,48.58,48.47,48.49,62027.0,39.2732,39.3217,39.2327,39.2489,62027.0
2020-11-25 13:40:00,48.49,48.52,48.45,48.49,35002.0,39.2489,39.2732,39.2165,39.2489,35002.0
2020-11-25 13:50:00,48.49,48.59,48.48,48.55,67157.0,39.2489,39.3298,39.2408,39.2974,67157.0
2020-11-25 14:00:00,48.55,48.59,48.48,48.52,71226.0,39.2974,39.3298,39.2408,39.2732,71226.0
2020-11-25 14:10:00,48.52,48.52,48.45,48.5,53343.0,39.2732,39.2732,39.2165,39.257,53343.0
2020-11-25 14:20:00,48.5,48.6,48.46,48.54,57013.0,39.257,39.3379,39.2246,39.2893,57013.0
2020-11-25 14:30:00,48.54,48.57,48.48,48.5,41412.0,39.2893,39.3136,39.2408,39.257,41412.0
2020-11-25 14:40:00,48.5,48.55,48.48,48.54,28174.0,39.257,39.2974,39.2408,39.2893,28174.0
2020-11-25 14:50:00,48.53,48.61,48.51,48.59,42790.0,39.2813,39.346,39.2651,39.3298,42790.0
2020-11-25 15:00:00,48.58,48.59,48.47,48.56,46573.0,39.3217,39.3298,39.2327,39.3055,46573.0
2020-11-25 15:10:00,48.57,48.66,48.56,48.58,44913.0,39.3136,39.3865,39.3055,39.3217,44913.0
2020-11-25 15:20:00,48.59,48.68,48.56,48.65,49210.0,39.3298,39.4027,39.3055,39.3784,49210.0
2020-11-25 15:30:00,48.65,48.66,48.5,48.5,69858.0,39.3784,39.3865,39.257,39.257,69858.0
2020-11-25 15:40:00,48.5,48.57,48.47,48.48,96302.0,39.257,39.3136,39.2327,39.2408,96302.0
2020-11-25 15:50:00,48.47,48.6,48.44,48.51,403788.0,39.2327,39.3379,39.2084,39.2651,403788.0
2020-11-27 09:30:00,48.61,48.7,48.29,48.55,187512.0,39.346,39.4189,39.087,39.2974,187512.0
2020-11-27 09:40:00,48.59,48.64,48.45,48.57,96511.0,39.3298,39.3703,39.2165,39.3136,96511.0
2020-11-27 09:50:00,48.59,48.69,48.4,48.41,43935.0,39.3298,39.4108,39.176,39.1841,43935.0
2020-11-27 10:00:00,48.39,48.6,48.34,48.53,129952.0,39.1679,39.3379,39.1275,39.2813,129952.0
2020-11-27 10:10:00,48.53,48.59,48.36,48.44,122176.0,39.2813,39.3298,39.1436,39.2084,122176.0
2020-11-27 10:20:00,48.44,48.45,48.26,48.34,145437.0,39.2084,39.2165,39.0627,39.1275,145437.0
2020-11-27 10:30:00,48.36,48.38,48.18,48.19,94029.0,39.1436,39.1598,38.998,39.006,94029.0
2020-11-27 10:40:00,48.17,48.33,48.17,48.31,74980.0,38.9899,39.1194,38.9899,39.1032,74980.0
2020-11-27 10:50:00,48.31,48.39,48.28,48.3,49310.0,39.1032,39.1679,39.0789,39.0951,49310.0
2020-11-27 11:00:00,48.28,48.42,48.26,48.29,40810.0,39.0789,39.1922,39.0627,39.087,40810.0
2020-11-27 11:10:00,48.29,48.31,48.24,48.3,57532.0,39.087,39.1032,39.0465,39.0951,57532.0
2020-11-27 11:20:00,48.3,48.36,48.26,48.29,53955.0,39.0951,39.1436,39.0627,39.087,53955.0
2020-11-27 11:30:00,48.3,48.62,48.26,48.62,112974.0,39.0951,39.3541,39.0627,39.3541,112974.0
2020-11-27 11:40:00,48.62,48.9,48.62,48.86,72035.0,39.3541,39.5807,39.3541,39.5484,72035.0
2020-11-27 11:50:00,48.86,49.03,48.83,48.94,53873.0,39.5484,39.686,39.5241,39.6131,53873.0
2020-11-27 12:00:00,48.93,48.93,48.51,48.59,40113.0,39.605,39.605,39.2651,39.3298,40113.0
2020-11-27 12:10:00,48.58,48.61,48.49,48.55,39029.0,39.3217,39.346,39.2489,39.2974,39029.0
2020-11-27 12:20:00,48.54,48.55,48.32,48.36,46182.0,39.2893,39.2974,39.1113,39.1436,46182.0
2020-11-27 12:30:00,48.35,48.43,48.33,48.37,62612.0,39.1356,39.2003,39.1194,39.1517,62612.0
2020-11-27 12:40:00,48.36,48.48,48.32,48.44,62793.0,39.1436,39.2408,39.1113,39.2084,62793.0
2020-11-27 12:50:00,48.44,48.56,48.38,48.5,175428.0,39.2084,39.3055,39.1598,39.257,175428.0
2020-11-30 09:30:00,48.18,48.49,48.11,48.12,106863.0,38.998,39.2489,38.9413,38.9494,106863.0
2020-11-30 09:40:00,48.12,48.18,47.92,48.02,84635.0,38.9494,38.998,38.7875,38.8684,84635.0
2020-11-30 09:50:00,48.0,48.07,47.85,47.97,128821.0,38.8523,38.9089,38.7308,38.828,128821.0
2020-11-30 10:00:00,47.98,47.99,47.65,47.67,256942.0,38.8361,38.8442,38.569,38.5851,256942.0
2020-11-30 10:10:00,47.68,47.78,47.61,47.61,52359.0,38.5932,38.6742,38.5366,38.5366,52359.0
2020-11-30 10:20:00,47.61,47.64,47.35,47.37,95381.0,38.5366,38.5609,38.3261,38.3423,95381.0
2020-11-30 10:30:00,47.39,47.4,47.17,47.18,47886.0,38.3585,38.3666,38.1804,38.1885,47886.0
2020-11-30 10:40:00,47.17,47.46,47.12,47.41,64949.0,38.1804,38.4152,38.14,38.3747,64949.0
2020-11-30 10:50:00,47.43,47.6,47.43,47.6,65863.0,38.3909,38.5285,38.3909,38.5285,65863.0
2020-11-30 11:00:00,47.62,47.7,47.57,47.6,40549.0,38.5447,38.6094,38.5042,38.5285,40549.0
2020-11-30 11:10:00,47.61,47.69,47.34,47.44,55936.0,38.5366,38.6013,38.318,38.399,55936.0
2020-11-30 11:20:00,47.44,47.57,47.4,47.43,84691.0,38.399,38.5042,38.3666,38.3909,84691.0
2020-11-30 11:30:00,47.43,47.5,47.24,47.24,84736.0,38.3909,38.4475,38.2371,38.2371,84736.0
2020-11-30 11:40:00,47.24,47.26,47.17,47.25,37279.0,38.2371,38.2533,38.1804,38.2452,37279.0
2020-11-30 11:50:00,47.23,47.32,47.17,47.28,54274.0,38.229,38.3019,38.1804,38.2695,54274.0
2020-11-30 12:00:00,47.28,47.33,47.16,47.33,29520.0,38.2695,38.3099,38.1723,38.3099,29520.0
2020-11-30 12:10:00,47.32,47.37,47.29,47.33,30417.0,38.3019,38.3423,38.2776,38.3099,30417.0
2020-11-30 12:20:00,47.34,47.39,47.29,47.3,42736.0,38.318,38.3585,38.2776,38.2857,42736.0
2020-11-30 12:30:00,47.3,47.41,47.24,47.29,34457.0,38.2857,38.3747,38.2371,38.2776,34457.0
2020-11-30 12:40:00,47.29,47.37,47.24,47.34,38038.0,38.2776,38.3423,38.2371,38.318,38038.0
2020-11-30 12:50:00,47.33,47.42,47.32,47.42,19409.0,38.3099,38.3828,38.3019,38.3828,19409.0
2020-11-30 13:00:00,47.4,47.44,47.25,47.31,22183.0,38.3666,38.399,38.2452,38.2938,22183.0
2020-11-30 13:10:00,47.3,47.31,47.24,47.27,39375.0,38.2857,38.2938,38.2371,38.2614,39375.0
2020-11-30 13:20:00,47.26,47.3,47.24,47.29,26196.0,38.2533,38.2857,38.2371,38.2776,26196.0
2020-11-30 13:30:00,47.27,47.27,47.16,47.19,43750.0,38.2614,38.2614,38.1723,38.1966,43750.0
2020-11-30 13:40:00,47.19,47.3,47.18,47.29,23159.0,38.1966,38.2857,38.1885,38.2776,23159.0
2020-11-30 13:50:00,47.3,47.31,47.18,47.2,36443.0,38.2857,38.2938,38.1885,38.2047,36443.0
2020-11-30 14:00:00,47.2,47.2,47.03,47.07,92699.0,38.2047,38.2047,38.0671,38.0995,92699.0
2020-11-30 14:10:00,47.06,47.14,47.03,47.07,24677.0,38.0914,38.1562,38.0671,38.0995,24677.0
2020-11-30 14:20:00,47.07,47.07,46.94,46.96,37477.0,38.0995,38.0995,37.9943,38.0105,37477.0
2020-11-30 14:30:00,46.96,46.99,46.89,46.89,34643.0,38.0105,38.0347,37.9538,37.9538,34643.0
2020-11-30 14:40:00,46.89,46.91,46.82,46.85,46226.0,37.9538,37.97,37.8971,37.9214,46226.0
2020-11-30 14:50:00,46.85,47.05,46.81,47.05,41330.0,37.9214,38.0833,37.889,38.0833,41330.0
2020-11-30 15:00:00,47.08,47.1,46.91,46.92,48163.0,38.1076,38.1238,37.97,37.9781,48163.0
2020-11-30 15:10:00,46.91,46.93,46.82,46.92,48628.0,37.97,37.9862,37.8971,37.9781,48628.0
2020-11-30 15:20:00,46.92,46.95,46.75,46.76,83875.0,37.9781,38.0024,37.8405,37.8486,83875.0
2020-11-30 15:30:00,46.76,46.79,46.67,46.71,115940.0,37.8486,37.8729,37.7757,37.8081,115940.0
2020-11-30 15:40:00,46.7,46.7,46.4,46.4,215869.0,37.8,37.8,37.5572,37.5572,215869.0
2020-11-30 15:50:00,46.4,46.55,46.36,46.43,898281.0,37.5572,37.6786,37.5248,37.5815,898281.0
2020-12-01 09:30:00,47.85,47.88,47.41,47.7,210872.0,38.7308,38.7551,38.3747,38.6094,210872.0
2020-12-01 09:40:00,47.7,47.81,47.36,47.36,109032.0,38.6094,38.6985,38.3342,38.3342,109032.0
2020-12-01 09:50:00,47.34,47.62,47.31,47.51,89728.0,38.318,38.5447,38.2938,38.4556,89728.0
2020-12-01 10:00:00,47.52,47.79,47.46,47.62,100504.0,38.4637,38.6823,38.4152,38.5447,100504.0
2020-12-01 10:10:00,47.66,47.93,47.59,47.91,254722.0,38.5771,38.7956,38.5204,38.7794,254722.0
2020-12-01 10:20:00,47.95,48.17,47.94,48.09,263138.0,38.8118,38.9899,38.8037,38.9251,263138.0
2020-12-01 10:30:00,48.1,48.22,48.02,48.15,371506.0,38.9332,39.0303,38.8684,38.9737,371506.0
2020-12-01 10:40:00,48.13,48.26,48.1,48.2,107556.0,38.9575,39.0627,38.9332,39.0141,107556.0
2020-12-01 10:50:00,48.19,48.22,48.07,48.1,111906.0,39.006,39.0303,38.9089,38.9332,111906.0
2020-12-01 11:00:00,48.1,48.16,47.99,48.11,63394.0,38.9332,38.9818,38.8442,38.9413,63394.0
2020-12-01 11:10:00,48.1,48.14,48.02,48.08,102317.0,38.9332,38.9656,38.8684,38.917,102317.0
2020-12-01 11:20:00,48.09,48.21,47.94,47.96,116955.0,38.9251,39.0222,38.8037,38.8199,116955.0
2020-12-01 11:30:00,47.96,47.96,47.62,47.66,63447.0,38.8199,38.8199,38.5447,38.5771,63447.0
2020-12-01 11:40:00,47.66,47.72,47.5,47.53,112171.0,38.5771,38.6256,38.4475,38.4718,112171.0
2020-12-01 11:50:00,47.52,47.59,47.4,47.45,80957.0,38.4637,38.5204,38.3666,38.4071,80957.0
2020-12-01 12:00:00,47.43,47.52,47.39,47.41,52252.0,38.3909,38.4637,38.3585,38.3747,52252.0
2020-12-01 12:10:00,47.41,47.42,47.3,47.35,50536.0,38.3747,38.3828,38.2857,38.3261,50536.0
2020-12-01 12:20:00,47.36,47.52,47.36,47.5,81718.0,38.3342,38.4637,38.3342,38.4475,81718.0
2020-12-01 12:30:00,47.5,47.51,47.38,47.41,54957.0,38.4475,38.4556,38.3504,38.3747,54957.0
2020-12-01 12:40:00,47.42,47.62,47.4,47.57,59445.0,38.3828,38.5447,38.3666,38.5042,59445.0
2020-12-01 12:50:00,47.57,47.65,47.54,47.58,36421.0,38.5042,38.569,38.4799,38.5123,36421.0
2020-12-01 13:00:00,47.58,47.7,47.57,47.67,37511.0,38.5123,38.6094,38.5042,38.5851,37511.0
2020-12-01 13:10:00,47.68,47.71,47.57,47.57,41799.0,38.5932,38.6175,38.5042,38.5042,41799.0
2020-12-01 13:20:00,47.57,47.66,47.52,47.55,30210.0,38.5042,38.5771,38.4637,38.488,30210.0
2020-12-01 13:30:00,47.55,47.69,47.5,47.63,54734.0,38.488,38.6013,38.4475,38.5528,54734.0
2020-12-01 13:40:00,47.64,47.71,47.63,47.64,51749.0,38.5609,38.6175,38.5528,38.5609,51749.0
2020-12-01 13:50:00,47.64,47.73,47.52,47.7,68652.0,38.5609,38.6337,38.4637,38.6094,68652.0
2020-12-01 14:00:00,47.71,47.82,47.7,47.81,46167.0,38.6175,38.7066,38.6094,38.6985,46167.0
2020-12-01 14:10:00,47.81,47.81,47.7,47.79,45907.0,38.6985,38.6985,38.6094,38.6823,45907.0
2020-12-01 14:20:00,47.79,47.81,47.71,47.75,82459.0,38.6823,38.6985,38.6175,38.6499,82459.0
2020-12-01 14:30:00,47.76,47.77,47.62,47.66,46631.0,38.658,38.6661,38.5447,38.5771,46631.0
2020-12-01 14:40:00,47.65,47.7,47.61,47.68,86285.0,38.569,38.6094,38.5366,38.5932,86285.0
2020-12-01 14:50:00,47.68,47.69,47.55,47.55,42287.0,38.5932,38.6013,38.488,38.488,42287.0
2020-12-01 15:00:00,47.56,47.56,47.31,47.36,68129.0,38.4961,38.4961,38.2938,38.3342,68129.0
2020-12-01 15:10:00,47.35,47.53,47.35,47.42,69139.0,38.3261,38.4718,38.3261,38.3828,69139.0
2020-12-01 15:20:00,47.43,47.56,47.39,47.55,59904.0,38.3909,38.4961,38.3585,38.488,59904.0
2020-12-01 15:30:00,47.54,47.55,47.45,47.46,81346.0,38.4799,38.488,38.4071,38.4152,81346.0
2020-12-01 15:40:00,47.45,47.62,47.41,47.59,141598.0,38.4071,38.5447,38.3747,38.5204,141598.0
2020-12-01 15:50:00,47.59,47.68,47.47,47.52,609945.0,38.5204,38.5932,38.4233,38.4637,609945.0
2020-12-02 09:30:00,47.0,47.38,46.83,47.38,227534.0,38.0428,38.3504,37.9052,38.3504,227534.0
2020-12-02 09:40:00,47.34,47.58,47.34,47.47,188190.0,38.318,38.5123,38.318,38.4233,188190.0
2020-12-02 09:50:00,47.44,47.55,47.26,47.37,157978.0,38.399,38.488,38.2533,38.3423,157978.0
2020-12-02 10:00:00,47.38,47.51,47.25,47.29,95805.0,38.3504,38.4556,38.2452,38.2776,95805.0
2020-12-02 10:10:00,47.3,47.31,47.1,47.1,101238.0,38.2857,38.2938,38.1238,38.1238,101238.0
2020-12-02 10:20:00,47.11,47.18,47.01,47.18,81592.0,38.1319,38.1885,38.0509,38.1885,81592.0
2020-12-02 10:30:00,47.17,47.32,47.08,47.26,61388.0,38.1804,38.3019,38.1076,38.2533,61388.0
2020-12-02 10:40:00,47.26,47.37,47.25,47.26,67223.0,38.2533,38.3423,38.2452,38.2533,67223.0
2020-12-02 10:50:00,47.24,47.42,47.23,47.41,69242.0,38.2371,38.3828,38.229,38.3747,69242.0
2020-12-02 11:00:00,47.42,47.52,47.42,47.45,95183.0,38.3828,38.4637,38.3828,38.4071,95183.0
2020-12-02 11:10:00,47.45,47.46,47.35,47.37,72195.0,38.4071,38.4152,38.3261,38.3423,72195.0
2020-12-02 11:20:00,47.38,47.56,47.37,47.49,65291.0,38.3504,38.4961,38.3423,38.4395,65291.0
2020-12-02 11:30:00,47.48,47.61,47.45,47.48,93092.0,38.4314,38.5366,38.4071,38.4314,93092.0
2020-12-02 11:40:00,47.47,47.47,47.35,47.39,58553.0,38.4233,38.4233,38.3261,38.3585,58553.0
2020-12-02 11:50:00,47.39,47.45,47.28,47.29,28908.0,38.3585,38.4071,38.2695,38.2776,28908.0
2020-12-02 12:00:00,47.3,47.34,47.24,47.24,73650.0,38.2857,38.318,38.2371,38.2371,73650.0
2020-12-02 12:10:00,47.26,47.3,47.22,47.29,36650.0,38.2533,38.2857,38.2209,38.2776,36650.0
2020-12-02 12:20:00,47.3,47.31,47.24,47.27,23559.0,38.2857,38.2938,38.2371,38.2614,23559.0
2020-12-02 12:30:00,47.26,47.33,47.25,47.27,19071.0,38.2533,38.3099,38.2452,38.2614,19071.0
2020-12-02 12:40:00,47.26,47.34,47.23,47.29,33122.0,38.2533,38.318,38.229,38.2776,33122.0
2020-12-02 12:50:00,47.3,47.44,47.29,47.34,35570.0,38.2857,38.399,38.2776,38.318,35570.0
2020-12-02 13:00:00,47.36,47.38,47.27,47.33,23754.0,38.3342,38.3504,38.2614,38.3099,23754.0
2020-12-02 13:10:00,47.33,47.41,47.29,47.4,42741.0,38.3099,38.3747,38.2776,38.3666,42741.0
2020-12-02 13:20:00,47.41,47.42,47.35,47.38,30746.0,38.3747,38.3828,38.3261,38.3504,30746.0
2020-12-02 13:30:00,47.38,47.5,47.37,47.49,30571.0,38.3504,38.4475,38.3423,38.4395,30571.0
2020-12-02 13:40:00,47.48,47.51,47.32,47.35,43149.0,38.4314,38.4556,38.3019,38.3261,43149.0
2020-12-02 13:50:00,47.34,47.34,47.24,47.26,56191.0,38.318,38.318,38.2371,38.2533,56191.0
2020-12-02 14:00:00,47.27,47.32,47.2,47.21,43745.0,38.2614,38.3019,38.2047,38.2128,43745.0
2020-12-02 14:10:00,47.23,47.41,47.19,47.39,32745.0,38.229,38.3747,38.1966,38.3585,32745.0
2020-12-02 14:20:00,47.41,47.52,47.4,47.5,43543.0,38.3747,38.4637,38.3666,38.4475,43543.0
2020-12-02 14:30:00,47.49,47.63,47.49,47.59,108231.0,38.4395,38.5528,38.4395,38.5204,108231.0
2020-12-02 14:40:00,47.59,47.63,47.54,47.6,89489.0,38.5204,38.5528,38.4799,38.5285,89489.0
2020-12-02 14:50:00,47.6,47.64,47.55,47.56,83847.0,38.5285,38.5609,38.488,38.4961,83847.0
2020-12-02 15:00:00,47.57,47.58,47.49,47.53,59759.0,38.5042,38.5123,38.4395,38.4718,59759.0
2020-12-02 15:10:00,47.53,47.68,47.48,47.65,82596.0,38.4718,38.5932,38.4314,38.569,82596.0
2020-12-02 15:20:00,47.65,47.67,47.47,47.55,155837.0,38.569,38.5851,38.4233,38.488,155837.0
2020-12-02 15:30:00,47.55,47.67,47.55,47.65,99711.0,38.488,38.5851,38.488,38.569,99711.0
2020-12-02 15:40:00,47.65,47.71,47.63,47.65,141676.0,38.569,38.6175,38.5528,38.569,141676.0
2020-12-02 15:50:00,47.65,47.72,47.54,47.55,302731.0,38.569,38.6256,38.4799,38.488,302731.0
2020-12-03 09:30:00,47.65,47.65,47.25,47.43,120291.0,38.569,38.569,38.2452,38.3909,120291.0
2020-12-03 09:40:00,47.46,47.55,47.36,47.43,76406.0,38.4152,38.488,38.3342,38.3909,76406.0
2020-12-03 09:50:00,47.42,47.49,47.23,47.24,55277.0,38.3828,38.4395,38.229,38.2371,55277.0
2020-12-03 10:00:00,47.24,47.26,47.05,47.06,64661.0,38.2371,38.2533,38.0833,38.0914,64661.0
2020-12-03 10:10:00,47.05,47.32,46.95,47.31,67984.0,38.0833,38.3019,38.0024,38.2938,67984.0
2020-12-03 10:20:00,47.32,47.39,47.26,47.37,43781.0,38.3019,38.3585,38.2533,38.3423,43781.0
2020-12-03 10:30:00,47.34,47.6,47.31,47.55,62782.0,38.318,38.5285,38.2938,38.488,62782.0
2020-12-03 10:40:00,47.55,47.62,47.46,47.52,116310.0,38.488,38.5447,38.4152,38.4637,116310.0
2020-12-03 10:50:00,47.53,47.61,47.5,47.6,93471.0,38.4718,38.5366,38.4475,38.5285,93471.0
2020-12-03 11:00:00,47.6,47.71,47.54,47.55,93770.0,38.5285,38.6175,38.4799,38.488,93770.0
2020-12-03 11:10:00,47.54,47.63,47.44,47.61,61814.0,38.4799,38.5528,38.399,38.5366,61814.0
2020-12-03 11:20:00,47.63,47.63,47.54,47.55,39974.0,38.5528,38.5528,38.4799,38.488,39974.0
2020-12-03 11:30:00,47.56,47.58,47.48,47.57,60709.0,38.4961,38.5123,38.4314,38.5042,60709.0
2020-12-03 11:40:00,47.57,47.65,47.54,47.63,94301.0,38.5042,38.569,38.4799,38.5528,94301.0
2020-12-03 11:50:00,47.65,47.65,47.43,47.5,56997.0,38.569,38.569,38.3909,38.4475,56997.0
2020-12-03 12:00:00,47.5,47.57,47.44,47.52,58435.0,38.4475,38.5042,38.399,38.4637,58435.0
2020-12-03 12:10:00,47.53,47.56,47.48,47.54,40478.0,38.4718,38.4961,38.4314,38.4799,40478.0
2020-12-03 12:20:00,47.55,47.62,47.51,47.55,29104.0,38.488,38.5447,38.4556,38.488,29104.0
2020-12-03 12:30:00,47.55,47.62,47.49,47.57,44063.0,38.488,38.5447,38.4395,38.5042,44063.0
2020-12-03 12:40:00,47.57,47.61,47.5,47.56,35316.0,38.5042,38.5366,38.4475,38.4961,35316.0
2020-12-03 12:50:00,47.57,47.67,47.56,47.66,26946.0,38.5042,38.5851,38.4961,38.5771,26946.0
2020-12-03 13:00:00,47.66,47.69,47.55,47.59,46865.0,38.5771,38.6013,38.488,38.5204,46865.0
2020-12-03 13:10:00,47.61,47.64,47.57,47.57,34415.0,38.5366,38.5609,38.5042,38.5042,34415.0
2020-12-03 13:20:00,47.58,47.64,47.55,47.58,34597.0,38.5123,38.5609,38.488,38.5123,34597.0
2020-12-03 13:30:00,47.59,47.6,47.54,47.59,42118.0,38.5204,38.5285,38.4799,38.5204,42118.0
2020-12-03 13:40:00,47.58,47.61,47.54,47.57,58250.0,38.5123,38.5366,38.4799,38.5042,58250.0
2020-12-03 13:50:00,47.56,47.58,47.46,47.52,54979.0,38.4961,38.5123,38.4152,38.4637,54979.0
2020-12-03 14:00:00,47.52,47.62,47.51,47.53,49153.0,38.4637,38.5447,38.4556,38.4718,49153.0
2020-12-03 14:10:00,47.54,47.67,47.54,47.65,84505.0,38.4799,38.5851,38.4799,38.569,84505.0
2020-12-03 14:20:00,47.64,47.65,47.56,47.62,64359.0,38.5609,38.569,38.4961,38.5447,64359.0
2020-12-03 14:30:00,47.61,47.67,47.6,47.63,54884.0,38.5366,38.5851,38.5285,38.5528,54884.0
2020-12-03 14:40:00,47.62,47.74,47.6,47.71,75086.0,38.5447,38.6418,38.5285,38.6175,75086.0
2020-12-03 14:50:00,47.72,47.75,47.61,47.64,81726.0,38.6256,38.6499,38.5366,38.5609,81726.0
2020-12-03 15:00:00,47.64,47.65,47.57,47.59,103111.0,38.5609,38.569,38.5042,38.5204,103111.0
2020-12-03 15:10:00,47.58,47.75,47.58,47.71,104550.0,38.5123,38.6499,38.5123,38.6175,104550.0
2020-12-03 15:20:00,47.72,47.78,47.68,47.75,138806.0,38.6256,38.6742,38.5932,38.6499,138806.0
2020-12-03 15:30:00,47.76,47.76,47.47,47.47,130579.0,38.658,38.658,38.4233,38.4233,130579.0
2020-12-03 15:40:00,47.47,47.59,47.14,47.52,144365.0,38.4233,38.5204,38.1562,38.4637,144365.0
2020-12-03 15:50:00,47.52,47.53,47.14,47.43,523422.0,38.4637,38.4718,38.1562,38.3909,523422.0
2020-12-04 09:30:00,47.65,48.27,47.51,48.21,187366.0,38.569,39.0708,38.4556,39.0222,187366.0
2020-12-04 09:40:00,48.2,48.31,47.79,47.82,61852.0,39.0141,39.1032,38.6823,38.7066,61852.0
2020-12-04 09:50:00,47.79,47.82,47.45,47.7,110655.0,38.6823,38.7066,38.4071,38.6094,110655.0
2020-12-04 10:00:00,47.6,47.7,47.41,47.66,132611.0,38.5285,38.6094,38.3747,38.5771,132611.0
2020-12-04 10:10:00,47.67,47.69,47.46,47.66,46432.0,38.5851,38.6013,38.4152,38.5771,46432.0
2020-12-04 10:20:00,47.64,47.85,47.61,47.75,98649.0,38.5609,38.7308,38.5366,38.6499,98649.0
2020-12-04 10:30:00,47.75,47.81,47.63,47.7,78001.0,38.6499,38.6985,38.5528,38.6094,78001.0
2020-12-04 10:40:00,47.72,47.93,47.69,47.83,160437.0,38.6256,38.7956,38.6013,38.7147,160437.0
2020-12-04 10:50:00,47.84,48.03,47.84,47.94,136899.0,38.7227,38.8765,38.7227,38.8037,136899.0
2020-12-04 11:00:00,47.93,48.0,47.83,47.94,82626.0,38.7956,38.8523,38.7147,38.8037,82626.0
2020-12-04 11:10:00,47.93,47.98,47.82,47.85,60137.0,38.7956,38.8361,38.7066,38.7308,60137.0
2020-12-04 11:20:00,47.86,47.95,47.84,47.89,57217.0,38.7389,38.8118,38.7227,38.7632,57217.0
2020-12-04 11:30:00,47.88,47.89,47.75,47.81,74534.0,38.7551,38.7632,38.6499,38.6985,74534.0
2020-12-04 11:40:00,47.81,47.85,47.77,47.83,22524.0,38.6985,38.7308,38.6661,38.7147,22524.0
2020-12-04 11:50:00,47.83,48.1,47.83,48.08,63212.0,38.7147,38.9332,38.7147,38.917,63212.0
2020-12-04 12:00:00,48.09,48.11,47.92,47.93,86124.0,38.9251,38.9413,38.7875,38.7956,86124.0
2020-12-04 12:10:00,47.93,47.98,47.83,47.93,47650.0,38.7956,38.8361,38.7147,38.7956,47650.0
2020-12-04 12:20:00,47.92,48.13,47.89,48.11,134403.0,38.7875,38.9575,38.7632,38.9413,134403.0
2020-12-04 12:30:00,48.12,48.14,47.94,48.0,79474.0,38.9494,38.9656,38.8037,38.8523,79474.0
2020-12-04 12:40:00,47.99,48.15,47.99,48.14,65114.0,38.8442,38.9737,38.8442,38.9656,65114.0
2020-12-04 12:50:00,48.15,48.15,48.01,48.07,81425.0,38.9737,38.9737,38.8604,38.9089,81425.0
2020-12-04 13:00:00,48.08,48.2,48.08,48.19,60991.0,38.917,39.0141,38.917,39.006,60991.0
2020-12-04 13:10:00,48.19,48.23,48.08,48.09,47131.0,39.006,39.0384,38.917,38.9251,47131.0
2020-12-04 13:20:00,48.08,48.11,47.95,47.95,70156.0,38.917,38.9413,38.8118,38.8118,70156.0
2020-12-04 13:30:00,47.95,48.01,47.92,48.01,67824.0,38.8118,38.8604,38.7875,38.8604,67824.0
2020-12-04 13:40:00,48.0,48.05,47.95,47.98,70625.0,38.8523,38.8927,38.8118,38.8361,70625.0
2020-12-04 13:50:00,47.98,48.02,47.9,47.93,68297.0,38.8361,38.8684,38.7713,38.7956,68297.0
2020-12-04 14:00:00,47.93,47.98,47.88,47.92,48995.0,38.7956,38.8361,38.7551,38.7875,48995.0
2020-12-04 14:10:00,47.93,48.0,47.89,47.98,80770.0,38.7956,38.8523,38.7632,38.8361,80770.0
2020-12-04 14:20:00,47.98,48.01,47.85,47.87,48260.0,38.8361,38.8604,38.7308,38.747,48260.0
2020-12-04 14:30:00,47.87,47.97,47.86,47.95,52613.0,38.747,38.828,38.7389,38.8118,52613.0
2020-12-04 14:40:00,47.94,48.03,47.92,47.98,97415.0,38.8037,38.8765,38.7875,38.8361,97415.0
2020-12-04 14:50:00,47.98,48.01,47.87,47.92,103940.0,38.8361,38.8604,38.747,38.7875,103940.0
2020-12-04 15:00:00,47.94,47.96,47.85,47.87,82199.0,38.8037,38.8199,38.7308,38.747,82199.0
2020-12-04 15:10:00,47.86,47.9,47.8,47.9,87021.0,38.7389,38.7713,38.6904,38.7713,87021.0
2020-12-04 15:20:00,47.89,47.94,47.83,47.9,91597.0,38.7632,38.8037,38.7147,38.7713,91597.0
2020-12-04 15:30:00,47.9,48.08,47.86,48.05,128263.0,38.7713,38.917,38.7389,38.8927,128263.0
2020-12-04 15:40:00,48.05,48.19,48.03,48.04,125035.0,38.8927,39.006,38.8765,38.8846,125035.0
2020-12-04 15:50:00,48.05,48.24,48.03,48.23,477828.0,38.8927,39.0465,38.8765,39.0384,477828.0
2020-12-07 09:40:00,47.74,47.76,47.2,47.37,37662.0,38.6418,38.658,38.2047,38.3423,37662.0
2020-12-07 09:50:00,47.38,47.4,47.14,47.34,84545.0,38.3504,38.3666,38.1562,38.318,84545.0
2020-12-07 10:00:00,47.32,47.5,47.27,47.5,55107.0,38.3019,38.4475,38.2614,38.4475,55107.0
2020-12-07 10:10:00,47.47,47.62,47.47,47.53,162388.0,38.4233,38.5447,38.4233,38.4718,162388.0
2020-12-07 10:20:00,47.54,47.76,47.48,47.75,71303.0,38.4799,38.658,38.4314,38.6499,71303.0
2020-12-07 10:30:00,47.74,47.95,47.74,47.95,69088.0,38.6418,38.8118,38.6418,38.8118,69088.0
2020-12-07 10:40:00,47.96,48.02,47.86,47.91,44420.0,38.8199,38.8684,38.7389,38.7794,44420.0
2020-12-07 10:50:00,47.91,47.99,47.88,47.9,57039.0,38.7794,38.8442,38.7551,38.7713,57039.0
2020-12-07 11:00:00,47.9,47.99,47.75,47.76,45255.0,38.7713,38.8442,38.6499,38.658,45255.0
2020-12-07 11:10:00,47.77,47.87,47.77,47.78,29255.0,38.6661,38.747,38.6661,38.6742,29255.0
2020-12-07 11:20:00,47.79,47.9,47.78,47.89,76287.0,38.6823,38.7713,38.6742,38.7632,76287.0
2020-12-07 11:30:00,47.87,47.96,47.82,47.94,37465.0,38.747,38.8199,38.7066,38.8037,37465.0
2020-12-07 11:40:00,47.94,48.0,47.88,47.92,58232.0,38.8037,38.8523,38.7551,38.7875,58232.0
2020-12-07 11:50:00,47.92,48.04,47.84,48.04,60254.0,38.7875,38.8846,38.7227,38.8846,60254.0
2020-12-07 12:00:00,48.04,48.12,47.96,48.12,60916.0,38.8846,38.9494,38.8199,38.9494,60916.0
2020-12-07 12:10:00,48.12,48.14,48.01,48.02,46143.0,38.9494,38.9656,38.8604,38.8684,46143.0
2020-12-07 12:20:00,48.02,48.03,47.92,47.94,28686.0,38.8684,38.8765,38.7875,38.8037,28686.0
2020-12-07 12:30:00,47.93,48.07,47.92,48.02,33590.0,38.7956,38.9089,38.7875,38.8684,33590.0
2020-12-07 12:40:00,48.03,48.08,48.0,48.01,26248.0,38.8765,38.917,38.8523,38.8604,26248.0
2020-12-07 12:50:00,48.02,48.06,47.97,48.02,21959.0,38.8684,38.9008,38.828,38.8684,21959.0
2020-12-07 13:00:00,48.01,48.02,47.93,47.95,17674.0,38.8604,38.8684,38.7956,38.8118,17674.0
2020-12-07 13:10:00,47.94,47.98,47.86,47.93,21822.0,38.8037,38.8361,38.7389,38.7956,21822.0
2020-12-07 13:20:00,47.94,48.02,47.93,47.96,23448.0,38.8037,38.8684,38.7956,38.8199,23448.0
2020-12-07 13:30:00,47.96,48.07,47.95,48.02,27240.0,38.8199,38.9089,38.8118,38.8684,27240.0
2020-12-07 13:40:00,48.02,48.04,47.88,47.96,40126.0,38.8684,38.8846,38.7551,38.8199,40126.0
2020-12-07 13:50:00,47.96,47.99,47.9,47.94,32268.0,38.8199,38.8442,38.7713,38.8037,32268.0
2020-12-07 14:00:00,47.95,48.02,47.84,48.02,36932.0,38.8118,38.8684,38.7227,38.8684,36932.0
2020-12-07 14:10:00,48.0,48.02,47.89,47.93,29617.0,38.8523,38.8684,38.7632,38.7956,29617.0
2020-12-07 14:20:00,47.93,47.96,47.84,47.85,28704.0,38.7956,38.8199,38.7227,38.7308,28704.0
2020-12-07 14:30:00,47.87,47.92,47.81,47.85,94955.0,38.747,38.7875,38.6985,38.7308,94955.0
2020-12-07 14:40:00,47.86,47.87,47.8,47.82,50750.0,38.7389,38.747,38.6904,38.7066,50750.0
2020-12-07 14:50:00,47.82,47.91,47.81,47.88,89079.0,38.7066,38.7794,38.6985,38.7551,89079.0
2020-12-07 15:00:00,47.88,47.88,47.74,47.76,58967.0,38.7551,38.7551,38.6418,38.658,58967.0
2020-12-07 15:10:00,47.77,47.82,47.75,47.8,48583.0,38.6661,38.7066,38.6499,38.6904,48583.0
2020-12-07 15:20:00,47.8,47.89,47.76,47.89,75527.0,38.6904,38.7632,38.658,38.7632,75527.0
2020-12-07 15:30:00,47.87,48.0,47.85,47.94,87173.0,38.747,38.8523,38.7308,38.8037,87173.0
2020-12-07 15:40:00,47.94,47.96,47.72,47.79,109620.0,38.8037,38.8199,38.6256,38.6823,109620.0
2020-12-07 15:50:00,47.8,47.98,47.79,47.86,422379.0,38.6904,38.8361,38.6823,38.7389,422379.0
2020-12-08 09:30:00,47.59,47.9,47.22,47.85,129375.0,38.5204,38.7713,38.2209,38.7308,129375.0
2020-12-08 09:40:00,47.87,48.06,47.86,48.0,140697.0,38.747,38.9008,38.7389,38.8523,140697.0
2020-12-08 09:50:00,48.02,48.06,47.84,47.88,67990.0,38.8684,38.9008,38.7227,38.7551,67990.0
2020-12-08 10:00:00,47.85,47.89,47.56,47.77,28150.0,38.7308,38.7632,38.4961,38.6661,28150.0
2020-12-08 10:10:00,47.77,47.9,47.74,47.79,34137.0,38.6661,38.7713,38.6418,38.6823,34137.0
2020-12-08 10:20:00,47.79,47.82,47.66,47.74,26350.0,38.6823,38.7066,38.5771,38.6418,26350.0
2020-12-08 10:30:00,47.75,47.75,47.56,47.64,185338.0,38.6499,38.6499,38.4961,38.5609,185338.0
2020-12-08 10:40:00,47.64,47.7,47.54,47.69,59988.0,38.5609,38.6094,38.4799,38.6013,59988.0
2020-12-08 10:50:00,47.69,47.69,47.48,47.56,61818.0,38.6013,38.6013,38.4314,38.4961,61818.0
2020-12-08 11:00:00,47.55,47.82,47.55,47.75,35581.0,38.488,38.7066,38.488,38.6499,35581.0
2020-12-08 11:10:00,47.72,47.84,47.69,47.83,106590.0,38.6256,38.7227,38.6013,38.7147,106590.0
2020-12-08 11:20:00,47.82,47.85,47.74,47.76,143752.0,38.7066,38.7308,38.6418,38.658,143752.0
2020-12-08 11:30:00,47.78,47.8,47.65,47.73,36951.0,38.6742,38.6904,38.569,38.6337,36951.0
2020-12-08 11:40:00,47.73,47.76,47.63,47.69,32478.0,38.6337,38.658,38.5528,38.6013,32478.0
2020-12-08 11:50:00,47.69,47.77,47.52,47.53,40183.0,38.6013,38.6661,38.4637,38.4718,40183.0
2020-12-08 12:00:00,47.54,47.55,47.49,47.51,30376.0,38.4799,38.488,38.4395,38.4556,30376.0
2020-12-08 12:10:00,47.52,47.56,47.44,47.48,118662.0,38.4637,38.4961,38.399,38.4314,118662.0
2020-12-08 12:20:00,47.49,47.56,47.48,47.52,31482.0,38.4395,38.4961,38.4314,38.4637,31482.0
2020-12-08 12:30:00,47.53,47.59,47.51,47.52,33277.0,38.4718,38.5204,38.4556,38.4637,33277.0
2020-12-08 12:40:00,47.53,47.66,47.51,47.63,26296.0,38.4718,38.5771,38.4556,38.5528,26296.0
2020-12-08 12:50:00,47.64,47.69,47.59,47.59,34519.0,38.5609,38.6013,38.5204,38.5204,34519.0
2020-12-08 13:00:00,47.59,47.61,47.45,47.47,45913.0,38.5204,38.5366,38.4071,38.4233,45913.0
2020-12-08 13:10:00,47.46,47.53,47.45,47.5,34474.0,38.4152,38.4718,38.4071,38.4475,34474.0
2020-12-08 13:20:00,47.49,47.54,47.47,47.49,79248.0,38.4395,38.4799,38.4233,38.4395,79248.0
2020-12-08 13:30:00,47.49,47.54,47.45,47.46,33034.0,38.4395,38.4799,38.4071,38.4152,33034.0
2020-12-08 13:40:00,47.46,47.59,47.45,47.57,28320.0,38.4152,38.5204,38.4071,38.5042,28320.0
2020-12-08 13:50:00,47.57,47.57,47.46,47.49,58697.0,38.5042,38.5042,38.4152,38.4395,58697.0
2020-12-08 14:00:00,47.48,47.59,47.45,47.58,32034.0,38.4314,38.5204,38.4071,38.5123,32034.0
2020-12-08 14:10:00,47.58,47.61,47.51,47.54,85409.0,38.5123,38.5366,38.4556,38.4799,85409.0
2020-12-08 14:20:00,47.54,47.68,47.53,47.63,36723.0,38.4799,38.5932,38.4718,38.5528,36723.0
2020-12-08 14:30:00,47.64,47.7,47.61,47.63,120835.0,38.5609,38.6094,38.5366,38.5528,120835.0
2020-12-08 14:40:00,47.63,47.64,47.54,47.55,43590.0,38.5528,38.5609,38.4799,38.488,43590.0
2020-12-08 14:50:00,47.54,47.61,47.49,47.54,86866.0,38.4799,38.5366,38.4395,38.4799,86866.0
2020-12-08 15:00:00,47.54,47.6,47.52,47.57,41748.0,38.4799,38.5285,38.4637,38.5042,41748.0
2020-12-08 15:10:00,47.58,47.6,47.48,47.58,54727.0,38.5123,38.5285,38.4314,38.5123,54727.0
2020-12-08 15:20:00,47.58,47.66,47.53,47.62,50820.0,38.5123,38.5771,38.4718,38.5447,50820.0
2020-12-08 15:30:00,47.62,47.73,47.6,47.71,62270.0,38.5447,38.6337,38.5285,38.6175,62270.0
2020-12-08 15:40:00,47.7,47.73,47.67,47.69,77270.0,38.6094,38.6337,38.5851,38.6013,77270.0
2020-12-08 15:50:00,47.69,47.76,47.63,47.71,390687.0,38.6013,38.658,38.5528,38.6175,390687.0
2020-12-09 09:30:00,48.19,48.19,47.79,47.84,116990.0,39.006,39.006,38.6823,38.7227,116990.0
2020-12-09 09:40:00,47.86,48.04,47.81,47.89,185612.0,38.7389,38.8846,38.6985,38.7632,185612.0
2020-12-09 09:50:00,47.92,48.17,47.89,48.16,82298.0,38.7875,38.9899,38.7632,38.9818,82298.0
2020-12-09 10:00:00,48.16,48.32,48.16,48.27,68360.0,38.9818,39.1113,38.9818,39.0708,68360.0
2020-12-09 10:10:00,48.27,48.3,48.04,48.15,82974.0,39.0708,39.0951,38.8846,38.9737,82974.0
2020-12-09 10:20:00,48.14,48.23,48.09,48.2,46321.0,38.9656,39.0384,38.9251,39.0141,46321.0
2020-12-09 10:30:00,48.2,48.23,48.0,48.03,58198.0,39.0141,39.0384,38.8523,38.8765,58198.0
2020-12-09 10:40:00,48.05,48.08,47.97,48.0,110810.0,38.8927,38.917,38.828,38.8523,110810.0
2020-12-09 10:50:00,47.99,48.02,47.79,47.91,126538.0,38.8442,38.8684,38.6823,38.7794,126538.0
2020-12-09 11:00:00,47.9,48.06,47.9,48.04,75140.0,38.7713,38.9008,38.7713,38.8846,75140.0
2020-12-09 11:10:00,48.06,48.07,47.84,47.87,89027.0,38.9008,38.9089,38.7227,38.747,89027.0
2020-12-09 11:20:00,47.87,47.89,47.8,47.81,29149.0,38.747,38.7632,38.6904,38.6985,29149.0
2020-12-09 11:30:00,47.8,47.82,47.68,47.7,106793.0,38.6904,38.7066,38.5932,38.6094,106793.0
2020-12-09 11:40:00,47.7,47.78,47.65,47.68,208205.0,38.6094,38.6742,38.569,38.5932,208205.0
2020-12-09 11:50:00,47.68,47.9,47.65,47.84,357909.0,38.5932,38.7713,38.569,38.7227,357909.0
2020-12-09 12:00:00,47.86,47.92,47.85,47.9,41617.0,38.7389,38.7875,38.7308,38.7713,41617.0
2020-12-09 12:10:00,47.92,48.0,47.86,47.99,30679.0,38.7875,38.8523,38.7389,38.8442,30679.0
2020-12-09 12:20:00,47.98,48.0,47.86,47.9,39515.0,38.8361,38.8523,38.7389,38.7713,39515.0
2020-12-09 12:30:00,47.9,47.9,47.8,47.85,32845.0,38.7713,38.7713,38.6904,38.7308,32845.0
2020-12-09 12:40:00,47.83,47.92,47.81,47.87,35792.0,38.7147,38.7875,38.6985,38.747,35792.0
2020-12-09 12:50:00,47.87,48.0,47.78,47.92,198234.0,38.747,38.8523,38.6742,38.7875,198234.0
2020-12-09 13:00:00,47.92,47.95,47.81,47.94,36504.0,38.7875,38.8118,38.6985,38.8037,36504.0
2020-12-09 13:10:00,47.93,47.98,47.9,47.94,62545.0,38.7956,38.8361,38.7713,38.8037,62545.0
2020-12-09 13:20:00,47.96,47.99,47.88,47.92,62420.0,38.8199,38.8442,38.7551,38.7875,62420.0
2020-12-09 13:30:00,47.89,47.89,47.68,47.75,36374.0,38.7632,38.7632,38.5932,38.6499,36374.0
2020-12-09 13:40:00,47.75,47.86,47.71,47.82,34411.0,38.6499,38.7389,38.6175,38.7066,34411.0
2020-12-09 13:50:00,47.81,47.82,47.58,47.63,22546.0,38.6985,38.7066,38.5123,38.5528,22546.0
2020-12-09 14:00:00,47.65,47.82,47.6,47.74,45585.0,38.569,38.7066,38.5285,38.6418,45585.0
2020-12-09 14:10:00,47.73,47.77,47.64,47.72,19798.0,38.6337,38.6661,38.5609,38.6256,19798.0
2020-12-09 14:20:00,47.72,47.88,47.72,47.84,29209.0,38.6256,38.7551,38.6256,38.7227,29209.0
2020-12-09 14:30:00,47.84,47.85,47.75,47.79,89456.0,38.7227,38.7308,38.6499,38.6823,89456.0
2020-12-09 14:40:00,47.78,47.91,47.73,47.87,28609.0,38.6742,38.7794,38.6337,38.747,28609.0
2020-12-09 14:50:00,47.85,47.89,47.76,47.85,23206.0,38.7308,38.7632,38.658,38.7308,23206.0
2020-12-09 15:00:00,47.84,47.89,47.73,47.82,47275.0,38.7227,38.7632,38.6337,38.7066,47275.0
2020-12-09 15:10:00,47.82,47.85,47.78,47.82,52269.0,38.7066,38.7308,38.6742,38.7066,52269.0
2020-12-09 15:20:00,47.83,47.88,47.74,47.77,49507.0,38.7147,38.7551,38.6418,38.6661,49507.0
2020-12-09 15:30:00,47.77,47.93,47.76,47.82,189414.0,38.6661,38.7956,38.658,38.7066,189414.0
2020-12-09 15:40:00,47.83,47.97,47.81,47.87,253909.0,38.7147,38.828,38.6985,38.747,253909.0
2020-12-09 15:50:00,47.88,48.02,47.84,47.87,659870.0,38.7551,38.8684,38.7227,38.747,659870.0
2020-12-10 09:30:00,47.19,47.66,47.06,47.66,126097.0,38.1966,38.5771,38.0914,38.5771,126097.0
2020-12-10 09:40:00,47.64,47.65,47.3,47.34,88488.0,38.5609,38.569,38.2857,38.318,88488.0
2020-12-10 09:50:00,47.35,47.41,47.24,47.3,87271.0,38.3261,38.3747,38.2371,38.2857,87271.0
2020-12-10 10:00:00,47.32,47.42,47.23,47.23,71418.0,38.3019,38.3828,38.229,38.229,71418.0
2020-12-10 10:10:00,47.24,47.36,47.13,47.21,91824.0,38.2371,38.3342,38.1481,38.2128,91824.0
2020-12-10 10:20:00,47.21,47.29,47.17,47.29,72357.0,38.2128,38.2776,38.1804,38.2776,72357.0
2020-12-10 10:30:00,47.29,47.47,47.28,47.47,199046.0,38.2776,38.4233,38.2695,38.4233,199046.0
2020-12-10 10:40:00,47.46,47.53,47.38,47.49,47852.0,38.4152,38.4718,38.3504,38.4395,47852.0
2020-12-10 10:50:00,47.49,47.7,47.49,47.63,56178.0,38.4395,38.6094,38.4395,38.5528,56178.0
2020-12-10 11:00:00,47.64,47.72,47.59,47.59,102887.0,38.5609,38.6256,38.5204,38.5204,102887.0
2020-12-10 11:10:00,47.58,47.64,47.53,47.63,64818.0,38.5123,38.5609,38.4718,38.5528,64818.0
2020-12-10 11:20:00,47.63,47.69,47.59,47.65,61943.0,38.5528,38.6013,38.5204,38.569,61943.0
2020-12-10 11:30:00,47.64,47.65,47.53,47.59,33200.0,38.5609,38.569,38.4718,38.5204,33200.0
2020-12-10 11:40:00,47.59,47.6,47.48,47.51,120816.0,38.5204,38.5285,38.4314,38.4556,120816.0
2020-12-10 11:50:00,47.49,47.53,47.43,47.53,44249.0,38.4395,38.4718,38.3909,38.4718,44249.0
2020-12-10 12:00:00,47.52,47.7,47.5,47.7,127530.0,38.4637,38.6094,38.4475,38.6094,127530.0
2020-12-10 12:10:00,47.71,47.93,47.71,47.93,62351.0,38.6175,38.7956,38.6175,38.7956,62351.0
2020-12-10 12:20:00,47.94,48.07,47.91,48.03,94066.0,38.8037,38.9089,38.7794,38.8765,94066.0
2020-12-10 12:30:00,48.03,48.07,47.97,48.0,75386.0,38.8765,38.9089,38.828,38.8523,75386.0
2020-12-10 12:40:00,48.01,48.13,48.01,48.05,49681.0,38.8604,38.9575,38.8604,38.8927,49681.0
2020-12-10 12:50:00,48.04,48.06,47.94,47.98,32484.0,38.8846,38.9008,38.8037,38.8361,32484.0
2020-12-10 13:00:00,47.97,47.97,47.83,47.88,28969.0,38.828,38.828,38.7147,38.7551,28969.0
2020-12-10 13:10:00,47.87,48.0,47.86,47.98,41552.0,38.747,38.8523,38.7389,38.8361,41552.0
2020-12-10 13:20:00,47.97,48.01,47.9,47.91,54224.0,38.828,38.8604,38.7713,38.7794,54224.0
2020-12-10 13:30:00,47.91,47.91,47.73,47.81,89479.0,38.7794,38.7794,38.6337,38.6985,89479.0
2020-12-10 13:40:00,47.8,47.81,47.66,47.73,73361.0,38.6904,38.6985,38.5771,38.6337,73361.0
2020-12-10 13:50:00,47.73,47.74,47.61,47.63,120982.0,38.6337,38.6418,38.5366,38.5528,120982.0
2020-12-10 14:00:00,47.64,47.67,47.58,47.6,93728.0,38.5609,38.5851,38.5123,38.5285,93728.0
2020-12-10 14:10:00,47.61,47.61,47.45,47.49,49363.0,38.5366,38.5366,38.4071,38.4395,49363.0
2020-12-10 14:20:00,47.49,47.55,47.4,47.48,68752.0,38.4395,38.488,38.3666,38.4314,68752.0
2020-12-10 14:30:00,47.48,47.58,47.46,47.57,92618.0,38.4314,38.5123,38.4152,38.5042,92618.0
2020-12-10 14:40:00,47.57,47.57,47.45,47.52,173939.0,38.5042,38.5042,38.4071,38.4637,173939.0
2020-12-10 14:50:00,47.52,47.75,47.48,47.65,94200.0,38.4637,38.6499,38.4314,38.569,94200.0
2020-12-10 15:00:00,47.66,47.8,47.63,47.73,51837.0,38.5771,38.6904,38.5528,38.6337,51837.0
2020-12-10 15:10:00,47.73,47.9,47.73,47.87,52408.0,38.6337,38.7713,38.6337,38.747,52408.0
2020-12-10 15:20:00,47.86,47.94,47.84,47.9,52574.0,38.7389,38.8037,38.7227,38.7713,52574.0
2020-12-10 15:30:00,47.91,47.98,47.83,47.89,88713.0,38.7794,38.8361,38.7147,38.7632,88713.0
2020-12-10 15:40:00,47.88,48.06,47.86,48.03,153925.0,38.7551,38.9008,38.7389,38.8765,153925.0
2020-12-10 15:50:00,48.03,48.05,47.83,47.93,556697.0,38.8765,38.8927,38.7147,38.7956,556697.0
2020-12-11 09:30:00,47.17,47.31,46.93,47.21,108087.0,38.1804,38.2938,37.9862,38.2128,108087.0
2020-12-11 09:40:00,47.22,47.23,46.97,47.03,68989.0,38.2209,38.229,38.0186,38.0671,68989.0
2020-12-11 09:50:00,47.02,47.19,46.99,47.15,59894.0,38.059,38.1966,38.0347,38.1642,59894.0
2020-12-11 10:00:00,47.18,47.31,47.06,47.09,170723.0,38.1885,38.2938,38.0914,38.1157,170723.0
2020-12-11 10:10:00,47.1,47.14,46.96,47.14,73061.0,38.1238,38.1562,38.0105,38.1562,73061.0
2020-12-11 10:20:00,47.13,47.21,47.0,47.03,67439.0,38.1481,38.2128,38.0428,38.0671,67439.0
2020-12-11 10:30:00,47.04,47.2,47.01,47.1,47566.0,38.0752,38.2047,38.0509,38.1238,47566.0
2020-12-11 10:40:00,47.1,47.14,46.97,47.0,68904.0,38.1238,38.1562,38.0186,38.0428,68904.0
2020-12-11 10:50:00,46.99,47.06,46.96,47.03,57684.0,38.0347,38.0914,38.0105,38.0671,57684.0
2020-12-11 11:00:00,47.02,47.1,47.01,47.08,53949.0,38.059,38.1238,38.0509,38.1076,53949.0
2020-12-11 11:10:00,47.08,47.21,47.05,47.13,62984.0,38.1076,38.2128,38.0833,38.1481,62984.0
2020-12-11 11:20:00,47.13,47.15,46.94,46.98,65309.0,38.1481,38.1642,37.9943,38.0266,65309.0
2020-12-11 11:30:00,46.98,47.02,46.9,46.97,115797.0,38.0266,38.059,37.9619,38.0186,115797.0
2020-12-11 11:40:00,46.97,47.02,46.93,47.0,43281.0,38.0186,38.059,37.9862,38.0428,43281.0
2020-12-11 11:50:00,47.01,47.03,46.96,47.0,57565.0,38.0509,38.0671,38.0105,38.0428,57565.0
2020-12-11 12:00:00,46.99,46.99,46.88,46.88,25175.0,38.0347,38.0347,37.9457,37.9457,25175.0
2020-12-11 12:10:00,46.89,46.89,46.71,46.71,50579.0,37.9538,37.9538,37.8081,37.8081,50579.0
2020-12-11 12:20:00,46.72,46.91,46.69,46.91,26093.0,37.8162,37.97,37.7919,37.97,26093.0
2020-12-11 12:30:00,46.9,46.91,46.83,46.86,30483.0,37.9619,37.97,37.9052,37.9295,30483.0
2020-12-11 12:40:00,46.86,46.99,46.81,46.99,40513.0,37.9295,38.0347,37.889,38.0347,40513.0
2020-12-11 12:50:00,46.99,47.03,46.94,46.96,41710.0,38.0347,38.0671,37.9943,38.0105,41710.0
2020-12-11 13:00:00,46.96,46.96,46.8,46.81,40935.0,38.0105,38.0105,37.881,37.889,40935.0
2020-12-11 13:10:00,46.81,46.93,46.79,46.8,31880.0,37.889,37.9862,37.8729,37.881,31880.0
2020-12-11 13:20:00,46.8,46.9,46.77,46.9,28711.0,37.881,37.9619,37.8567,37.9619,28711.0
2020-12-11 13:30:00,46.9,46.98,46.87,46.97,40867.0,37.9619,38.0266,37.9376,38.0186,40867.0
2020-12-11 13:40:00,46.97,46.99,46.91,46.94,64764.0,38.0186,38.0347,37.97,37.9943,64764.0
2020-12-11 13:50:00,46.92,47.07,46.91,47.02,78958.0,37.9781,38.0995,37.97,38.059,78958.0
2020-12-11 14:00:00,47.04,47.04,46.95,47.0,53375.0,38.0752,38.0752,38.0024,38.0428,53375.0
2020-12-11 14:10:00,47.0,47.1,46.97,47.08,73186.0,38.0428,38.1238,38.0186,38.1076,73186.0
2020-12-11 14:20:00,47.08,47.16,47.05,47.1,54114.0,38.1076,38.1723,38.0833,38.1238,54114.0
2020-12-11 14:30:00,47.1,47.17,47.09,47.11,66126.0,38.1238,38.1804,38.1157,38.1319,66126.0
2020-12-11 14:40:00,47.1,47.11,47.03,47.09,174501.0,38.1238,38.1319,38.0671,38.1157,174501.0
2020-12-11 14:50:00,47.09,47.11,46.98,46.98,48569.0,38.1157,38.1319,38.0266,38.0266,48569.0
2020-12-11 15:00:00,46.98,47.02,46.97,46.98,48644.0,38.0266,38.059,38.0186,38.0266,48644.0
2020-12-11 15:10:00,46.98,47.13,46.98,47.13,94356.0,38.0266,38.1481,38.0266,38.1481,94356.0
2020-12-11 15:20:00,47.14,47.17,47.07,47.12,72071.0,38.1562,38.1804,38.0995,38.14,72071.0
2020-12-11 15:30:00,47.12,47.2,47.09,47.18,80160.0,38.14,38.2047,38.1157,38.1885,80160.0
2020-12-11 15:40:00,47.18,47.25,47.06,47.07,115469.0,38.1885,38.2452,38.0914,38.0995,115469.0
2020-12-11 15:50:00,47.06,47.13,46.97,47.01,399431.0,38.0914,38.1481,38.0186,38.0509,399431.0
2020-12-14 09:30:00,47.68,47.68,47.38,47.41,119051.0,38.5932,38.5932,38.3504,38.3747,119051.0
2020-12-14 09:40:00,47.38,47.39,47.0,47.1,177376.0,38.3504,38.3585,38.0428,38.1238,177376.0
2020-12-14 09:50:00,47.09,47.19,46.88,47.02,76291.0,38.1157,38.1966,37.9457,38.059,76291.0
2020-12-14 10:00:00,47.02,47.12,46.98,47.1,51203.0,38.059,38.14,38.0266,38.1238,51203.0
2020-12-14 10:10:00,47.1,47.1,46.99,47.03,56616.0,38.1238,38.1238,38.0347,38.0671,56616.0
2020-12-14 10:20:00,47.01,47.04,46.86,47.0,52353.0,38.0509,38.0752,37.9295,38.0428,52353.0
2020-12-14 10:30:00,47.0,47.03,46.88,46.91,60618.0,38.0428,38.0671,37.9457,37.97,60618.0
2020-12-14 10:40:00,46.92,46.94,46.66,46.68,92211.0,37.9781,37.9943,37.7676,37.7838,92211.0
2020-12-14 10:50:00,46.66,46.69,46.55,46.6,52710.0,37.7676,37.7919,37.6786,37.7191,52710.0
2020-12-14 11:00:00,46.58,46.62,46.4,46.42,107518.0,37.7029,37.7353,37.5572,37.5734,107518.0
2020-12-14 11:10:00,46.41,46.47,46.34,46.38,79945.0,37.5653,37.6138,37.5086,37.541,79945.0
2020-12-14 11:20:00,46.39,46.45,46.21,46.24,172767.0,37.5491,37.5977,37.4034,37.4277,172767.0
2020-12-14 11:30:00,46.24,46.36,46.18,46.29,49556.0,37.4277,37.5248,37.3791,37.4681,49556.0
2020-12-14 11:40:00,46.29,46.36,46.23,46.3,58257.0,37.4681,37.5248,37.4196,37.4762,58257.0
2020-12-14 11:50:00,46.29,46.31,46.13,46.16,74199.0,37.4681,37.4843,37.3386,37.3629,74199.0
2020-12-14 12:00:00,46.16,46.28,46.15,46.24,48254.0,37.3629,37.4601,37.3548,37.4277,48254.0
2020-12-14 12:10:00,46.25,46.4,46.25,46.34,83520.0,37.4358,37.5572,37.4358,37.5086,83520.0
2020-12-14 12:20:00,46.31,46.55,46.28,46.52,81244.0,37.4843,37.6786,37.4601,37.6543,81244.0
2020-12-14 12:30:00,46.52,46.6,46.51,46.56,96868.0,37.6543,37.7191,37.6462,37.6867,96868.0
2020-12-14 12:40:00,46.54,46.55,46.42,46.43,79221.0,37.6705,37.6786,37.5734,37.5815,79221.0
2020-12-14 12:50:00,46.43,46.5,46.39,46.49,123469.0,37.5815,37.6381,37.5491,37.63,123469.0
2020-12-14 13:00:00,46.5,46.54,46.34,46.39,54495.0,37.6381,37.6705,37.5086,37.5491,54495.0
2020-12-14 13:10:00,46.4,46.45,46.38,46.42,43591.0,37.5572,37.5977,37.541,37.5734,43591.0
2020-12-14 13:20:00,46.41,46.42,46.33,46.37,45193.0,37.5653,37.5734,37.5005,37.5329,45193.0
2020-12-14 13:30:00,46.37,46.46,46.36,46.44,52924.0,37.5329,37.6057,37.5248,37.5896,52924.0
2020-12-14 13:40:00,46.44,46.47,46.22,46.22,70068.0,37.5896,37.6138,37.4115,37.4115,70068.0
2020-12-14 13:50:00,46.22,46.29,46.19,46.21,39598.0,37.4115,37.4681,37.3872,37.4034,39598.0
2020-12-14 14:00:00,46.23,46.27,46.17,46.18,55084.0,37.4196,37.452,37.371,37.3791,55084.0
2020-12-14 14:10:00,46.18,46.19,46.1,46.16,48212.0,37.3791,37.3872,37.3144,37.3629,48212.0
2020-12-14 14:20:00,46.15,46.15,46.0,46.07,66893.0,37.3548,37.3548,37.2334,37.2901,66893.0
2020-12-14 14:30:00,46.08,46.08,45.94,45.99,96284.0,37.2982,37.2982,37.1848,37.2253,96284.0
2020-12-14 14:40:00,46.0,46.1,45.99,46.03,147496.0,37.2334,37.3144,37.2253,37.2577,147496.0
2020-12-14 14:50:00,46.03,46.21,46.02,46.09,185094.0,37.2577,37.4034,37.2496,37.3063,185094.0
2020-12-14 15:00:00,46.1,46.14,46.04,46.13,55265.0,37.3144,37.3467,37.2658,37.3386,55265.0
2020-12-14 15:10:00,46.13,46.15,46.08,46.11,104561.0,37.3386,37.3548,37.2982,37.3224,104561.0
2020-12-14 15:20:00,46.12,46.15,46.07,46.08,204429.0,37.3305,37.3548,37.2901,37.2982,204429.0
2020-12-14 15:30:00,46.08,46.08,45.8,45.86,251356.0,37.2982,37.2982,37.0715,37.1201,251356.0
2020-12-14 15:40:00,45.85,46.02,45.79,46.0,246855.0,37.112,37.2496,37.0634,37.2334,246855.0
2020-12-14 15:50:00,46.0,46.09,45.9,45.9,571318.0,37.2334,37.3063,37.1525,37.1525,571318.0
2020-12-15 09:30:00,46.27,46.32,46.14,46.21,110840.0,37.452,37.4924,37.3467,37.4034,110840.0
2020-12-15 09:40:00,46.2,46.31,45.93,45.99,130010.0,37.3953,37.4843,37.1768,37.2253,130010.0
2020-12-15 09:50:00,46.0,46.04,45.85,45.89,67522.0,37.2334,37.2658,37.112,37.1444,67522.0
2020-12-15 10:00:00,45.91,46.02,45.87,45.92,73152.0,37.1606,37.2496,37.1282,37.1687,73152.0
2020-12-15 10:10:00,45.92,46.01,45.92,45.97,50233.0,37.1687,37.2415,37.1687,37.2091,50233.0
2020-12-15 10:20:00,45.96,45.96,45.84,45.89,67425.0,37.201,37.201,37.1039,37.1444,67425.0
2020-12-15 10:30:00,45.9,45.91,45.74,45.79,93733.0,37.1525,37.1606,37.023,37.0634,93733.0
2020-12-15 10:40:00,45.79,45.9,45.72,45.86,81017.0,37.0634,37.1525,37.0068,37.1201,81017.0
2020-12-15 10:50:00,45.86,46.22,45.86,46.21,61347.0,37.1201,37.4115,37.1201,37.4034,61347.0
2020-12-15 11:00:00,46.2,46.33,46.16,46.21,75196.0,37.3953,37.5005,37.3629,37.4034,75196.0
2020-12-15 11:10:00,46.2,46.37,46.19,46.25,100095.0,37.3953,37.5329,37.3872,37.4358,100095.0
2020-12-15 11:20:00,46.26,46.41,46.19,46.19,176299.0,37.4439,37.5653,37.3872,37.3872,176299.0
2020-12-15 11:30:00,46.21,46.27,46.14,46.27,86451.0,37.4034,37.452,37.3467,37.452,86451.0
2020-12-15 11:40:00,46.27,46.47,46.27,46.38,56181.0,37.452,37.6138,37.452,37.541,56181.0
2020-12-15 11:50:00,46.39,46.45,46.36,46.41,65385.0,37.5491,37.5977,37.5248,37.5653,65385.0
2020-12-15 12:00:00,46.43,46.51,46.33,46.34,45980.0,37.5815,37.6462,37.5005,37.5086,45980.0
2020-12-15 12:10:00,46.35,46.41,46.33,46.38,52050.0,37.5167,37.5653,37.5005,37.541,52050.0
2020-12-15 12:20:00,46.38,46.42,46.37,46.38,69286.0,37.541,37.5734,37.5329,37.541,69286.0
2020-12-15 12:30:00,46.39,46.45,46.37,46.41,46298.0,37.5491,37.5977,37.5329,37.5653,46298.0
2020-12-15 12:40:00,46.42,46.58,46.39,46.58,93030.0,37.5734,37.7029,37.5491,37.7029,93030.0
2020-12-15 12:50:00,46.59,46.67,46.56,46.64,96528.0,37.711,37.7757,37.6867,37.7514,96528.0
2020-12-15 13:00:00,46.65,46.67,46.56,46.61,98491.0,37.7595,37.7757,37.6867,37.7272,98491.0
2020-12-15 13:10:00,46.62,46.75,46.58,46.75,53562.0,37.7353,37.8405,37.7029,37.8405,53562.0
2020-12-15 13:20:00,46.75,46.75,46.55,46.55,76929.0,37.8405,37.8405,37.6786,37.6786,76929.0
2020-12-15 13:30:00,46.57,46.73,46.56,46.69,82847.0,37.6948,37.8243,37.6867,37.7919,82847.0
2020-12-15 13:40:00,46.69,46.84,46.68,46.79,44358.0,37.7919,37.9133,37.7838,37.8729,44358.0
2020-12-15 13:50:00,46.8,46.94,46.77,46.9,45720.0,37.881,37.9943,37.8567,37.9619,45720.0
2020-12-15 14:00:00,46.9,46.94,46.76,46.76,72740.0,37.9619,37.9943,37.8486,37.8486,72740.0
2020-12-15 14:10:00,46.76,46.84,46.71,46.75,52876.0,37.8486,37.9133,37.8081,37.8405,52876.0
2020-12-15 14:20:00,46.75,46.86,46.73,46.78,49502.0,37.8405,37.9295,37.8243,37.8648,49502.0
2020-12-15 14:30:00,46.79,46.82,46.72,46.73,97992.0,37.8729,37.8971,37.8162,37.8243,97992.0
2020-12-15 14:40:00,46.75,46.8,46.69,46.7,85681.0,37.8405,37.881,37.7919,37.8,85681.0
2020-12-15 14:50:00,46.7,46.7,46.59,46.59,61383.0,37.8,37.8,37.711,37.711,61383.0
2020-12-15 15:00:00,46.6,46.69,46.56,46.65,120777.0,37.7191,37.7919,37.6867,37.7595,120777.0
2020-12-15 15:10:00,46.65,46.76,46.64,46.75,60914.0,37.7595,37.8486,37.7514,37.8405,60914.0
2020-12-15 15:20:00,46.74,46.78,46.61,46.62,49751.0,37.8324,37.8648,37.7272,37.7353,49751.0
2020-12-15 15:30:00,46.61,46.65,46.47,46.47,215717.0,37.7272,37.7595,37.6138,37.6138,215717.0
2020-12-15 15:40:00,46.48,46.68,46.46,46.66,219064.0,37.6219,37.7838,37.6057,37.7676,219064.0
2020-12-15 15:50:00,46.67,46.74,46.55,46.73,397410.0,37.7757,37.8324,37.6786,37.8243,397410.0
2020-12-16 09:30:00,46.72,46.99,46.57,46.64,162226.0,37.8162,38.0347,37.6948,37.7514,162226.0
2020-12-16 09:40:00,46.66,46.76,46.6,46.64,77179.0,37.7676,37.8486,37.7191,37.7514,77179.0
2020-12-16 09:50:00,46.64,46.66,46.52,46.62,79533.0,37.7514,37.7676,37.6543,37.7353,79533.0
2020-12-16 10:00:00,46.64,46.66,46.43,46.49,120774.0,37.7514,37.7676,37.5815,37.63,120774.0
2020-12-16 10:10:00,46.49,46.61,46.45,46.56,83695.0,37.63,37.7272,37.5977,37.6867,83695.0
2020-12-16 10:20:00,46.56,46.57,46.44,46.5,99492.0,37.6867,37.6948,37.5896,37.6381,99492.0
2020-12-16 10:30:00,46.51,46.61,46.44,46.53,180353.0,37.6462,37.7272,37.5896,37.6624,180353.0
2020-12-16 10:40:00,46.54,46.57,46.49,46.52,76555.0,37.6705,37.6948,37.63,37.6543,76555.0
2020-12-16 10:50:00,46.54,46.55,46.4,46.47,121015.0,37.6705,37.6786,37.5572,37.6138,121015.0
2020-12-16 11:00:00,46.48,46.52,46.42,46.48,95627.0,37.6219,37.6543,37.5734,37.6219,95627.0
2020-12-16 11:10:00,46.48,46.57,46.45,46.54,71566.0,37.6219,37.6948,37.5977,37.6705,71566.0
2020-12-16 11:20:00,46.55,46.68,46.53,46.64,135000.0,37.6786,37.7838,37.6624,37.7514,135000.0
2020-12-16 11:30:00,46.64,46.7,46.59,46.7,92523.0,37.7514,37.8,37.711,37.8,92523.0
2020-12-16 11:40:00,46.7,46.76,46.61,46.74,70116.0,37.8,37.8486,37.7272,37.8324,70116.0
2020-12-16 11:50:00,46.74,46.76,46.68,46.7,111634.0,37.8324,37.8486,37.7838,37.8,111634.0
2020-12-16 12:00:00,46.71,46.76,46.67,46.71,99153.0,37.8081,37.8486,37.7757,37.8081,99153.0
2020-12-16 12:10:00,46.72,46.73,46.67,46.73,78498.0,37.8162,37.8243,37.7757,37.8243,78498.0
2020-12-16 12:20:00,46.73,46.76,46.7,46.7,101287.0,37.8243,37.8486,37.8,37.8,101287.0
2020-12-16 12:30:00,46.69,46.82,46.67,46.79,62864.0,37.7919,37.8971,37.7757,37.8729,62864.0
2020-12-16 12:40:00,46.79,46.91,46.76,46.8,106879.0,37.8729,37.97,37.8486,37.881,106879.0
2020-12-16 12:50:00,46.8,46.92,46.78,46.88,97342.0,37.881,37.9781,37.8648,37.9457,97342.0
2020-12-16 13:00:00,46.86,46.89,46.8,46.82,47286.0,37.9295,37.9538,37.881,37.8971,47286.0
2020-12-16 13:10:00,46.8,46.84,46.77,46.83,41224.0,37.881,37.9133,37.8567,37.9052,41224.0
2020-12-16 13:20:00,46.83,46.89,46.81,46.84,68207.0,37.9052,37.9538,37.889,37.9133,68207.0
2020-12-16 13:30:00,46.84,46.91,46.82,46.91,88885.0,37.9133,37.97,37.8971,37.97,88885.0
2020-12-16 13:40:00,46.91,46.96,46.84,46.85,90230.0,37.97,38.0105,37.9133,37.9214,90230.0
2020-12-16 13:50:00,46.84,46.93,46.8,46.87,144811.0,37.9133,37.9862,37.881,37.9376,144811.0
2020-12-16 14:00:00,46.87,47.07,46.87,46.92,198009.0,37.9376,38.0995,37.9376,37.9781,198009.0
2020-12-16 14:10:00,46.94,46.98,46.86,46.9,85513.0,37.9943,38.0266,37.9295,37.9619,85513.0
2020-12-16 14:20:00,46.91,46.98,46.88,46.92,83234.0,37.97,38.0266,37.9457,37.9781,83234.0
2020-12-16 14:30:00,46.91,47.12,46.89,47.1,117371.0,37.97,38.14,37.9538,38.1238,117371.0
2020-12-16 14:40:00,47.11,47.14,47.02,47.12,83669.0,38.1319,38.1562,38.059,38.14,83669.0
2020-12-16 14:50:00,47.14,47.2,47.1,47.19,89955.0,38.1562,38.2047,38.1238,38.1966,89955.0
2020-12-16 15:00:00,47.2,47.2,47.02,47.08,108320.0,38.2047,38.2047,38.059,38.1076,108320.0
2020-12-16 15:10:00,47.08,47.17,47.05,47.14,120029.0,38.1076,38.1804,38.0833,38.1562,120029.0
2020-12-16 15:20:00,47.13,47.18,47.08,47.08,123240.0,38.1481,38.1885,38.1076,38.1076,123240.0
2020-12-16 15:30:00,47.08,47.23,47.05,47.12,264393.0,38.1076,38.229,38.0833,38.14,264393.0
2020-12-16 15:40:00,47.12,47.23,47.11,47.19,244661.0,38.14,38.229,38.1319,38.1966,244661.0
2020-12-16 15:50:00,47.19,47.27,47.11,47.23,641070.0,38.1966,38.2614,38.1319,38.229,641070.0
2020-12-17 09:30:00,47.11,47.25,46.64,46.65,147687.0,38.1319,38.2452,37.7514,37.7595,147687.0
2020-12-17 09:40:00,46.65,46.76,46.51,46.55,99463.0,37.7595,37.8486,37.6462,37.6786,99463.0
2020-12-17 09:50:00,46.56,46.58,46.4,46.49,147658.0,37.6867,37.7029,37.5572,37.63,147658.0
2020-12-17 10:00:00,46.5,46.63,46.47,46.58,76883.0,37.6381,37.7433,37.6138,37.7029,76883.0
2020-12-17 10:10:00,46.59,46.61,46.44,46.48,87379.0,37.711,37.7272,37.5896,37.6219,87379.0
2020-12-17 10:20:00,46.49,46.65,46.41,46.58,140204.0,37.63,37.7595,37.5653,37.7029,140204.0
2020-12-17 10:30:00,46.58,46.68,46.5,46.5,139014.0,37.7029,37.7838,37.6381,37.6381,139014.0
2020-12-17 10:40:00,46.5,46.54,46.3,46.42,192233.0,37.6381,37.6705,37.4762,37.5734,192233.0
2020-12-17 10:50:00,46.43,46.44,46.33,46.41,85822.0,37.5815,37.5896,37.5005,37.5653,85822.0
2020-12-17 11:00:00,46.41,46.51,46.37,46.44,109348.0,37.5653,37.6462,37.5329,37.5896,109348.0
2020-12-17 11:10:00,46.45,46.64,46.4,46.62,86956.0,37.5977,37.7514,37.5572,37.7353,86956.0
2020-12-17 11:20:00,46.61,46.63,46.51,46.53,92138.0,37.7272,37.7433,37.6462,37.6624,92138.0
2020-12-17 11:30:00,46.53,46.58,46.44,46.52,112473.0,37.6624,37.7029,37.5896,37.6543,112473.0
2020-12-17 11:40:00,46.52,46.75,46.49,46.74,130416.0,37.6543,37.8405,37.63,37.8324,130416.0
2020-12-17 11:50:00,46.74,46.91,46.71,46.86,127952.0,37.8324,37.97,37.8081,37.9295,127952.0
2020-12-17 12:00:00,46.88,46.9,46.72,46.76,89569.0,37.9457,37.9619,37.8162,37.8486,89569.0
2020-12-17 12:10:00,46.76,46.79,46.64,46.71,71677.0,37.8486,37.8729,37.7514,37.8081,71677.0
2020-12-17 12:20:00,46.71,46.75,46.69,46.71,73509.0,37.8081,37.8405,37.7919,37.8081,73509.0
2020-12-17 12:30:00,46.71,46.77,46.68,46.74,96475.0,37.8081,37.8567,37.7838,37.8324,96475.0
2020-12-17 12:40:00,46.74,46.76,46.71,46.73,115041.0,37.8324,37.8486,37.8081,37.8243,115041.0
2020-12-17 12:50:00,46.73,46.76,46.65,46.72,55101.0,37.8243,37.8486,37.7595,37.8162,55101.0
2020-12-17 13:00:00,46.73,46.76,46.72,46.75,69056.0,37.8243,37.8486,37.8162,37.8405,69056.0
2020-12-17 13:10:00,46.74,46.76,46.72,46.74,105324.0,37.8324,37.8486,37.8162,37.8324,105324.0
2020-12-17 13:20:00,46.75,46.77,46.74,46.75,146574.0,37.8405,37.8567,37.8324,37.8405,146574.0
2020-12-17 13:30:00,46.75,46.83,46.72,46.82,164876.0,37.8405,37.9052,37.8162,37.8971,164876.0
2020-12-17 13:40:00,46.83,46.99,46.83,46.88,65887.0,37.9052,38.0347,37.9052,37.9457,65887.0
2020-12-17 13:50:00,46.88,46.98,46.85,46.98,65870.0,37.9457,38.0266,37.9214,38.0266,65870.0
2020-12-17 14:00:00,46.97,47.05,46.92,47.05,63283.0,38.0186,38.0833,37.9781,38.0833,63283.0
2020-12-17 14:10:00,47.05,47.05,46.93,47.0,57753.0,38.0833,38.0833,37.9862,38.0428,57753.0
2020-12-17 14:20:00,47.0,47.07,46.95,47.05,87512.0,38.0428,38.0995,38.0024,38.0833,87512.0
2020-12-17 14:30:00,47.05,47.16,47.05,47.12,86870.0,38.0833,38.1723,38.0833,38.14,86870.0
2020-12-17 14:40:00,47.13,47.23,47.07,47.21,74541.0,38.1481,38.229,38.0995,38.2128,74541.0
2020-12-17 14:50:00,47.21,47.24,47.17,47.19,54189.0,38.2128,38.2371,38.1804,38.1966,54189.0
2020-12-17 15:00:00,47.2,47.29,47.13,47.17,65931.0,38.2047,38.2776,38.1481,38.1804,65931.0
2020-12-17 15:10:00,47.16,47.16,47.1,47.16,56031.0,38.1723,38.1723,38.1238,38.1723,56031.0
2020-12-17 15:20:00,47.15,47.25,47.13,47.23,91884.0,38.1642,38.2452,38.1481,38.229,91884.0
2020-12-17 15:30:00,47.22,47.23,47.08,47.2,104723.0,38.2209,38.229,38.1076,38.2047,104723.0
2020-12-17 15:40:00,47.19,47.2,47.11,47.13,178071.0,38.1966,38.2047,38.1319,38.1481,178071.0
2020-12-17 15:50:00,47.14,47.17,47.04,47.1,654220.0,38.1562,38.1804,38.0752,38.1238,654220.0
2020-12-18 09:30:00,46.99,47.01,46.7,46.73,1079390.0,38.0347,38.0509,37.8,37.8243,1079390.0
2020-12-18 09:40:00,46.72,47.05,46.71,46.93,121222.0,37.8162,38.0833,37.8081,37.9862,121222.0
2020-12-18 09:50:00,46.92,47.1,46.87,47.05,95128.0,37.9781,38.1238,37.9376,38.0833,95128.0
2020-12-18 10:00:00,47.07,47.1,46.81,46.96,86181.0,38.0995,38.1238,37.889,38.0105,86181.0
2020-12-18 10:10:00,46.99,47.01,46.65,46.71,106954.0,38.0347,38.0509,37.7595,37.8081,106954.0
2020-12-18 10:20:00,46.67,46.71,46.55,46.59,54781.0,37.7757,37.8081,37.6786,37.711,54781.0
2020-12-18 10:30:00,46.58,46.7,46.53,46.63,69637.0,37.7029,37.8,37.6624,37.7433,69637.0
2020-12-18 10:40:00,46.62,46.65,46.43,46.46,44382.0,37.7353,37.7595,37.5815,37.6057,44382.0
2020-12-18 10:50:00,46.46,46.55,46.41,46.5,29167.0,37.6057,37.6786,37.5653,37.6381,29167.0
2020-12-18 11:00:00,46.51,46.55,46.4,46.43,28472.0,37.6462,37.6786,37.5572,37.5815,28472.0
2020-12-18 11:10:00,46.43,46.48,46.18,46.44,72035.0,37.5815,37.6219,37.3791,37.5896,72035.0
2020-12-18 11:20:00,46.44,46.53,46.38,46.39,116299.0,37.5896,37.6624,37.541,37.5491,116299.0
2020-12-18 11:30:00,46.39,46.42,46.28,46.31,37585.0,37.5491,37.5734,37.4601,37.4843,37585.0
2020-12-18 11:40:00,46.31,46.39,46.23,46.38,30119.0,37.4843,37.5491,37.4196,37.541,30119.0
2020-12-18 11:50:00,46.39,46.47,46.36,46.37,39947.0,37.5491,37.6138,37.5248,37.5329,39947.0
2020-12-18 12:00:00,46.36,46.5,46.35,46.39,53441.0,37.5248,37.6381,37.5167,37.5491,53441.0
2020-12-18 12:10:00,46.38,46.49,46.33,46.43,60429.0,37.541,37.63,37.5005,37.5815,60429.0
2020-12-18 12:20:00,46.44,46.44,46.28,46.3,35590.0,37.5896,37.5896,37.4601,37.4762,35590.0
2020-12-18 12:30:00,46.3,46.41,46.25,46.41,35318.0,37.4762,37.5653,37.4358,37.5653,35318.0
2020-12-18 12:40:00,46.41,46.47,46.36,46.36,45768.0,37.5653,37.6138,37.5248,37.5248,45768.0
2020-12-18 12:50:00,46.37,46.39,46.28,46.29,39355.0,37.5329,37.5491,37.4601,37.4681,39355.0
2020-12-18 13:00:00,46.29,46.3,46.21,46.22,39903.0,37.4681,37.4762,37.4034,37.4115,39903.0
2020-12-18 13:10:00,46.22,46.25,46.17,46.17,38470.0,37.4115,37.4358,37.371,37.371,38470.0
2020-12-18 13:20:00,46.17,46.22,46.08,46.16,52584.0,37.371,37.4115,37.2982,37.3629,52584.0
2020-12-18 13:30:00,46.15,46.16,46.0,46.0,45317.0,37.3548,37.3629,37.2334,37.2334,45317.0
2020-12-18 13:40:00,46.01,46.1,45.98,46.08,76351.0,37.2415,37.3144,37.2172,37.2982,76351.0
2020-12-18 13:50:00,46.08,46.08,45.99,46.01,54208.0,37.2982,37.2982,37.2253,37.2415,54208.0
2020-12-18 14:00:00,46.0,46.01,45.9,45.95,68257.0,37.2334,37.2415,37.1525,37.1929,68257.0
2020-12-18 14:10:00,45.96,45.99,45.9,45.97,45999.0,37.201,37.2253,37.1525,37.2091,45999.0
2020-12-18 14:20:00,45.97,46.04,45.93,45.95,70766.0,37.2091,37.2658,37.1768,37.1929,70766.0
2020-12-18 14:30:00,45.95,46.01,45.9,45.95,79087.0,37.1929,37.2415,37.1525,37.1929,79087.0
2020-12-18 14:40:00,45.95,45.95,45.84,45.84,65472.0,37.1929,37.1929,37.1039,37.1039,65472.0
2020-12-18 14:50:00,45.84,45.86,45.78,45.81,63531.0,37.1039,37.1201,37.0553,37.0796,63531.0
2020-12-18 15:00:00,45.82,46.0,45.81,45.94,73010.0,37.0877,37.2334,37.0796,37.1848,73010.0
2020-12-18 15:10:00,45.94,45.94,45.8,45.82,78682.0,37.1848,37.1848,37.0715,37.0877,78682.0
2020-12-18 15:20:00,45.82,45.83,45.61,45.62,159737.0,37.0877,37.0958,36.9177,36.9258,159737.0
2020-12-18 15:30:00,45.63,45.82,45.58,45.64,245543.0,36.9339,37.0877,36.8935,36.942,245543.0
2020-12-18 15:40:00,45.64,45.82,45.56,45.78,316057.0,36.942,37.0877,36.8773,37.0553,316057.0
2020-12-18 15:50:00,45.76,46.05,45.65,45.9,846733.0,37.0392,37.2739,36.9501,37.1525,846733.0
2020-12-21 09:30:00,46.09,46.47,45.53,46.43,211930.0,37.3063,37.6138,36.853,37.5815,211930.0
2020-12-21 09:40:00,46.4,46.5,46.25,46.42,125854.0,37.5572,37.6381,37.4358,37.5734,125854.0
2020-12-21 09:50:00,46.43,46.55,46.14,46.15,109102.0,37.5815,37.6786,37.3467,37.3548,109102.0
2020-12-21 10:00:00,46.16,46.18,45.56,45.63,171762.0,37.3629,37.3791,36.8773,36.9339,171762.0
2020-12-21 10:10:00,45.65,45.77,45.44,45.55,100876.0,36.9501,37.0472,36.7801,36.8692,100876.0
2020-12-21 10:20:00,45.54,45.78,45.48,45.59,64914.0,36.8611,37.0553,36.8125,36.9016,64914.0
2020-12-21 10:30:00,45.57,45.85,45.53,45.76,58048.0,36.8854,37.112,36.853,37.0392,58048.0
2020-12-21 10:40:00,45.74,46.03,45.69,45.95,114114.0,37.023,37.2577,36.9825,37.1929,114114.0
2020-12-21 10:50:00,45.96,46.14,45.92,46.04,107320.0,37.201,37.3467,37.1687,37.2658,107320.0
2020-12-21 11:00:00,46.02,46.25,46.0,46.17,76752.0,37.2496,37.4358,37.2334,37.371,76752.0
2020-12-21 11:10:00,46.17,46.29,46.05,46.08,85812.0,37.371,37.4681,37.2739,37.2982,85812.0
2020-12-21 11:20:00,46.07,46.16,46.0,46.02,63515.0,37.2901,37.3629,37.2334,37.2496,63515.0
2020-12-21 11:30:00,46.05,46.08,45.93,45.94,55368.0,37.2739,37.2982,37.1768,37.1848,55368.0
2020-12-21 11:40:00,45.94,46.0,45.89,45.97,51234.0,37.1848,37.2334,37.1444,37.2091,51234.0
2020-12-21 11:50:00,45.97,46.06,45.97,46.02,65070.0,37.2091,37.282,37.2091,37.2496,65070.0
2020-12-21 12:00:00,46.03,46.12,45.99,46.03,101915.0,37.2577,37.3305,37.2253,37.2577,101915.0
2020-12-21 12:10:00,46.04,46.1,46.04,46.08,57658.0,37.2658,37.3144,37.2658,37.2982,57658.0
2020-12-21 12:20:00,46.08,46.17,46.07,46.17,47645.0,37.2982,37.371,37.2901,37.371,47645.0
2020-12-21 12:30:00,46.17,46.24,46.16,46.23,90082.0,37.371,37.4277,37.3629,37.4196,90082.0
2020-12-21 12:40:00,46.25,46.42,46.22,46.42,64867.0,37.4358,37.5734,37.4115,37.5734,64867.0
2020-12-21 12:50:00,46.42,46.52,46.38,46.38,87296.0,37.5734,37.6543,37.541,37.541,87296.0
2020-12-21 13:00:00,46.38,46.44,46.33,46.33,118202.0,37.541,37.5896,37.5005,37.5005,118202.0
2020-12-21 13:10:00,46.33,46.39,46.28,46.29,99578.0,37.5005,37.5491,37.4601,37.4681,99578.0
2020-12-21 13:20:00,46.29,46.33,46.23,46.28,74631.0,37.4681,37.5005,37.4196,37.4601,74631.0
2020-12-21 13:30:00,46.28,46.37,46.26,46.32,103047.0,37.4601,37.5329,37.4439,37.4924,103047.0
2020-12-21 13:40:00,46.34,46.47,46.34,46.4,91461.0,37.5086,37.6138,37.5086,37.5572,91461.0
2020-12-21 13:50:00,46.4,46.43,46.35,46.37,56599.0,37.5572,37.5815,37.5167,37.5329,56599.0
2020-12-21 14:00:00,46.37,46.45,46.32,46.45,65210.0,37.5329,37.5977,37.4924,37.5977,65210.0
2020-12-21 14:10:00,46.44,46.62,46.43,46.55,146605.0,37.5896,37.7353,37.5815,37.6786,146605.0
2020-12-21 14:20:00,46.55,46.61,46.51,46.55,107319.0,37.6786,37.7272,37.6462,37.6786,107319.0
2020-12-21 14:30:00,46.55,46.63,46.49,46.5,86100.0,37.6786,37.7433,37.63,37.6381,86100.0
2020-12-21 14:40:00,46.5,46.55,46.46,46.54,91987.0,37.6381,37.6786,37.6057,37.6705,91987.0
2020-12-21 14:50:00,46.53,46.55,46.36,46.36,69215.0,37.6624,37.6786,37.5248,37.5248,69215.0
2020-12-21 15:00:00,46.38,46.43,46.3,46.3,75380.0,37.541,37.5815,37.4762,37.4762,75380.0
2020-12-21 15:10:00,46.3,46.41,46.27,46.36,105512.0,37.4762,37.5653,37.452,37.5248,105512.0
2020-12-21 15:20:00,46.37,46.43,46.34,46.41,95731.0,37.5329,37.5815,37.5086,37.5653,95731.0
2020-12-21 15:30:00,46.39,46.41,46.21,46.3,128753.0,37.5491,37.5653,37.4034,37.4762,128753.0
2020-12-21 15:40:00,46.31,46.34,46.15,46.2,154590.0,37.4843,37.5086,37.3548,37.3953,154590.0
2020-12-21 15:50:00,46.18,46.35,46.06,46.32,680737.0,37.3791,37.5167,37.282,37.4924,680737.0
2020-12-22 09:30:00,46.67,46.76,46.46,46.56,117225.0,37.7757,37.8486,37.6057,37.6867,117225.0
2020-12-22 09:40:00,46.54,46.57,46.37,46.37,36773.0,37.6705,37.6948,37.5329,37.5329,36773.0
2020-12-22 09:50:00,46.35,46.54,46.28,46.54,52888.0,37.5167,37.6705,37.4601,37.6705,52888.0
2020-12-22 10:00:00,46.52,46.61,46.36,46.56,47050.0,37.6543,37.7272,37.5248,37.6867,47050.0
2020-12-22 10:10:00,46.55,46.59,46.38,46.59,50380.0,37.6786,37.711,37.541,37.711,50380.0
2020-12-22 10:20:00,46.57,46.68,46.46,46.63,45906.0,37.6948,37.7838,37.6057,37.7433,45906.0
2020-12-22 10:30:00,46.63,46.65,46.45,46.55,56897.0,37.7433,37.7595,37.5977,37.6786,56897.0
2020-12-22 10:40:00,46.56,46.58,46.44,46.44,37407.0,37.6867,37.7029,37.5896,37.5896,37407.0
2020-12-22 10:50:00,46.46,46.47,46.31,46.34,60490.0,37.6057,37.6138,37.4843,37.5086,60490.0
2020-12-22 11:00:00,46.34,46.48,46.34,46.39,99498.0,37.5086,37.6219,37.5086,37.5491,99498.0
2020-12-22 11:10:00,46.4,46.47,46.33,46.44,53142.0,37.5572,37.6138,37.5005,37.5896,53142.0
2020-12-22 11:20:00,46.43,46.43,46.19,46.25,52252.0,37.5815,37.5815,37.3872,37.4358,52252.0
2020-12-22 11:30:00,46.25,46.32,46.2,46.2,50044.0,37.4358,37.4924,37.3953,37.3953,50044.0
2020-12-22 11:40:00,46.22,46.29,46.16,46.22,46044.0,37.4115,37.4681,37.3629,37.4115,46044.0
2020-12-22 11:50:00,46.21,46.28,46.15,46.23,38327.0,37.4034,37.4601,37.3548,37.4196,38327.0
2020-12-22 12:00:00,46.23,46.24,46.12,46.18,39515.0,37.4196,37.4277,37.3305,37.3791,39515.0
2020-12-22 12:10:00,46.16,46.23,46.14,46.19,33858.0,37.3629,37.4196,37.3467,37.3872,33858.0
2020-12-22 12:20:00,46.19,46.19,46.1,46.11,19927.0,37.3872,37.3872,37.3144,37.3224,19927.0
2020-12-22 12:30:00,46.12,46.22,46.06,46.18,32956.0,37.3305,37.4115,37.282,37.3791,32956.0
2020-12-22 12:40:00,46.19,46.25,46.13,46.24,39190.0,37.3872,37.4358,37.3386,37.4277,39190.0
2020-12-22 12:50:00,46.24,46.31,46.18,46.22,41413.0,37.4277,37.4843,37.3791,37.4115,41413.0
2020-12-22 13:00:00,46.24,46.32,46.22,46.3,24577.0,37.4277,37.4924,37.4115,37.4762,24577.0
2020-12-22 13:10:00,46.3,46.32,46.2,46.2,52586.0,37.4762,37.4924,37.3953,37.3953,52586.0
2020-12-22 13:20:00,46.19,46.22,46.14,46.2,37779.0,37.3872,37.4115,37.3467,37.3953,37779.0
2020-12-22 13:30:00,46.2,46.21,46.14,46.15,46033.0,37.3953,37.4034,37.3467,37.3548,46033.0
2020-12-22 13:40:00,46.14,46.22,46.09,46.21,48304.0,37.3467,37.4115,37.3063,37.4034,48304.0
2020-12-22 13:50:00,46.21,46.3,46.2,46.28,100916.0,37.4034,37.4762,37.3953,37.4601,100916.0
2020-12-22 14:00:00,46.28,46.31,46.2,46.22,53183.0,37.4601,37.4843,37.3953,37.4115,53183.0
2020-12-22 14:10:00,46.22,46.33,46.2,46.33,42436.0,37.4115,37.5005,37.3953,37.5005,42436.0
2020-12-22 14:20:00,46.34,46.36,46.27,46.34,45088.0,37.5086,37.5248,37.452,37.5086,45088.0
2020-12-22 14:30:00,46.33,46.36,46.24,46.26,60226.0,37.5005,37.5248,37.4277,37.4439,60226.0
2020-12-22 14:40:00,46.26,46.31,46.18,46.27,50889.0,37.4439,37.4843,37.3791,37.452,50889.0
2020-12-22 14:50:00,46.26,46.32,46.19,46.24,39717.0,37.4439,37.4924,37.3872,37.4277,39717.0
2020-12-22 15:00:00,46.24,46.26,46.16,46.17,43805.0,37.4277,37.4439,37.3629,37.371,43805.0
2020-12-22 15:10:00,46.17,46.18,46.06,46.08,53959.0,37.371,37.3791,37.282,37.2982,53959.0
2020-12-22 15:20:00,46.07,46.15,46.07,46.11,60422.0,37.2901,37.3548,37.2901,37.3224,60422.0
2020-12-22 15:30:00,46.11,46.2,46.06,46.06,98716.0,37.3224,37.3953,37.282,37.282,98716.0
2020-12-22 15:40:00,46.07,46.15,46.04,46.05,134138.0,37.2901,37.3548,37.2658,37.2739,134138.0
2020-12-22 15:50:00,46.04,46.1,45.96,46.03,551890.0,37.2658,37.3144,37.201,37.2577,551890.0
2020-12-23 09:30:00,46.6,46.8,46.31,46.72,196491.0,37.7191,37.881,37.4843,37.8162,196491.0
2020-12-23 09:40:00,46.71,46.97,46.66,46.9,187146.0,37.8081,38.0186,37.7676,37.9619,187146.0
2020-12-23 09:50:00,46.91,47.08,46.91,46.95,214771.0,37.97,38.1076,37.97,38.0024,214771.0
2020-12-23 10:00:00,46.95,47.13,46.93,47.07,192818.0,38.0024,38.1481,37.9862,38.0995,192818.0
2020-12-23 10:10:00,47.07,47.08,46.81,46.85,131040.0,38.0995,38.1076,37.889,37.9214,131040.0
2020-12-23 10:20:00,46.84,46.88,46.69,46.74,56160.0,37.9133,37.9457,37.7919,37.8324,56160.0
2020-12-23 10:30:00,46.74,46.76,46.65,46.72,52386.0,37.8324,37.8486,37.7595,37.8162,52386.0
2020-12-23 10:40:00,46.72,46.93,46.65,46.92,69244.0,37.8162,37.9862,37.7595,37.9781,69244.0
2020-12-23 10:50:00,46.93,47.12,46.88,47.07,138967.0,37.9862,38.14,37.9457,38.0995,138967.0
2020-12-23 11:00:00,47.07,47.22,47.04,47.19,98842.0,38.0995,38.2209,38.0752,38.1966,98842.0
2020-12-23 11:10:00,47.19,47.35,47.16,47.28,247143.0,38.1966,38.3261,38.1723,38.2695,247143.0
2020-12-23 11:20:00,47.29,47.31,47.13,47.13,108283.0,38.2776,38.2938,38.1481,38.1481,108283.0
2020-12-23 11:30:00,47.16,47.29,47.15,47.16,52219.0,38.1723,38.2776,38.1642,38.1723,52219.0
2020-12-23 11:40:00,47.16,47.19,47.13,47.19,63646.0,38.1723,38.1966,38.1481,38.1966,63646.0
2020-12-23 11:50:00,47.2,47.27,47.17,47.23,55507.0,38.2047,38.2614,38.1804,38.229,55507.0
2020-12-23 12:00:00,47.23,47.27,47.2,47.21,57934.0,38.229,38.2614,38.2047,38.2128,57934.0
2020-12-23 12:10:00,47.2,47.28,47.2,47.23,85008.0,38.2047,38.2695,38.2047,38.229,85008.0
2020-12-23 12:20:00,47.23,47.32,47.18,47.28,49532.0,38.229,38.3019,38.1885,38.2695,49532.0
2020-12-23 12:30:00,47.28,47.3,47.21,47.26,29949.0,38.2695,38.2857,38.2128,38.2533,29949.0
2020-12-23 12:40:00,47.27,47.42,47.25,47.38,47987.0,38.2614,38.3828,38.2452,38.3504,47987.0
2020-12-23 12:50:00,47.39,47.4,47.31,47.34,88412.0,38.3585,38.3666,38.2938,38.318,88412.0
2020-12-23 13:00:00,47.33,47.38,47.32,47.33,88892.0,38.3099,38.3504,38.3019,38.3099,88892.0
2020-12-23 13:10:00,47.33,47.41,47.31,47.34,96195.0,38.3099,38.3747,38.2938,38.318,96195.0
2020-12-23 13:20:00,47.34,47.43,47.33,47.43,76043.0,38.318,38.3909,38.3099,38.3909,76043.0
2020-12-23 13:30:00,47.44,47.47,47.39,47.44,78827.0,38.399,38.4233,38.3585,38.399,78827.0
2020-12-23 13:40:00,47.44,47.5,47.41,47.48,54531.0,38.399,38.4475,38.3747,38.4314,54531.0
2020-12-23 13:50:00,47.49,47.55,47.48,47.51,48459.0,38.4395,38.488,38.4314,38.4556,48459.0
2020-12-23 14:00:00,47.5,47.57,47.46,47.48,88926.0,38.4475,38.5042,38.4152,38.4314,88926.0
2020-12-23 14:10:00,47.47,47.5,47.41,47.41,32237.0,38.4233,38.4475,38.3747,38.3747,32237.0
2020-12-23 14:20:00,47.42,47.42,47.35,47.37,65016.0,38.3828,38.3828,38.3261,38.3423,65016.0
2020-12-23 14:30:00,47.37,47.43,47.36,47.42,52508.0,38.3423,38.3909,38.3342,38.3828,52508.0
2020-12-23 14:40:00,47.43,47.49,47.42,47.44,68421.0,38.3909,38.4395,38.3828,38.399,68421.0
2020-12-23 14:50:00,47.44,47.44,47.33,47.37,81925.0,38.399,38.399,38.3099,38.3423,81925.0
2020-12-23 15:00:00,47.38,47.46,47.35,47.46,45835.0,38.3504,38.4152,38.3261,38.4152,45835.0
2020-12-23 15:10:00,47.46,47.5,47.42,47.46,76091.0,38.4152,38.4475,38.3828,38.4152,76091.0
2020-12-23 15:20:00,47.46,47.47,47.37,47.39,144528.0,38.4152,38.4233,38.3423,38.3585,144528.0
2020-12-23 15:30:00,47.39,47.42,47.34,47.39,119022.0,38.3585,38.3828,38.318,38.3585,119022.0
2020-12-23 15:40:00,47.39,47.45,47.36,47.4,180231.0,38.3585,38.4071,38.3342,38.3666,180231.0
2020-12-23 15:50:00,47.39,47.4,47.26,47.29,405909.0,38.3585,38.3666,38.2533,38.2776,405909.0
2020-12-24 09:30:00,47.5,47.5,46.92,46.92,172415.0,38.4475,38.4475,37.9781,37.9781,172415.0
2020-12-24 09:40:00,46.91,46.96,46.7,46.76,105969.0,37.97,38.0105,37.8,37.8486,105969.0
2020-12-24 09:50:00,46.74,47.06,46.71,46.97,109697.0,37.8324,38.0914,37.8081,38.0186,109697.0
2020-12-24 10:00:00,46.97,46.98,46.75,46.87,71396.0,38.0186,38.0266,37.8405,37.9376,71396.0
2020-12-24 10:10:00,46.83,46.99,46.83,46.91,68217.0,37.9052,38.0347,37.9052,37.97,68217.0
2020-12-24 10:20:00,46.91,46.97,46.84,46.89,64108.0,37.97,38.0186,37.9133,37.9538,64108.0
2020-12-24 10:30:00,46.91,46.94,46.73,46.84,71035.0,37.97,37.9943,37.8243,37.9133,71035.0
2020-12-24 10:40:00,46.84,46.93,46.83,46.9,51533.0,37.9133,37.9862,37.9052,37.9619,51533.0
2020-12-24 10:50:00,46.91,47.09,46.9,47.09,60353.0,37.97,38.1157,37.9619,38.1157,60353.0
2020-12-24 11:00:00,47.06,47.09,46.94,47.03,69731.0,38.0914,38.1157,37.9943,38.0671,69731.0
2020-12-24 11:10:00,47.02,47.03,46.86,46.87,55133.0,38.059,38.0671,37.9295,37.9376,55133.0
2020-12-24 11:20:00,46.87,46.93,46.86,46.88,45747.0,37.9376,37.9862,37.9295,37.9457,45747.0
2020-12-24 11:30:00,46.87,46.89,46.81,46.82,57685.0,37.9376,37.9538,37.889,37.8971,57685.0
2020-12-24 11:40:00,46.81,46.92,46.8,46.9,42421.0,37.889,37.9781,37.881,37.9619,42421.0
2020-12-24 11:50:00,46.9,46.96,46.87,46.89,57794.0,37.9619,38.0105,37.9376,37.9538,57794.0
2020-12-24 12:00:00,46.88,46.89,46.74,46.79,79008.0,37.9457,37.9538,37.8324,37.8729,79008.0
2020-12-24 12:10:00,46.79,46.88,46.79,46.87,36363.0,37.8729,37.9457,37.8729,37.9376,36363.0
2020-12-24 12:20:00,46.86,46.94,46.79,46.89,77187.0,37.9295,37.9943,37.8729,37.9538,77187.0
2020-12-24 12:30:00,46.9,47.01,46.89,46.97,72131.0,37.9619,38.0509,37.9538,38.0186,72131.0
2020-12-24 12:40:00,46.96,47.01,46.89,47.01,84621.0,38.0105,38.0509,37.9538,38.0509,84621.0
2020-12-24 12:50:00,47.01,47.09,46.99,47.0,407595.0,38.0509,38.1157,38.0347,38.0428,407595.0
2020-12-28 09:30:00,47.32,47.4,47.02,47.08,136046.0,38.3019,38.3666,38.059,38.1076,136046.0
2020-12-28 09:40:00,47.08,47.33,47.02,47.33,48644.0,38.1076,38.3099,38.059,38.3099,48644.0
2020-12-28 09:50:00,47.33,47.41,47.27,47.32,50440.0,38.3099,38.3747,38.2614,38.3019,50440.0
2020-12-28 10:00:00,47.33,47.61,47.33,47.6,104541.0,38.3099,38.5366,38.3099,38.5285,104541.0
2020-12-28 10:10:00,47.6,47.82,47.6,47.75,47865.0,38.5285,38.7066,38.5285,38.6499,47865.0
2020-12-28 10:20:00,47.76,47.84,47.69,47.81,107170.0,38.658,38.7227,38.6013,38.6985,107170.0
2020-12-28 10:30:00,47.81,47.81,47.48,47.48,50619.0,38.6985,38.6985,38.4314,38.4314,50619.0
2020-12-28 10:40:00,47.49,47.56,47.45,47.47,45902.0,38.4395,38.4961,38.4071,38.4233,45902.0
2020-12-28 10:50:00,47.48,47.57,47.47,47.55,46398.0,38.4314,38.5042,38.4233,38.488,46398.0
2020-12-28 11:00:00,47.54,47.58,47.4,47.58,43919.0,38.4799,38.5123,38.3666,38.5123,43919.0
2020-12-28 11:10:00,47.59,47.64,47.56,47.63,51861.0,38.5204,38.5609,38.4961,38.5528,51861.0
2020-12-28 11:20:00,47.63,47.64,47.55,47.59,33523.0,38.5528,38.5609,38.488,38.5204,33523.0
2020-12-28 11:30:00,47.58,47.59,47.48,47.58,50254.0,38.5123,38.5204,38.4314,38.5123,50254.0
2020-12-28 11:40:00,47.58,47.73,47.58,47.71,52138.0,38.5123,38.6337,38.5123,38.6175,52138.0
2020-12-28 11:50:00,47.71,47.71,47.56,47.61,39146.0,38.6175,38.6175,38.4961,38.5366,39146.0
2020-12-28 12:00:00,47.62,47.69,47.61,47.65,31337.0,38.5447,38.6013,38.5366,38.569,31337.0
2020-12-28 12:10:00,47.67,47.72,47.59,47.64,75897.0,38.5851,38.6256,38.5204,38.5609,75897.0
2020-12-28 12:20:00,47.63,47.72,47.6,47.68,50377.0,38.5528,38.6256,38.5285,38.5932,50377.0
2020-12-28 12:30:00,47.69,47.71,47.64,47.71,29256.0,38.6013,38.6175,38.5609,38.6175,29256.0
2020-12-28 12:40:00,47.72,47.77,47.69,47.7,41490.0,38.6256,38.6661,38.6013,38.6094,41490.0
2020-12-28 12:50:00,47.7,47.7,47.62,47.63,36103.0,38.6094,38.6094,38.5447,38.5528,36103.0
2020-12-28 13:00:00,47.63,47.7,47.57,47.69,56489.0,38.5528,38.6094,38.5042,38.6013,56489.0
2020-12-28 13:10:00,47.69,47.74,47.67,47.69,32261.0,38.6013,38.6418,38.5851,38.6013,32261.0
2020-12-28 13:20:00,47.68,47.7,47.65,47.67,30698.0,38.5932,38.6094,38.569,38.5851,30698.0
2020-12-28 13:30:00,47.68,47.71,47.62,47.69,81512.0,38.5932,38.6175,38.5447,38.6013,81512.0
2020-12-28 13:40:00,47.7,47.7,47.6,47.65,37883.0,38.6094,38.6094,38.5285,38.569,37883.0
2020-12-28 13:50:00,47.64,47.66,47.61,47.65,33830.0,38.5609,38.5771,38.5366,38.569,33830.0
2020-12-28 14:00:00,47.63,47.69,47.6,47.67,56203.0,38.5528,38.6013,38.5285,38.5851,56203.0
2020-12-28 14:10:00,47.66,47.82,47.65,47.77,47891.0,38.5771,38.7066,38.569,38.6661,47891.0
2020-12-28 14:20:00,47.76,47.77,47.72,47.73,30698.0,38.658,38.6661,38.6256,38.6337,30698.0
2020-12-28 14:30:00,47.73,47.78,47.72,47.76,69112.0,38.6337,38.6742,38.6256,38.658,69112.0
2020-12-28 14:40:00,47.76,47.79,47.74,47.77,38796.0,38.658,38.6823,38.6418,38.6661,38796.0
2020-12-28 14:50:00,47.76,47.76,47.61,47.64,57088.0,38.658,38.658,38.5366,38.5609,57088.0
2020-12-28 15:00:00,47.63,47.65,47.56,47.56,49700.0,38.5528,38.569,38.4961,38.4961,49700.0
2020-12-28 15:10:00,47.56,47.69,47.56,47.64,37341.0,38.4961,38.6013,38.4961,38.5609,37341.0
2020-12-28 15:20:00,47.64,47.7,47.62,47.65,53846.0,38.5609,38.6094,38.5447,38.569,53846.0
2020-12-28 15:30:00,47.65,47.65,47.45,47.46,92484.0,38.569,38.569,38.4071,38.4152,92484.0
2020-12-28 15:40:00,47.46,47.51,47.42,47.47,129959.0,38.4152,38.4556,38.3828,38.4233,129959.0
2020-12-28 15:50:00,47.47,47.56,47.39,47.53,349742.0,38.4233,38.4961,38.3585,38.4718,349742.0
2020-12-29 09:30:00,47.5,47.66,47.11,47.14,80527.0,38.4475,38.5771,38.1319,38.1562,80527.0
2020-12-29 09:40:00,47.16,47.35,47.1,47.3,54180.0,38.1723,38.3261,38.1238,38.2857,54180.0
2020-12-29 09:50:00,47.31,47.34,47.12,47.19,25062.0,38.2938,38.318,38.14,38.1966,25062.0
2020-12-29 10:00:00,47.17,47.36,47.05,47.15,49697.0,38.1804,38.3342,38.0833,38.1642,49697.0
2020-12-29 10:10:00,47.13,47.16,46.9,46.94,54398.0,38.1481,38.1723,37.9619,37.9943,54398.0
2020-12-29 10:20:00,46.94,47.07,46.88,46.9,44479.0,37.9943,38.0995,37.9457,37.9619,44479.0
2020-12-29 10:30:00,46.91,46.95,46.84,46.86,49107.0,37.97,38.0024,37.9133,37.9295,49107.0
2020-12-29 10:40:00,46.86,46.94,46.7,46.72,72047.0,37.9295,37.9943,37.8,37.8162,72047.0
2020-12-29 10:50:00,46.7,46.82,46.61,46.81,65528.0,37.8,37.8971,37.7272,37.889,65528.0
2020-12-29 11:00:00,46.82,46.82,46.58,46.71,53987.0,37.8971,37.8971,37.7029,37.8081,53987.0
2020-12-29 11:10:00,46.72,46.82,46.66,46.77,24544.0,37.8162,37.8971,37.7676,37.8567,24544.0
2020-12-29 11:20:00,46.76,46.84,46.75,46.77,34879.0,37.8486,37.9133,37.8405,37.8567,34879.0
2020-12-29 11:30:00,46.78,46.83,46.73,46.81,47267.0,37.8648,37.9052,37.8243,37.889,47267.0
2020-12-29 11:40:00,46.81,47.05,46.79,47.02,44746.0,37.889,38.0833,37.8729,38.059,44746.0
2020-12-29 11:50:00,47.02,47.09,46.99,47.05,30541.0,38.059,38.1157,38.0347,38.0833,30541.0
2020-12-29 12:00:00,47.04,47.11,47.03,47.09,40250.0,38.0752,38.1319,38.0671,38.1157,40250.0
2020-12-29 12:10:00,47.09,47.09,46.94,47.01,42491.0,38.1157,38.1157,37.9943,38.0509,42491.0
2020-12-29 12:20:00,47.01,47.03,46.88,46.92,38421.0,38.0509,38.0671,37.9457,37.9781,38421.0
2020-12-29 12:30:00,46.91,46.93,46.81,46.81,13178.0,37.97,37.9862,37.889,37.889,13178.0
2020-12-29 12:40:00,46.83,46.86,46.74,46.77,25059.0,37.9052,37.9295,37.8324,37.8567,25059.0
2020-12-29 12:50:00,46.76,46.78,46.72,46.75,71990.0,37.8486,37.8648,37.8162,37.8405,71990.0
2020-12-29 13:00:00,46.75,46.86,46.72,46.86,49858.0,37.8405,37.9295,37.8162,37.9295,49858.0
2020-12-29 13:10:00,46.86,46.92,46.75,46.9,33648.0,37.9295,37.9781,37.8405,37.9619,33648.0
2020-12-29 13:20:00,46.9,46.98,46.88,46.94,56386.0,37.9619,38.0266,37.9457,37.9943,56386.0
2020-12-29 13:30:00,46.94,46.98,46.92,46.94,30100.0,37.9943,38.0266,37.9781,37.9943,30100.0
2020-12-29 13:40:00,46.95,46.95,46.81,46.83,63392.0,38.0024,38.0024,37.889,37.9052,63392.0
2020-12-29 13:50:00,46.82,46.91,46.81,46.9,35463.0,37.8971,37.97,37.889,37.9619,35463.0
2020-12-29 14:00:00,46.9,46.9,46.74,46.77,27072.0,37.9619,37.9619,37.8324,37.8567,27072.0
2020-12-29 14:10:00,46.76,46.77,46.66,46.68,20866.0,37.8486,37.8567,37.7676,37.7838,20866.0
2020-12-29 14:20:00,46.68,46.71,46.61,46.63,23573.0,37.7838,37.8081,37.7272,37.7433,23573.0
2020-12-29 14:30:00,46.61,46.69,46.58,46.63,46758.0,37.7272,37.7919,37.7029,37.7433,46758.0
2020-12-29 14:40:00,46.63,46.68,46.59,46.68,32311.0,37.7433,37.7838,37.711,37.7838,32311.0
2020-12-29 14:50:00,46.67,46.75,46.65,46.69,32908.0,37.7757,37.8405,37.7595,37.7919,32908.0
2020-12-29 15:00:00,46.69,46.74,46.64,46.74,52650.0,37.7919,37.8324,37.7514,37.8324,52650.0
2020-12-29 15:10:00,46.74,46.86,46.73,46.84,36511.0,37.8324,37.9295,37.8243,37.9133,36511.0
2020-12-29 15:20:00,46.85,46.93,46.85,46.91,35823.0,37.9214,37.9862,37.9214,37.97,35823.0
2020-12-29 15:30:00,46.9,46.91,46.83,46.87,47011.0,37.9619,37.97,37.9052,37.9376,47011.0
2020-12-29 15:40:00,46.87,46.88,46.8,46.85,69441.0,37.9376,37.9457,37.881,37.9214,69441.0
2020-12-29 15:50:00,46.85,46.88,46.7,46.72,279385.0,37.9214,37.9457,37.8,37.8162,279385.0
2020-12-30 09:30:00,46.96,47.13,46.83,47.1,73953.0,38.0105,38.1481,37.9052,38.1238,73953.0
2020-12-30 09:40:00,47.12,47.26,47.03,47.04,36889.0,38.14,38.2533,38.0671,38.0752,36889.0
2020-12-30 09:50:00,47.05,47.24,47.05,47.19,99866.0,38.0833,38.2371,38.0833,38.1966,99866.0
2020-12-30 10:00:00,47.19,47.33,47.17,47.2,47295.0,38.1966,38.3099,38.1804,38.2047,47295.0
2020-12-30 10:10:00,47.19,47.3,47.17,47.29,36928.0,38.1966,38.2857,38.1804,38.2776,36928.0
2020-12-30 10:20:00,47.27,47.38,47.24,47.36,32870.0,38.2614,38.3504,38.2371,38.3342,32870.0
2020-12-30 10:30:00,47.37,47.45,47.31,47.35,45658.0,38.3423,38.4071,38.2938,38.3261,45658.0
2020-12-30 10:40:00,47.34,47.44,47.26,47.29,85442.0,38.318,38.399,38.2533,38.2776,85442.0
2020-12-30 10:50:00,47.3,47.3,47.21,47.22,41446.0,38.2857,38.2857,38.2128,38.2209,41446.0
2020-12-30 11:00:00,47.23,47.3,47.21,47.24,31987.0,38.229,38.2857,38.2128,38.2371,31987.0
2020-12-30 11:10:00,47.25,47.28,47.22,47.27,31995.0,38.2452,38.2695,38.2209,38.2614,31995.0
2020-12-30 11:20:00,47.27,47.36,47.15,47.17,46181.0,38.2614,38.3342,38.1642,38.1804,46181.0
2020-12-30 11:30:00,47.18,47.2,47.1,47.11,18607.0,38.1885,38.2047,38.1238,38.1319,18607.0
2020-12-30 11:40:00,47.11,47.14,47.05,47.06,24388.0,38.1319,38.1562,38.0833,38.0914,24388.0
2020-12-30 11:50:00,47.08,47.11,47.03,47.05,25174.0,38.1076,38.1319,38.0671,38.0833,25174.0
2020-12-30 12:00:00,47.04,47.12,47.02,47.07,25433.0,38.0752,38.14,38.059,38.0995,25433.0
2020-12-30 12:10:00,47.06,47.16,47.06,47.12,33568.0,38.0914,38.1723,38.0914,38.14,33568.0
2020-12-30 12:20:00,47.13,47.25,47.12,47.2,51377.0,38.1481,38.2452,38.14,38.2047,51377.0
2020-12-30 12:30:00,47.21,47.28,47.19,47.28,19893.0,38.2128,38.2695,38.1966,38.2695,19893.0
2020-12-30 12:40:00,47.27,47.36,47.25,47.3,28768.0,38.2614,38.3342,38.2452,38.2857,28768.0
2020-12-30 12:50:00,47.3,47.35,47.26,47.33,22663.0,38.2857,38.3261,38.2533,38.3099,22663.0
2020-12-30 13:00:00,47.34,47.39,47.3,47.32,31000.0,38.318,38.3585,38.2857,38.3019,31000.0
2020-12-30 13:10:00,47.31,47.33,47.24,47.26,39869.0,38.2938,38.3099,38.2371,38.2533,39869.0
2020-12-30 13:20:00,47.25,47.26,47.18,47.19,34708.0,38.2452,38.2533,38.1885,38.1966,34708.0
2020-12-30 13:30:00,47.18,47.26,47.18,47.21,23642.0,38.1885,38.2533,38.1885,38.2128,23642.0
2020-12-30 13:40:00,47.19,47.25,47.19,47.21,25828.0,38.1966,38.2452,38.1966,38.2128,25828.0
2020-12-30 13:50:00,47.21,47.28,47.21,47.27,18791.0,38.2128,38.2695,38.2128,38.2614,18791.0
2020-12-30 14:00:00,47.26,47.36,47.24,47.33,53894.0,38.2533,38.3342,38.2371,38.3099,53894.0
2020-12-30 14:10:00,47.32,47.36,47.23,47.24,26748.0,38.3019,38.3342,38.229,38.2371,26748.0
2020-12-30 14:20:00,47.25,47.25,47.17,47.17,35146.0,38.2452,38.2452,38.1804,38.1804,35146.0
2020-12-30 14:30:00,47.15,47.23,47.14,47.19,43710.0,38.1642,38.229,38.1562,38.1966,43710.0
2020-12-30 14:40:00,47.19,47.31,47.18,47.29,27705.0,38.1966,38.2938,38.1885,38.2776,27705.0
2020-12-30 14:50:00,47.29,47.31,47.17,47.23,34724.0,38.2776,38.2938,38.1804,38.229,34724.0
2020-12-30 15:00:00,47.24,47.26,47.2,47.23,30644.0,38.2371,38.2533,38.2047,38.229,30644.0
2020-12-30 15:10:00,47.23,47.31,47.22,47.28,47329.0,38.229,38.2938,38.2209,38.2695,47329.0
2020-12-30 15:20:00,47.29,47.3,47.23,47.29,62362.0,38.2776,38.2857,38.229,38.2776,62362.0
2020-12-30 15:30:00,47.3,47.43,47.29,47.41,53345.0,38.2857,38.3909,38.2776,38.3747,53345.0
2020-12-30 15:40:00,47.41,47.46,47.36,47.41,95294.0,38.3747,38.4152,38.3342,38.3747,95294.0
2020-12-30 15:50:00,47.41,47.52,47.34,47.38,427287.0,38.3747,38.4637,38.318,38.3504,427287.0
2020-12-31 09:30:00,47.41,47.41,46.97,47.07,63053.0,38.3747,38.3747,38.0186,38.0995,63053.0
2020-12-31 09:40:00,47.04,47.3,47.03,47.24,43775.0,38.0752,38.2857,38.0671,38.2371,43775.0
2020-12-31 09:50:00,47.25,47.29,47.15,47.19,40301.0,38.2452,38.2776,38.1642,38.1966,40301.0
2020-12-31 10:00:00,47.2,47.34,47.12,47.22,31506.0,38.2047,38.318,38.14,38.2209,31506.0
2020-12-31 10:10:00,47.2,47.33,47.17,47.3,96256.0,38.2047,38.3099,38.1804,38.2857,96256.0
2020-12-31 10:20:00,47.3,47.42,47.3,47.42,45725.0,38.2857,38.3828,38.2857,38.3828,45725.0
2020-12-31 10:30:00,47.44,47.63,47.44,47.55,47549.0,38.399,38.5528,38.399,38.488,47549.0
2020-12-31 10:40:00,47.56,47.64,47.52,47.62,35587.0,38.4961,38.5609,38.4637,38.5447,35587.0
2020-12-31 10:50:00,47.61,47.67,47.55,47.66,32804.0,38.5366,38.5851,38.488,38.5771,32804.0
2020-12-31 11:00:00,47.66,47.73,47.63,47.64,47340.0,38.5771,38.6337,38.5528,38.5609,47340.0
2020-12-31 11:10:00,47.63,47.64,47.54,47.58,40945.0,38.5528,38.5609,38.4799,38.5123,40945.0
2020-12-31 11:20:00,47.59,47.6,47.53,47.56,26087.0,38.5204,38.5285,38.4718,38.4961,26087.0
2020-12-31 11:30:00,47.54,47.6,47.51,47.53,31111.0,38.4799,38.5285,38.4556,38.4718,31111.0
2020-12-31 11:40:00,47.52,47.59,47.48,47.58,40493.0,38.4637,38.5204,38.4314,38.5123,40493.0
2020-12-31 11:50:00,47.59,47.65,47.54,47.65,49825.0,38.5204,38.569,38.4799,38.569,49825.0
2020-12-31 12:00:00,47.63,47.67,47.58,47.66,29044.0,38.5528,38.5851,38.5123,38.5771,29044.0
2020-12-31 12:10:00,47.66,47.69,47.64,47.68,25363.0,38.5771,38.6013,38.5609,38.5932,25363.0
2020-12-31 12:20:00,47.68,47.72,47.65,47.71,19048.0,38.5932,38.6256,38.569,38.6175,19048.0
2020-12-31 12:30:00,47.71,47.73,47.63,47.66,29127.0,38.6175,38.6337,38.5528,38.5771,29127.0
2020-12-31 12:40:00,47.66,47.66,47.52,47.52,42348.0,38.5771,38.5771,38.4637,38.4637,42348.0
2020-12-31 12:50:00,47.52,47.53,47.44,47.52,35601.0,38.4637,38.4718,38.399,38.4637,35601.0
2020-12-31 13:00:00,47.53,47.58,47.5,47.53,23794.0,38.4718,38.5123,38.4475,38.4718,23794.0
2020-12-31 13:10:00,47.53,47.63,47.52,47.61,18230.0,38.4718,38.5528,38.4637,38.5366,18230.0
2020-12-31 13:20:00,47.6,47.62,47.54,47.54,22986.0,38.5285,38.5447,38.4799,38.4799,22986.0
2020-12-31 13:30:00,47.54,47.59,47.48,47.51,19385.0,38.4799,38.5204,38.4314,38.4556,19385.0
2020-12-31 13:40:00,47.51,47.54,47.46,47.53,21824.0,38.4556,38.4799,38.4152,38.4718,21824.0
2020-12-31 13:50:00,47.54,47.56,47.5,47.54,38673.0,38.4799,38.4961,38.4475,38.4799,38673.0
2020-12-31 14:00:00,47.56,47.59,47.53,47.59,32302.0,38.4961,38.5204,38.4718,38.5204,32302.0
2020-12-31 14:10:00,47.59,47.73,47.58,47.66,39183.0,38.5204,38.6337,38.5123,38.5771,39183.0
2020-12-31 14:20:00,47.67,47.74,47.64,47.7,68602.0,38.5851,38.6418,38.5609,38.6094,68602.0
2020-12-31 14:30:00,47.7,47.81,47.7,47.77,89449.0,38.6094,38.6985,38.6094,38.6661,89449.0
2020-12-31 14:40:00,47.77,47.83,47.75,47.78,57115.0,38.6661,38.7147,38.6499,38.6742,57115.0
2020-12-31 14:50:00,47.78,47.81,47.75,47.76,31872.0,38.6742,38.6985,38.6499,38.658,31872.0
2020-12-31 15:00:00,47.75,47.8,47.72,47.78,51890.0,38.6499,38.6904,38.6256,38.6742,51890.0
2020-12-31 15:10:00,47.78,47.91,47.77,47.89,60743.0,38.6742,38.7794,38.6661,38.7632,60743.0
2020-12-31 15:20:00,47.88,47.9,47.83,47.86,47395.0,38.7551,38.7713,38.7147,38.7389,47395.0
2020-12-31 15:30:00,47.86,47.95,47.85,47.86,75144.0,38.7389,38.8118,38.7308,38.7389,75144.0
2020-12-31 15:40:00,47.86,47.95,47.81,47.89,129666.0,38.7389,38.8118,38.6985,38.7632,129666.0
2020-12-31 15:50:00,47.91,48.0,47.85,47.93,490087.0,38.7794,38.8523,38.7308,38.7956,490087.0
2021-01-04 09:30:00,48.25,48.32,47.91,48.27,153342.0,39.0546,39.1113,38.7794,39.0708,153342.0
2021-01-04 09:40:00,48.27,48.36,48.03,48.03,108045.0,39.0708,39.1436,38.8765,38.8765,108045.0
2021-01-04 09:50:00,48.02,48.13,47.74,48.04,58080.0,38.8684,38.9575,38.6418,38.8846,58080.0
2021-01-04 10:00:00,48.06,48.12,47.71,47.78,41715.0,38.9008,38.9494,38.6175,38.6742,41715.0
2021-01-04 10:10:00,47.76,47.87,47.59,47.61,42425.0,38.658,38.747,38.5204,38.5366,42425.0
2021-01-04 10:20:00,47.59,47.64,47.49,47.53,57201.0,38.5204,38.5609,38.4395,38.4718,57201.0
2021-01-04 10:30:00,47.53,47.57,47.32,47.32,55255.0,38.4718,38.5042,38.3019,38.3019,55255.0
2021-01-04 10:40:00,47.33,47.42,47.26,47.33,90130.0,38.3099,38.3828,38.2533,38.3099,90130.0
2021-01-04 10:50:00,47.32,47.35,47.0,47.22,60802.0,38.3019,38.3261,38.0428,38.2209,60802.0
2021-01-04 11:00:00,47.19,47.27,46.98,47.02,116326.0,38.1966,38.2614,38.0266,38.059,116326.0
2021-01-04 11:10:00,47.01,47.25,46.97,47.25,97511.0,38.0509,38.2452,38.0186,38.2452,97511.0
2021-01-04 11:20:00,47.24,47.34,47.13,47.18,87866.0,38.2371,38.318,38.1481,38.1885,87866.0
2021-01-04 11:30:00,47.17,47.2,47.07,47.07,41218.0,38.1804,38.2047,38.0995,38.0995,41218.0
2021-01-04 11:40:00,47.07,47.16,47.04,47.15,47188.0,38.0995,38.1723,38.0752,38.1642,47188.0
2021-01-04 11:50:00,47.15,47.18,46.97,47.08,64039.0,38.1642,38.1885,38.0186,38.1076,64039.0
2021-01-04 12:00:00,47.08,47.13,46.96,46.99,119633.0,38.1076,38.1481,38.0105,38.0347,119633.0
2021-01-04 12:10:00,47.0,47.04,46.9,47.0,50507.0,38.0428,38.0752,37.9619,38.0428,50507.0
2021-01-04 12:20:00,46.99,47.01,46.89,46.92,53350.0,38.0347,38.0509,37.9538,37.9781,53350.0
2021-01-04 12:30:00,46.91,46.91,46.76,46.78,81829.0,37.97,37.97,37.8486,37.8648,81829.0
2021-01-04 12:40:00,46.77,46.8,46.7,46.76,47965.0,37.8567,37.881,37.8,37.8486,47965.0
2021-01-04 12:50:00,46.77,46.85,46.75,46.82,47572.0,37.8567,37.9214,37.8405,37.8971,47572.0
2021-01-04 13:00:00,46.82,46.88,46.74,46.86,160260.0,37.8971,37.9457,37.8324,37.9295,160260.0
2021-01-04 13:10:00,46.86,47.14,46.82,47.14,126845.0,37.9295,38.1562,37.8971,38.1562,126845.0
2021-01-04 13:20:00,47.13,47.29,47.08,47.22,36197.0,38.1481,38.2776,38.1076,38.2209,36197.0
2021-01-04 13:30:00,47.24,47.24,47.07,47.12,32163.0,38.2371,38.2371,38.0995,38.14,32163.0
2021-01-04 13:40:00,47.12,47.18,46.98,47.02,195773.0,38.14,38.1885,38.0266,38.059,195773.0
2021-01-04 13:50:00,47.03,47.26,47.01,47.14,295353.0,38.0671,38.2533,38.0509,38.1562,295353.0
2021-01-04 14:00:00,47.13,47.15,46.86,46.87,107141.0,38.1481,38.1642,37.9295,37.9376,107141.0
2021-01-04 14:10:00,46.88,46.95,46.85,46.94,61788.0,37.9457,38.0024,37.9214,37.9943,61788.0
2021-01-04 14:20:00,46.92,47.06,46.91,46.98,72060.0,37.9781,38.0914,37.97,38.0266,72060.0
2021-01-04 14:30:00,46.97,46.98,46.77,46.86,116035.0,38.0186,38.0266,37.8567,37.9295,116035.0
2021-01-04 14:40:00,46.85,46.99,46.84,46.9,77179.0,37.9214,38.0347,37.9133,37.9619,77179.0
2021-01-04 14:50:00,46.9,47.1,46.86,47.04,126942.0,37.9619,38.1238,37.9295,38.0752,126942.0
2021-01-04 15:00:00,47.04,47.06,46.86,46.93,88300.0,38.0752,38.0914,37.9295,37.9862,88300.0
2021-01-04 15:10:00,46.94,47.06,46.92,47.04,87156.0,37.9943,38.0914,37.9781,38.0752,87156.0
2021-01-04 15:20:00,47.04,47.17,47.01,47.09,224577.0,38.0752,38.1804,38.0509,38.1157,224577.0
2021-01-04 15:30:00,47.08,47.24,47.01,47.22,347694.0,38.1076,38.2371,38.0509,38.2209,347694.0
2021-01-04 15:40:00,47.22,47.36,47.15,47.36,190978.0,38.2209,38.3342,38.1642,38.3342,190978.0
2021-01-04 15:50:00,47.36,47.37,47.13,47.2,517597.0,38.3342,38.3423,38.1481,38.2047,517597.0
2021-01-05 09:30:00,47.28,47.63,47.07,47.54,93714.0,38.2695,38.5528,38.0995,38.4799,93714.0
2021-01-05 09:40:00,47.6,47.61,47.44,47.53,71642.0,38.5285,38.5366,38.399,38.4718,71642.0
2021-01-05 09:50:00,47.53,47.64,47.22,47.25,99013.0,38.4718,38.5609,38.2209,38.2452,99013.0
2021-01-05 10:00:00,47.28,47.49,47.11,47.14,365401.0,38.2695,38.4395,38.1319,38.1562,365401.0
2021-01-05 10:10:00,47.12,47.24,47.08,47.13,47113.0,38.14,38.2371,38.1076,38.1481,47113.0
2021-01-05 10:20:00,47.12,47.23,47.03,47.06,48837.0,38.14,38.229,38.0671,38.0914,48837.0
2021-01-05 10:30:00,47.08,47.09,46.97,46.98,65800.0,38.1076,38.1157,38.0186,38.0266,65800.0
2021-01-05 10:40:00,47.0,47.04,46.78,46.9,52962.0,38.0428,38.0752,37.8648,37.9619,52962.0
2021-01-05 10:50:00,46.92,47.06,46.89,46.91,47551.0,37.9781,38.0914,37.9538,37.97,47551.0
2021-01-05 11:00:00,46.92,46.98,46.84,46.84,58391.0,37.9781,38.0266,37.9133,37.9133,58391.0
2021-01-05 11:10:00,46.85,46.87,46.71,46.75,130855.0,37.9214,37.9376,37.8081,37.8405,130855.0
2021-01-05 11:20:00,46.75,47.04,46.75,47.03,69220.0,37.8405,38.0752,37.8405,38.0671,69220.0
2021-01-05 11:30:00,47.01,47.15,47.0,47.12,48680.0,38.0509,38.1642,38.0428,38.14,48680.0
2021-01-05 11:40:00,47.13,47.18,47.06,47.1,147592.0,38.1481,38.1885,38.0914,38.1238,147592.0
2021-01-05 11:50:00,47.11,47.15,47.08,47.11,222334.0,38.1319,38.1642,38.1076,38.1319,222334.0
2021-01-05 12:00:00,47.12,47.39,47.1,47.37,337554.0,38.14,38.3585,38.1238,38.3423,337554.0
2021-01-05 12:10:00,47.37,47.42,47.26,47.38,100695.0,38.3423,38.3828,38.2533,38.3504,100695.0
2021-01-05 12:20:00,47.39,47.41,47.34,47.4,73317.0,38.3585,38.3747,38.318,38.3666,73317.0
2021-01-05 12:30:00,47.4,47.57,47.35,47.53,215098.0,38.3666,38.5042,38.3261,38.4718,215098.0
2021-01-05 12:40:00,47.53,47.6,47.47,47.55,53910.0,38.4718,38.5285,38.4233,38.488,53910.0
2021-01-05 12:50:00,47.54,47.6,47.5,47.59,108207.0,38.4799,38.5285,38.4475,38.5204,108207.0
2021-01-05 13:00:00,47.59,47.71,47.53,47.65,399951.0,38.5204,38.6175,38.4718,38.569,399951.0
2021-01-05 13:10:00,47.65,47.75,47.64,47.71,540397.0,38.569,38.6499,38.5609,38.6175,540397.0
2021-01-05 13:20:00,47.7,47.7,47.6,47.63,50610.0,38.6094,38.6094,38.5285,38.5528,50610.0
2021-01-05 13:30:00,47.63,47.63,47.53,47.6,299316.0,38.5528,38.5528,38.4718,38.5285,299316.0
2021-01-05 13:40:00,47.6,47.67,47.58,47.63,60433.0,38.5285,38.5851,38.5123,38.5528,60433.0
2021-01-05 13:50:00,47.64,47.74,47.56,47.74,284179.0,38.5609,38.6418,38.4961,38.6418,284179.0
2021-01-05 14:00:00,47.75,47.96,47.74,47.92,86505.0,38.6499,38.8199,38.6418,38.7875,86505.0
2021-01-05 14:10:00,47.91,47.91,47.8,47.82,105907.0,38.7794,38.7794,38.6904,38.7066,105907.0
2021-01-05 14:20:00,47.83,47.88,47.82,47.87,86075.0,38.7147,38.7551,38.7066,38.747,86075.0
2021-01-05 14:30:00,47.88,47.91,47.74,47.74,147342.0,38.7551,38.7794,38.6418,38.6418,147342.0
2021-01-05 14:40:00,47.75,47.83,47.74,47.8,75417.0,38.6499,38.7147,38.6418,38.6904,75417.0
2021-01-05 14:50:00,47.8,47.81,47.65,47.66,135956.0,38.6904,38.6985,38.569,38.5771,135956.0
2021-01-05 15:00:00,47.64,47.81,47.64,47.76,105468.0,38.5609,38.6985,38.5609,38.658,105468.0
2021-01-05 15:10:00,47.75,47.84,47.68,47.71,94219.0,38.6499,38.7227,38.5932,38.6175,94219.0
2021-01-05 15:20:00,47.7,47.7,47.6,47.61,69393.0,38.6094,38.6094,38.5285,38.5366,69393.0
2021-01-05 15:30:00,47.62,47.65,47.58,47.61,71738.0,38.5447,38.569,38.5123,38.5366,71738.0
2021-01-05 15:40:00,47.61,47.71,47.56,47.64,159069.0,38.5366,38.6175,38.4961,38.5609,159069.0
2021-01-05 15:50:00,47.64,47.68,47.45,47.5,285397.0,38.5609,38.5932,38.4071,38.4475,285397.0
2021-01-06 09:30:00,49.12,50.25,48.65,50.08,613191.0,39.7588,40.6735,39.3784,40.5359,613191.0
2021-01-06 09:40:00,50.15,50.16,49.78,50.03,172900.0,40.5925,40.6006,40.293,40.4954,172900.0
2021-01-06 09:50:00,50.03,50.48,50.03,50.44,232691.0,40.4954,40.8596,40.4954,40.8272,232691.0
2021-01-06 10:00:00,50.45,50.63,50.21,50.31,304086.0,40.8353,40.981,40.6411,40.722,304086.0
2021-01-06 10:10:00,50.31,50.52,50.29,50.48,954716.0,40.722,40.892,40.7058,40.8596,954716.0
2021-01-06 10:20:00,50.48,50.51,50.25,50.51,249828.0,40.8596,40.8839,40.6735,40.8839,249828.0
2021-01-06 10:30:00,50.51,50.64,50.46,50.59,445052.0,40.8839,40.9891,40.8434,40.9487,445052.0
2021-01-06 10:40:00,50.6,50.96,50.59,50.96,376473.0,40.9568,41.2481,40.9487,41.2481,376473.0
2021-01-06 10:50:00,50.93,51.08,50.78,50.8,220672.0,41.2239,41.3453,41.1025,41.1186,220672.0
2021-01-06 11:00:00,50.8,50.88,50.76,50.85,243189.0,41.1186,41.1834,41.0863,41.1591,243189.0
2021-01-06 11:10:00,50.85,50.85,50.67,50.74,397372.0,41.1591,41.1591,41.0134,41.0701,397372.0
2021-01-06 11:20:00,50.73,50.73,50.59,50.61,212291.0,41.062,41.062,40.9487,40.9648,212291.0
2021-01-06 11:30:00,50.61,50.63,50.4,50.41,215648.0,40.9648,40.981,40.7949,40.803,215648.0
2021-01-06 11:40:00,50.42,50.5,50.34,50.46,168075.0,40.8111,40.8758,40.7463,40.8434,168075.0
2021-01-06 11:50:00,50.47,50.57,50.39,50.39,164273.0,40.8515,40.9325,40.7868,40.7868,164273.0
2021-01-06 12:00:00,50.4,50.52,50.26,50.52,167752.0,40.7949,40.892,40.6816,40.892,167752.0
2021-01-06 12:10:00,50.52,50.72,50.5,50.64,207992.0,40.892,41.0539,40.8758,40.9891,207992.0
2021-01-06 12:20:00,50.64,50.65,50.51,50.59,301167.0,40.9891,40.9972,40.8839,40.9487,301167.0
2021-01-06 12:30:00,50.59,50.73,50.54,50.71,336119.0,40.9487,41.062,40.9082,41.0458,336119.0
2021-01-06 12:40:00,50.71,50.8,50.66,50.74,210116.0,41.0458,41.1186,41.0053,41.0701,210116.0
2021-01-06 12:50:00,50.75,50.82,50.73,50.76,231939.0,41.0782,41.1348,41.062,41.0863,231939.0
2021-01-06 13:00:00,50.76,50.8,50.59,50.63,210101.0,41.0863,41.1186,40.9487,40.981,210101.0
2021-01-06 13:10:00,50.65,50.68,50.55,50.59,111147.0,40.9972,41.0215,40.9163,40.9487,111147.0
2021-01-06 13:20:00,50.59,50.64,50.45,50.46,86309.0,40.9487,40.9891,40.8353,40.8434,86309.0
2021-01-06 13:30:00,50.46,50.56,50.41,50.42,76667.0,40.8434,40.9244,40.803,40.8111,76667.0
2021-01-06 13:40:00,50.44,50.62,50.44,50.59,132285.0,40.8272,40.9729,40.8272,40.9487,132285.0
2021-01-06 13:50:00,50.59,50.63,50.49,50.54,94720.0,40.9487,40.981,40.8677,40.9082,94720.0
2021-01-06 14:00:00,50.57,50.73,50.52,50.66,132233.0,40.9325,41.062,40.892,41.0053,132233.0
2021-01-06 14:10:00,50.67,50.71,50.41,50.49,146967.0,41.0134,41.0458,40.803,40.8677,146967.0
2021-01-06 14:20:00,50.51,50.59,50.3,50.42,58710.0,40.8839,40.9487,40.7139,40.8111,58710.0
2021-01-06 14:30:00,50.44,50.57,50.19,50.19,92299.0,40.8272,40.9325,40.6249,40.6249,92299.0
2021-01-06 14:40:00,50.2,50.33,49.99,50.01,108864.0,40.633,40.7382,40.463,40.4792,108864.0
2021-01-06 14:50:00,50.04,50.22,49.92,50.14,197769.0,40.5035,40.6492,40.4063,40.5844,197769.0
2021-01-06 15:00:00,50.15,50.17,49.89,49.95,134703.0,40.5925,40.6087,40.3821,40.4306,134703.0
2021-01-06 15:10:00,49.97,50.23,49.97,50.14,254009.0,40.4468,40.6573,40.4468,40.5844,254009.0
2021-01-06 15:20:00,50.14,50.22,49.83,50.02,316071.0,40.5844,40.6492,40.3335,40.4873,316071.0
2021-01-06 15:30:00,50.02,50.11,49.92,49.93,218676.0,40.4873,40.5601,40.4063,40.4144,218676.0
2021-01-06 15:40:00,49.92,50.06,49.89,49.98,241875.0,40.4063,40.5197,40.3821,40.4549,241875.0
2021-01-06 15:50:00,49.98,50.11,49.9,50.0,1231670.0,40.4549,40.5601,40.3902,40.4711,1231670.0
2021-01-07 09:30:00,50.0,50.87,49.98,50.66,260850.0,40.4711,41.1753,40.4549,41.0053,260850.0
2021-01-07 09:40:00,50.68,51.03,50.64,50.99,129092.0,41.0215,41.3048,40.9891,41.2724,129092.0
2021-01-07 09:50:00,50.97,51.04,50.68,50.92,114140.0,41.2562,41.3129,41.0215,41.2158,114140.0
2021-01-07 10:00:00,50.94,51.33,50.9,51.24,81420.0,41.232,41.5476,41.1996,41.4748,81420.0
2021-01-07 10:10:00,51.29,51.33,51.08,51.2,117757.0,41.5153,41.5476,41.3453,41.4424,117757.0
2021-01-07 10:20:00,51.19,51.6,51.16,51.52,549672.0,41.4343,41.7662,41.41,41.7014,549672.0
2021-01-07 10:30:00,51.54,51.68,51.43,51.57,566195.0,41.7176,41.8309,41.6286,41.7419,566195.0
2021-01-07 10:40:00,51.56,51.68,51.43,51.55,97115.0,41.7338,41.8309,41.6286,41.7257,97115.0
2021-01-07 10:50:00,51.56,51.63,51.53,51.58,196693.0,41.7338,41.7905,41.7095,41.75,196693.0
2021-01-07 11:00:00,51.59,51.63,51.49,51.59,481242.0,41.7581,41.7905,41.6771,41.7581,481242.0
2021-01-07 11:10:00,51.59,51.63,51.37,51.37,96518.0,41.7581,41.7905,41.58,41.58,96518.0
2021-01-07 11:20:00,51.38,51.57,51.38,51.45,68329.0,41.5881,41.7419,41.5881,41.6448,68329.0
2021-01-07 11:30:00,51.46,51.58,51.44,51.48,52033.0,41.6529,41.75,41.6367,41.669,52033.0
2021-01-07 11:40:00,51.49,51.56,51.42,51.46,100377.0,41.6771,41.7338,41.6205,41.6529,100377.0
2021-01-07 11:50:00,51.45,51.57,51.37,51.57,66159.0,41.6448,41.7419,41.58,41.7419,66159.0
2021-01-07 12:00:00,51.57,51.59,51.5,51.51,111790.0,41.7419,41.7581,41.6852,41.6933,111790.0
2021-01-07 12:10:00,51.51,51.57,51.44,51.44,57004.0,41.6933,41.7419,41.6367,41.6367,57004.0
2021-01-07 12:20:00,51.45,51.59,51.45,51.5,87079.0,41.6448,41.7581,41.6448,41.6852,87079.0
2021-01-07 12:30:00,51.5,51.54,51.32,51.36,57995.0,41.6852,41.7176,41.5395,41.5719,57995.0
2021-01-07 12:40:00,51.36,51.42,51.31,51.36,56228.0,41.5719,41.6205,41.5314,41.5719,56228.0
2021-01-07 12:50:00,51.35,51.55,51.35,51.51,59076.0,41.5638,41.7257,41.5638,41.6933,59076.0
2021-01-07 13:00:00,51.51,51.59,51.48,51.53,52457.0,41.6933,41.7581,41.669,41.7095,52457.0
2021-01-07 13:10:00,51.54,51.54,51.41,51.45,35380.0,41.7176,41.7176,41.6124,41.6448,35380.0
2021-01-07 13:20:00,51.45,51.46,51.22,51.25,39839.0,41.6448,41.6529,41.4586,41.4829,39839.0
2021-01-07 13:30:00,51.26,51.44,51.26,51.43,81142.0,41.491,41.6367,41.491,41.6286,81142.0
2021-01-07 13:40:00,51.43,51.51,51.39,51.48,50574.0,41.6286,41.6933,41.5962,41.669,50574.0
2021-01-07 13:50:00,51.49,51.57,51.43,51.56,124194.0,41.6771,41.7419,41.6286,41.7338,124194.0
2021-01-07 14:00:00,51.56,51.58,51.43,51.54,115179.0,41.7338,41.75,41.6286,41.7176,115179.0
2021-01-07 14:10:00,51.53,51.58,51.49,51.55,164533.0,41.7095,41.75,41.6771,41.7257,164533.0
2021-01-07 14:20:00,51.54,51.58,51.5,51.5,81371.0,41.7176,41.75,41.6852,41.6852,81371.0
2021-01-07 14:30:00,51.51,51.6,51.5,51.58,62803.0,41.6933,41.7662,41.6852,41.75,62803.0
2021-01-07 14:40:00,51.57,51.6,51.49,51.53,66772.0,41.7419,41.7662,41.6771,41.7095,66772.0
2021-01-07 14:50:00,51.53,51.57,51.46,51.55,87778.0,41.7095,41.7419,41.6529,41.7257,87778.0
2021-01-07 15:00:00,51.55,51.59,51.5,51.54,75156.0,41.7257,41.7581,41.6852,41.7176,75156.0
2021-01-07 15:10:00,51.55,51.67,51.54,51.57,479638.0,41.7257,41.8228,41.7176,41.7419,479638.0
2021-01-07 15:20:00,51.56,51.63,51.49,51.52,185032.0,41.7338,41.7905,41.6771,41.7014,185032.0
2021-01-07 15:30:00,51.52,51.52,51.38,51.5,123363.0,41.7014,41.7014,41.5881,41.6852,123363.0
2021-01-07 15:40:00,51.5,51.63,51.47,51.62,204792.0,41.6852,41.7905,41.661,41.7824,204792.0
2021-01-07 15:50:00,51.63,51.64,51.43,51.49,603826.0,41.7905,41.7986,41.6286,41.6771,603826.0
2021-01-08 09:30:00,51.44,51.44,50.84,50.84,111147.0,41.6367,41.6367,41.151,41.151,111147.0
2021-01-08 09:40:00,50.87,51.23,50.86,51.15,100716.0,41.1753,41.4667,41.1672,41.4019,100716.0
2021-01-08 09:50:00,51.13,51.13,50.7,50.78,44299.0,41.3857,41.3857,41.0377,41.1025,44299.0
2021-01-08 10:00:00,50.74,50.96,50.7,50.8,54603.0,41.0701,41.2481,41.0377,41.1186,54603.0
2021-01-08 10:10:00,50.79,50.91,50.67,50.81,68190.0,41.1105,41.2077,41.0134,41.1267,68190.0
2021-01-08 10:20:00,50.8,50.84,50.43,50.46,51388.0,41.1186,41.151,40.8192,40.8434,51388.0
2021-01-08 10:30:00,50.46,50.65,50.45,50.57,58272.0,40.8434,40.9972,40.8353,40.9325,58272.0
2021-01-08 10:40:00,50.58,50.84,50.56,50.79,65000.0,40.9406,41.151,40.9244,41.1105,65000.0
2021-01-08 10:50:00,50.79,50.83,50.73,50.8,108320.0,41.1105,41.1429,41.062,41.1186,108320.0
2021-01-08 11:00:00,50.8,50.88,50.69,50.75,98268.0,41.1186,41.1834,41.0296,41.0782,98268.0
2021-01-08 11:10:00,50.76,50.8,50.63,50.72,97099.0,41.0863,41.1186,40.981,41.0539,97099.0
2021-01-08 11:20:00,50.72,50.75,50.61,50.63,62604.0,41.0539,41.0782,40.9648,40.981,62604.0
2021-01-08 11:30:00,50.61,50.62,50.51,50.61,54653.0,40.9648,40.9729,40.8839,40.9648,54653.0
2021-01-08 11:40:00,50.62,50.78,50.61,50.73,57994.0,40.9729,41.1025,40.9648,41.062,57994.0
2021-01-08 11:50:00,50.72,50.79,50.69,50.78,50517.0,41.0539,41.1105,41.0296,41.1025,50517.0
2021-01-08 12:00:00,50.78,50.8,50.61,50.73,39578.0,41.1025,41.1186,40.9648,41.062,39578.0
2021-01-08 12:10:00,50.72,50.78,50.67,50.73,36052.0,41.0539,41.1025,41.0134,41.062,36052.0
2021-01-08 12:20:00,50.74,50.78,50.69,50.78,50574.0,41.0701,41.1025,41.0296,41.1025,50574.0
2021-01-08 12:30:00,50.78,50.78,50.68,50.75,48885.0,41.1025,41.1025,41.0215,41.0782,48885.0
2021-01-08 12:40:00,50.75,50.75,50.58,50.61,20987.0,41.0782,41.0782,40.9406,40.9648,20987.0
2021-01-08 12:50:00,50.6,50.66,50.59,50.62,29258.0,40.9568,41.0053,40.9487,40.9729,29258.0
2021-01-08 13:00:00,50.63,50.68,50.59,50.65,35516.0,40.981,41.0215,40.9487,40.9972,35516.0
2021-01-08 13:10:00,50.65,50.67,50.42,50.43,56844.0,40.9972,41.0134,40.8111,40.8192,56844.0
2021-01-08 13:20:00,50.43,50.43,50.17,50.25,57815.0,40.8192,40.8192,40.6087,40.6735,57815.0
2021-01-08 13:30:00,50.25,50.26,50.03,50.09,47544.0,40.6735,40.6816,40.4954,40.5439,47544.0
2021-01-08 13:40:00,50.07,50.08,49.88,49.91,48140.0,40.5278,40.5359,40.374,40.3983,48140.0
2021-01-08 13:50:00,49.94,50.06,49.87,49.92,38522.0,40.4225,40.5197,40.3659,40.4063,38522.0
2021-01-08 14:00:00,49.92,50.27,49.92,50.25,53759.0,40.4063,40.6896,40.4063,40.6735,53759.0
2021-01-08 14:10:00,50.26,50.38,50.23,50.34,62171.0,40.6816,40.7787,40.6573,40.7463,62171.0
2021-01-08 14:20:00,50.36,50.41,50.25,50.41,75363.0,40.7625,40.803,40.6735,40.803,75363.0
2021-01-08 14:30:00,50.41,50.44,50.36,50.37,36089.0,40.803,40.8272,40.7625,40.7706,36089.0
2021-01-08 14:40:00,50.37,50.37,50.17,50.33,42664.0,40.7706,40.7706,40.6087,40.7382,42664.0
2021-01-08 14:50:00,50.33,50.41,50.23,50.35,63659.0,40.7382,40.803,40.6573,40.7544,63659.0
2021-01-08 15:00:00,50.36,50.66,50.36,50.63,45331.0,40.7625,41.0053,40.7625,40.981,45331.0
2021-01-08 15:10:00,50.62,50.64,50.5,50.59,52734.0,40.9729,40.9891,40.8758,40.9487,52734.0
2021-01-08 15:20:00,50.58,50.65,50.51,50.6,71267.0,40.9406,40.9972,40.8839,40.9568,71267.0
2021-01-08 15:30:00,50.61,50.69,50.53,50.66,82301.0,40.9648,41.0296,40.9001,41.0053,82301.0
2021-01-08 15:40:00,50.66,50.72,50.57,50.64,136016.0,41.0053,41.0539,40.9325,40.9891,136016.0
2021-01-08 15:50:00,50.68,50.78,50.6,50.63,413689.0,41.0215,41.1025,40.9568,40.981,413689.0
2021-01-11 09:30:00,50.12,50.54,49.63,50.35,147024.0,40.5682,40.9082,40.1716,40.7544,147024.0
2021-01-11 09:40:00,50.35,50.61,50.31,50.46,68214.0,40.7544,40.9648,40.722,40.8434,68214.0
2021-01-11 09:50:00,50.43,50.77,50.42,50.63,72994.0,40.8192,41.0944,40.8111,40.981,72994.0
2021-01-11 10:00:00,50.59,50.79,50.57,50.7,49724.0,40.9487,41.1105,40.9325,41.0377,49724.0
2021-01-11 10:10:00,50.69,50.69,50.41,50.41,41860.0,41.0296,41.0296,40.803,40.803,41860.0
2021-01-11 10:20:00,50.44,50.48,50.3,50.45,50447.0,40.8272,40.8596,40.7139,40.8353,50447.0
2021-01-11 10:30:00,50.43,50.55,50.4,50.55,25655.0,40.8192,40.9163,40.7949,40.9163,25655.0
2021-01-11 10:40:00,50.55,50.61,50.41,50.48,37908.0,40.9163,40.9648,40.803,40.8596,37908.0
2021-01-11 10:50:00,50.48,50.55,50.46,50.54,78564.0,40.8596,40.9163,40.8434,40.9082,78564.0
2021-01-11 11:00:00,50.54,50.6,50.45,50.49,60650.0,40.9082,40.9568,40.8353,40.8677,60650.0
2021-01-11 11:10:00,50.5,50.67,50.39,50.67,158211.0,40.8758,41.0134,40.7868,41.0134,158211.0
2021-01-11 11:20:00,50.66,50.86,50.66,50.83,122874.0,41.0053,41.1672,41.0053,41.1429,122874.0
2021-01-11 11:30:00,50.83,50.83,50.62,50.65,63297.0,41.1429,41.1429,40.9729,40.9972,63297.0
2021-01-11 11:40:00,50.66,50.73,50.59,50.7,36351.0,41.0053,41.062,40.9487,41.0377,36351.0
2021-01-11 11:50:00,50.7,50.72,50.63,50.66,21217.0,41.0377,41.0539,40.981,41.0053,21217.0
2021-01-11 12:00:00,50.67,50.69,50.63,50.64,26213.0,41.0134,41.0296,40.981,40.9891,26213.0
2021-01-11 12:10:00,50.64,50.68,50.62,50.63,38081.0,40.9891,41.0215,40.9729,40.981,38081.0
2021-01-11 12:20:00,50.64,50.66,50.58,50.58,26916.0,40.9891,41.0053,40.9406,40.9406,26916.0
2021-01-11 12:30:00,50.58,50.78,50.58,50.73,46679.0,40.9406,41.1025,40.9406,41.062,46679.0
2021-01-11 12:40:00,50.73,50.81,50.71,50.8,57576.0,41.062,41.1267,41.0458,41.1186,57576.0
2021-01-11 12:50:00,50.8,50.85,50.74,50.76,52909.0,41.1186,41.1591,41.0701,41.0863,52909.0
2021-01-11 13:00:00,50.78,50.93,50.76,50.9,34529.0,41.1025,41.2239,41.0863,41.1996,34529.0
2021-01-11 13:10:00,50.91,50.97,50.9,50.97,59557.0,41.2077,41.2562,41.1996,41.2562,59557.0
2021-01-11 13:20:00,50.97,50.99,50.79,50.81,49722.0,41.2562,41.2724,41.1105,41.1267,49722.0
2021-01-11 13:30:00,50.81,50.85,50.77,50.84,32261.0,41.1267,41.1591,41.0944,41.151,32261.0
2021-01-11 13:40:00,50.84,50.85,50.74,50.79,69985.0,41.151,41.1591,41.0701,41.1105,69985.0
2021-01-11 13:50:00,50.78,50.81,50.75,50.76,48652.0,41.1025,41.1267,41.0782,41.0863,48652.0
2021-01-11 14:00:00,50.75,50.83,50.73,50.81,39366.0,41.0782,41.1429,41.062,41.1267,39366.0
2021-01-11 14:10:00,50.81,50.89,50.8,50.81,34811.0,41.1267,41.1915,41.1186,41.1267,34811.0
2021-01-11 14:20:00,50.82,50.84,50.76,50.84,67757.0,41.1348,41.151,41.0863,41.151,67757.0
2021-01-11 14:30:00,50.83,50.87,50.75,50.76,45617.0,41.1429,41.1753,41.0782,41.0863,45617.0
2021-01-11 14:40:00,50.76,50.88,50.72,50.88,41428.0,41.0863,41.1834,41.0539,41.1834,41428.0
2021-01-11 14:50:00,50.88,50.92,50.81,50.88,57359.0,41.1834,41.2158,41.1267,41.1834,57359.0
2021-01-11 15:00:00,50.88,50.95,50.83,50.84,47582.0,41.1834,41.2401,41.1429,41.151,47582.0
2021-01-11 15:10:00,50.84,50.86,50.73,50.77,43425.0,41.151,41.1672,41.062,41.0944,43425.0
2021-01-11 15:20:00,50.77,50.89,50.74,50.78,74513.0,41.0944,41.1915,41.0701,41.1025,74513.0
2021-01-11 15:30:00,50.78,50.88,50.76,50.79,67181.0,41.1025,41.1834,41.0863,41.1105,67181.0
2021-01-11 15:40:00,50.79,50.87,50.73,50.87,79545.0,41.1105,41.1753,41.062,41.1753,79545.0
2021-01-11 15:50:00,50.87,50.96,50.83,50.94,260543.0,41.1753,41.2481,41.1429,41.232,260543.0
2021-01-12 09:30:00,51.39,51.88,51.01,51.41,228464.0,41.5962,41.9928,41.2886,41.6124,228464.0
2021-01-12 09:40:00,51.4,51.84,51.32,51.82,84178.0,41.6043,41.9604,41.5395,41.9442,84178.0
2021-01-12 09:50:00,51.81,52.05,51.66,52.04,110376.0,41.9362,42.1304,41.8147,42.1223,110376.0
2021-01-12 10:00:00,52.02,52.1,51.87,52.02,86992.0,42.1061,42.1709,41.9847,42.1061,86992.0
2021-01-12 10:10:00,52.02,52.21,52.0,52.13,73187.0,42.1061,42.2599,42.0899,42.1952,73187.0
2021-01-12 10:20:00,52.13,52.18,52.0,52.15,78926.0,42.1952,42.2356,42.0899,42.2114,78926.0
2021-01-12 10:30:00,52.16,52.28,52.15,52.2,111147.0,42.2195,42.3166,42.2114,42.2518,111147.0
2021-01-12 10:40:00,52.22,52.26,52.04,52.07,61991.0,42.268,42.3004,42.1223,42.1466,61991.0
2021-01-12 10:50:00,52.05,52.2,52.0,52.19,80859.0,42.1304,42.2518,42.0899,42.2437,80859.0
2021-01-12 11:00:00,52.17,52.21,52.08,52.15,71945.0,42.2275,42.2599,42.1547,42.2114,71945.0
2021-01-12 11:10:00,52.16,52.3,52.15,52.26,50368.0,42.2195,42.3328,42.2114,42.3004,50368.0
2021-01-12 11:20:00,52.27,52.34,52.13,52.16,44621.0,42.3085,42.3651,42.1952,42.2195,44621.0
2021-01-12 11:30:00,52.16,52.16,51.91,51.91,39406.0,42.2195,42.2195,42.0171,42.0171,39406.0
2021-01-12 11:40:00,51.9,51.99,51.84,51.97,54284.0,42.009,42.0819,41.9604,42.0657,54284.0
2021-01-12 11:50:00,51.98,52.05,51.86,52.05,46369.0,42.0738,42.1304,41.9766,42.1304,46369.0
2021-01-12 12:00:00,52.06,52.16,52.05,52.16,58851.0,42.1385,42.2195,42.1304,42.2195,58851.0
2021-01-12 12:10:00,52.15,52.4,52.11,52.39,128930.0,42.2114,42.4137,42.179,42.4056,128930.0
2021-01-12 12:20:00,52.39,52.48,52.31,52.48,165664.0,42.4056,42.4785,42.3409,42.4785,165664.0
2021-01-12 12:30:00,52.48,52.48,52.18,52.25,66883.0,42.4785,42.4785,42.2356,42.2923,66883.0
2021-01-12 12:40:00,52.22,52.27,52.13,52.2,57754.0,42.268,42.3085,42.1952,42.2518,57754.0
2021-01-12 12:50:00,52.21,52.27,52.16,52.18,113351.0,42.2599,42.3085,42.2195,42.2356,113351.0
2021-01-12 13:00:00,52.19,52.23,51.93,51.95,149830.0,42.2437,42.2761,42.0333,42.0495,149830.0
2021-01-12 13:10:00,51.94,52.04,51.93,51.95,47027.0,42.0414,42.1223,42.0333,42.0495,47027.0
2021-01-12 13:20:00,51.97,52.02,51.92,51.98,42297.0,42.0657,42.1061,42.0252,42.0738,42297.0
2021-01-12 13:30:00,51.98,52.15,51.96,52.11,47118.0,42.0738,42.2114,42.0576,42.179,47118.0
2021-01-12 13:40:00,52.12,52.18,52.06,52.18,45088.0,42.1871,42.2356,42.1385,42.2356,45088.0
2021-01-12 13:50:00,52.19,52.23,52.13,52.15,56778.0,42.2437,42.2761,42.1952,42.2114,56778.0
2021-01-12 14:00:00,52.15,52.18,52.02,52.02,44903.0,42.2114,42.2356,42.1061,42.1061,44903.0
2021-01-12 14:10:00,52.03,52.28,52.03,52.24,67751.0,42.1142,42.3166,42.1142,42.2842,67751.0
2021-01-12 14:20:00,52.25,52.33,52.2,52.24,44528.0,42.2923,42.3571,42.2518,42.2842,44528.0
2021-01-12 14:30:00,52.25,52.34,52.24,52.27,50407.0,42.2923,42.3651,42.2842,42.3085,50407.0
2021-01-12 14:40:00,52.29,52.29,52.11,52.2,46398.0,42.3247,42.3247,42.179,42.2518,46398.0
2021-01-12 14:50:00,52.19,52.29,52.13,52.23,39048.0,42.2437,42.3247,42.1952,42.2761,39048.0
2021-01-12 15:00:00,52.25,52.38,52.25,52.35,51857.0,42.2923,42.3975,42.2923,42.3732,51857.0
2021-01-12 15:10:00,52.35,52.37,52.25,52.3,60734.0,42.3732,42.3894,42.2923,42.3328,60734.0
2021-01-12 15:20:00,52.3,52.33,52.18,52.19,57661.0,42.3328,42.3571,42.2356,42.2437,57661.0
2021-01-12 15:30:00,52.18,52.21,52.09,52.09,92367.0,42.2356,42.2599,42.1628,42.1628,92367.0
2021-01-12 15:40:00,52.09,52.23,52.08,52.22,263524.0,42.1628,42.2761,42.1547,42.268,263524.0
2021-01-12 15:50:00,52.21,52.3,52.16,52.23,453182.0,42.2599,42.3328,42.2195,42.2761,453182.0
2021-01-13 09:30:00,51.88,52.15,51.58,51.82,93735.0,41.9928,42.2114,41.75,41.9442,93735.0
2021-01-13 09:40:00,51.85,51.89,51.5,51.55,33826.0,41.9685,42.0009,41.6852,41.7257,33826.0
2021-01-13 09:50:00,51.54,51.57,51.3,51.48,55178.0,41.7176,41.7419,41.5234,41.669,55178.0
2021-01-13 10:00:00,51.52,51.63,51.27,51.63,51068.0,41.7014,41.7905,41.4991,41.7905,51068.0
2021-01-13 10:10:00,51.63,51.68,51.41,51.64,36181.0,41.7905,41.8309,41.6124,41.7986,36181.0
2021-01-13 10:20:00,51.63,51.75,51.61,51.66,55651.0,41.7905,41.8876,41.7743,41.8147,55651.0
2021-01-13 10:30:00,51.67,51.68,51.31,51.37,56990.0,41.8228,41.8309,41.5314,41.58,56990.0
2021-01-13 10:40:00,51.34,51.39,51.23,51.28,27039.0,41.5557,41.5962,41.4667,41.5072,27039.0
2021-01-13 10:50:00,51.27,51.42,51.26,51.39,38746.0,41.4991,41.6205,41.491,41.5962,38746.0
2021-01-13 11:00:00,51.4,51.43,51.27,51.29,33467.0,41.6043,41.6286,41.4991,41.5153,33467.0
2021-01-13 11:10:00,51.3,51.45,51.28,51.44,31503.0,41.5234,41.6448,41.5072,41.6367,31503.0
2021-01-13 11:20:00,51.43,51.46,51.36,51.41,30059.0,41.6286,41.6529,41.5719,41.6124,30059.0
2021-01-13 11:30:00,51.43,51.43,51.26,51.4,43797.0,41.6286,41.6286,41.491,41.6043,43797.0
2021-01-13 11:40:00,51.37,51.4,51.17,51.23,31704.0,41.58,41.6043,41.4181,41.4667,31704.0
2021-01-13 11:50:00,51.23,51.28,51.21,51.25,21618.0,41.4667,41.5072,41.4505,41.4829,21618.0
2021-01-13 12:00:00,51.28,51.28,51.19,51.24,37764.0,41.5072,41.5072,41.4343,41.4748,37764.0
2021-01-13 12:10:00,51.23,51.29,51.15,51.23,31612.0,41.4667,41.5153,41.4019,41.4667,31612.0
2021-01-13 12:20:00,51.23,51.44,51.22,51.43,26437.0,41.4667,41.6367,41.4586,41.6286,26437.0
2021-01-13 12:30:00,51.43,51.59,51.43,51.58,39692.0,41.6286,41.7581,41.6286,41.75,39692.0
2021-01-13 12:40:00,51.57,51.61,51.52,51.6,33238.0,41.7419,41.7743,41.7014,41.7662,33238.0
2021-01-13 12:50:00,51.6,51.65,51.53,51.53,75971.0,41.7662,41.8066,41.7095,41.7095,75971.0
2021-01-13 13:00:00,51.54,51.55,51.4,51.49,40596.0,41.7176,41.7257,41.6043,41.6771,40596.0
2021-01-13 13:10:00,51.48,51.59,51.48,51.57,62819.0,41.669,41.7581,41.669,41.7419,62819.0
2021-01-13 13:20:00,51.58,51.7,51.58,51.69,50425.0,41.75,41.8471,41.75,41.839,50425.0
2021-01-13 13:30:00,51.69,51.87,51.68,51.84,51599.0,41.839,41.9847,41.8309,41.9604,51599.0
2021-01-13 13:40:00,51.84,51.92,51.82,51.91,58387.0,41.9604,42.0252,41.9442,42.0171,58387.0
2021-01-13 13:50:00,51.92,52.1,51.9,52.08,91281.0,42.0252,42.1709,42.009,42.1547,91281.0
2021-01-13 14:00:00,52.08,52.2,51.97,52.19,215796.0,42.1547,42.2518,42.0657,42.2437,215796.0
2021-01-13 14:10:00,52.2,52.28,52.14,52.14,69133.0,42.2518,42.3166,42.2033,42.2033,69133.0
2021-01-13 14:20:00,52.14,52.16,52.09,52.14,54930.0,42.2033,42.2195,42.1628,42.2033,54930.0
2021-01-13 14:30:00,52.14,52.2,52.11,52.13,74697.0,42.2033,42.2518,42.179,42.1952,74697.0
2021-01-13 14:40:00,52.13,52.14,52.02,52.12,67183.0,42.1952,42.2033,42.1061,42.1871,67183.0
2021-01-13 14:50:00,52.13,52.15,51.99,52.07,62116.0,42.1952,42.2114,42.0819,42.1466,62116.0
2021-01-13 15:00:00,52.08,52.1,51.96,52.0,54831.0,42.1547,42.1709,42.0576,42.0899,54831.0
2021-01-13 15:10:00,52.0,52.1,52.0,52.05,80009.0,42.0899,42.1709,42.0899,42.1304,80009.0
2021-01-13 15:20:00,52.05,52.06,51.95,51.96,77933.0,42.1304,42.1385,42.0495,42.0576,77933.0
2021-01-13 15:30:00,51.97,52.06,51.91,52.01,136179.0,42.0657,42.1385,42.0171,42.098,136179.0
2021-01-13 15:40:00,52.02,52.2,51.99,52.2,261259.0,42.1061,42.2518,42.0819,42.2518,261259.0
2021-01-13 15:50:00,52.2,52.27,52.08,52.08,650272.0,42.2518,42.3085,42.1547,42.1547,650272.0
2021-01-14 09:30:00,52.42,52.74,52.31,52.68,156060.0,42.4299,42.6889,42.3409,42.6404,156060.0
2021-01-14 09:40:00,52.69,52.84,52.62,52.78,158855.0,42.6484,42.7699,42.5918,42.7213,158855.0
2021-01-14 09:50:00,52.78,52.89,52.66,52.76,186825.0,42.7213,42.8103,42.6242,42.7051,186825.0
2021-01-14 10:00:00,52.78,52.81,52.64,52.69,84282.0,42.7213,42.7456,42.608,42.6484,84282.0
2021-01-14 10:10:00,52.69,52.98,52.66,52.96,124965.0,42.6484,42.8832,42.6242,42.867,124965.0
2021-01-14 10:20:00,52.98,52.98,52.85,52.86,79347.0,42.8832,42.8832,42.778,42.786,79347.0
2021-01-14 10:30:00,52.86,52.89,52.64,52.73,136920.0,42.786,42.8103,42.608,42.6808,136920.0
2021-01-14 10:40:00,52.73,52.85,52.7,52.72,117217.0,42.6808,42.778,42.6565,42.6727,117217.0
2021-01-14 10:50:00,52.71,52.83,52.6,52.81,175523.0,42.6646,42.7618,42.5756,42.7456,175523.0
2021-01-14 11:00:00,52.84,52.99,52.82,52.82,100040.0,42.7699,42.8913,42.7537,42.7537,100040.0
2021-01-14 11:10:00,52.82,52.98,52.8,52.95,76062.0,42.7537,42.8832,42.7375,42.8589,76062.0
2021-01-14 11:20:00,52.95,52.96,52.82,52.86,33973.0,42.8589,42.867,42.7537,42.786,33973.0
2021-01-14 11:30:00,52.88,52.93,52.85,52.89,53130.0,42.8022,42.8427,42.778,42.8103,53130.0
2021-01-14 11:40:00,52.89,52.92,52.81,52.84,60419.0,42.8103,42.8346,42.7456,42.7699,60419.0
2021-01-14 11:50:00,52.84,52.91,52.77,52.91,24321.0,42.7699,42.8265,42.7132,42.8265,24321.0
2021-01-14 12:00:00,52.9,53.03,52.88,52.99,74394.0,42.8184,42.9237,42.8022,42.8913,74394.0
2021-01-14 12:10:00,52.98,53.07,52.94,53.0,58006.0,42.8832,42.956,42.8508,42.8994,58006.0
2021-01-14 12:20:00,52.99,53.04,52.97,53.02,53634.0,42.8913,42.9317,42.8751,42.9156,53634.0
2021-01-14 12:30:00,53.01,53.13,52.98,53.11,126539.0,42.9075,43.0046,42.8832,42.9884,126539.0
2021-01-14 12:40:00,53.11,53.17,53.01,53.04,79762.0,42.9884,43.037,42.9075,42.9317,79762.0
2021-01-14 12:50:00,53.03,53.12,53.01,53.11,63819.0,42.9237,42.9965,42.9075,42.9884,63819.0
2021-01-14 13:00:00,53.1,53.29,53.08,53.28,48480.0,42.9803,43.1341,42.9641,43.126,48480.0
2021-01-14 13:10:00,53.28,53.35,53.24,53.32,69220.0,43.126,43.1827,43.0936,43.1584,69220.0
2021-01-14 13:20:00,53.32,53.46,53.29,53.46,97710.0,43.1584,43.2717,43.1341,43.2717,97710.0
2021-01-14 13:30:00,53.46,53.49,53.4,53.42,55550.0,43.2717,43.296,43.2231,43.2393,55550.0
2021-01-14 13:40:00,53.42,53.47,53.4,53.43,25025.0,43.2393,43.2798,43.2231,43.2474,25025.0
2021-01-14 13:50:00,53.42,53.48,53.36,53.4,33666.0,43.2393,43.2879,43.1908,43.2231,33666.0
2021-01-14 14:00:00,53.4,53.48,53.32,53.32,65699.0,43.2231,43.2879,43.1584,43.1584,65699.0
2021-01-14 14:10:00,53.33,53.43,53.32,53.32,76642.0,43.1665,43.2474,43.1584,43.1584,76642.0
2021-01-14 14:20:00,53.3,53.34,53.24,53.33,41542.0,43.1422,43.1746,43.0936,43.1665,41542.0
2021-01-14 14:30:00,53.36,53.47,53.34,53.45,75649.0,43.1908,43.2798,43.1746,43.2636,75649.0
2021-01-14 14:40:00,53.45,53.45,53.34,53.37,52095.0,43.2636,43.2636,43.1746,43.1989,52095.0
2021-01-14 14:50:00,53.37,53.4,53.26,53.31,73629.0,43.1989,43.2231,43.1098,43.1503,73629.0
2021-01-14 15:00:00,53.31,53.42,53.3,53.33,83126.0,43.1503,43.2393,43.1422,43.1665,83126.0
2021-01-14 15:10:00,53.34,53.34,53.2,53.22,214030.0,43.1746,43.1746,43.0613,43.0774,214030.0
2021-01-14 15:20:00,53.22,53.37,53.21,53.3,145303.0,43.0774,43.1989,43.0693,43.1422,145303.0
2021-01-14 15:30:00,53.3,53.41,53.26,53.37,138978.0,43.1422,43.2312,43.1098,43.1989,138978.0
2021-01-14 15:40:00,53.37,53.37,53.25,53.26,189532.0,43.1989,43.1989,43.1017,43.1098,189532.0
2021-01-14 15:50:00,53.26,53.28,53.14,53.14,516883.0,43.1098,43.126,43.0127,43.0127,516883.0
2021-01-15 09:30:00,52.19,52.6,52.01,52.23,623018.0,42.2437,42.5756,42.098,42.2761,623018.0
2021-01-15 09:40:00,52.21,52.43,52.0,52.27,75011.0,42.2599,42.438,42.0899,42.3085,75011.0
2021-01-15 09:50:00,52.23,52.32,51.95,52.01,71591.0,42.2761,42.349,42.0495,42.098,71591.0
2021-01-15 10:00:00,52.0,52.04,51.72,51.74,102780.0,42.0899,42.1223,41.8633,41.8795,102780.0
2021-01-15 10:10:00,51.75,51.82,51.6,51.71,50725.0,41.8876,41.9442,41.7662,41.8552,50725.0
2021-01-15 10:20:00,51.71,51.73,51.4,51.63,80221.0,41.8552,41.8714,41.6043,41.7905,80221.0
2021-01-15 10:30:00,51.61,51.81,51.55,51.75,56255.0,41.7743,41.9362,41.7257,41.8876,56255.0
2021-01-15 10:40:00,51.76,51.9,51.67,51.89,123811.0,41.8957,42.009,41.8228,42.0009,123811.0
2021-01-15 10:50:00,51.89,52.13,51.88,52.13,116824.0,42.0009,42.1952,41.9928,42.1952,116824.0
2021-01-15 11:00:00,52.14,52.14,51.89,51.91,145727.0,42.2033,42.2033,42.0009,42.0171,145727.0
2021-01-15 11:10:00,51.92,51.93,51.78,51.88,108169.0,42.0252,42.0333,41.9119,41.9928,108169.0
2021-01-15 11:20:00,51.88,52.09,51.85,52.09,89116.0,41.9928,42.1628,41.9685,42.1628,89116.0
2021-01-15 11:30:00,52.1,52.18,52.0,52.07,163370.0,42.1709,42.2356,42.0899,42.1466,163370.0
2021-01-15 11:40:00,52.09,52.16,52.0,52.04,43032.0,42.1628,42.2195,42.0899,42.1223,43032.0
2021-01-15 11:50:00,52.01,52.02,51.74,51.76,45784.0,42.098,42.1061,41.8795,41.8957,45784.0
2021-01-15 12:00:00,51.74,51.75,51.65,51.68,44159.0,41.8795,41.8876,41.8066,41.8309,44159.0
2021-01-15 12:10:00,51.7,51.77,51.65,51.72,34270.0,41.8471,41.9038,41.8066,41.8633,34270.0
2021-01-15 12:20:00,51.77,51.82,51.68,51.82,27741.0,41.9038,41.9442,41.8309,41.9442,27741.0
2021-01-15 12:30:00,51.82,51.93,51.78,51.93,33878.0,41.9442,42.0333,41.9119,42.0333,33878.0
2021-01-15 12:40:00,51.91,51.95,51.84,51.94,32536.0,42.0171,42.0495,41.9604,42.0414,32536.0
2021-01-15 12:50:00,51.93,52.06,51.9,52.02,22175.0,42.0333,42.1385,42.009,42.1061,22175.0
2021-01-15 13:00:00,52.03,52.05,51.96,52.02,29007.0,42.1142,42.1304,42.0576,42.1061,29007.0
2021-01-15 13:10:00,52.05,52.17,52.04,52.11,74958.0,42.1304,42.2275,42.1223,42.179,74958.0
2021-01-15 13:20:00,52.09,52.16,52.04,52.07,41481.0,42.1628,42.2195,42.1223,42.1466,41481.0
2021-01-15 13:30:00,52.09,52.15,52.04,52.07,35185.0,42.1628,42.2114,42.1223,42.1466,35185.0
2021-01-15 13:40:00,52.07,52.22,52.06,52.11,54126.0,42.1466,42.268,42.1385,42.179,54126.0
2021-01-15 13:50:00,52.08,52.12,51.94,52.05,45452.0,42.1547,42.1871,42.0414,42.1304,45452.0
2021-01-15 14:00:00,52.05,52.11,51.99,52.03,61311.0,42.1304,42.179,42.0819,42.1142,61311.0
2021-01-15 14:10:00,52.02,52.15,52.02,52.06,48134.0,42.1061,42.2114,42.1061,42.1385,48134.0
2021-01-15 14:20:00,52.06,52.14,52.01,52.13,29283.0,42.1385,42.2033,42.098,42.1952,29283.0
2021-01-15 14:30:00,52.15,52.23,52.14,52.17,39323.0,42.2114,42.2761,42.2033,42.2275,39323.0
2021-01-15 14:40:00,52.18,52.25,52.11,52.24,39657.0,42.2356,42.2923,42.179,42.2842,39657.0
2021-01-15 14:50:00,52.24,52.28,52.18,52.23,63495.0,42.2842,42.3166,42.2356,42.2761,63495.0
2021-01-15 15:00:00,52.24,52.3,52.19,52.22,54406.0,42.2842,42.3328,42.2437,42.268,54406.0
2021-01-15 15:10:00,52.23,52.38,52.22,52.3,64848.0,42.2761,42.3975,42.268,42.3328,64848.0
2021-01-15 15:20:00,52.3,52.32,52.22,52.31,90153.0,42.3328,42.349,42.268,42.3409,90153.0
2021-01-15 15:30:00,52.3,52.31,52.05,52.06,61345.0,42.3328,42.3409,42.1304,42.1385,61345.0
2021-01-15 15:40:00,52.05,52.11,51.91,51.96,162756.0,42.1304,42.179,42.0171,42.0576,162756.0
2021-01-15 15:50:00,51.96,52.01,51.85,51.97,377542.0,42.0576,42.098,41.9685,42.0657,377542.0
2021-01-19 09:30:00,52.3,52.4,51.83,52.04,135696.0,42.3328,42.4137,41.9523,42.1223,135696.0
2021-01-19 09:40:00,52.01,52.24,51.77,52.17,55921.0,42.098,42.2842,41.9038,42.2275,55921.0
2021-01-19 09:50:00,52.18,52.25,52.02,52.06,59257.0,42.2356,42.2923,42.1061,42.1385,59257.0
2021-01-19 10:00:00,52.05,52.08,51.78,51.8,44431.0,42.1304,42.1547,41.9119,41.9281,44431.0
2021-01-19 10:10:00,51.79,51.84,51.64,51.69,49805.0,41.92,41.9604,41.7986,41.839,49805.0
2021-01-19 10:20:00,51.67,51.78,51.62,51.71,43703.0,41.8228,41.9119,41.7824,41.8552,43703.0
2021-01-19 10:30:00,51.71,51.99,51.71,51.89,53862.0,41.8552,42.0819,41.8552,42.0009,53862.0
2021-01-19 10:40:00,51.89,52.05,51.88,52.04,76339.0,42.0009,42.1304,41.9928,42.1223,76339.0
2021-01-19 10:50:00,52.05,52.14,51.99,52.0,125388.0,42.1304,42.2033,42.0819,42.0899,125388.0
2021-01-19 11:00:00,51.99,52.05,51.84,51.89,65482.0,42.0819,42.1304,41.9604,42.0009,65482.0
2021-01-19 11:10:00,51.91,52.1,51.91,52.08,71892.0,42.0171,42.1709,42.0171,42.1547,71892.0
2021-01-19 11:20:00,52.1,52.22,52.05,52.2,58730.0,42.1709,42.268,42.1304,42.2518,58730.0
2021-01-19 11:30:00,52.2,52.2,51.91,52.02,55707.0,42.2518,42.2518,42.0171,42.1061,55707.0
2021-01-19 11:40:00,52.02,52.07,51.92,52.05,39744.0,42.1061,42.1466,42.0252,42.1304,39744.0
2021-01-19 11:50:00,52.05,52.08,51.97,51.97,66989.0,42.1304,42.1547,42.0657,42.0657,66989.0
2021-01-19 12:00:00,51.95,52.13,51.95,52.08,42481.0,42.0495,42.1952,42.0495,42.1547,42481.0
2021-01-19 12:10:00,52.08,52.11,51.98,52.09,31822.0,42.1547,42.179,42.0738,42.1628,31822.0
2021-01-19 12:20:00,52.09,52.1,52.01,52.05,30332.0,42.1628,42.1709,42.098,42.1304,30332.0
2021-01-19 12:30:00,52.06,52.08,51.88,51.92,31258.0,42.1385,42.1547,41.9928,42.0252,31258.0
2021-01-19 12:40:00,51.93,52.02,51.9,51.97,58793.0,42.0333,42.1061,42.009,42.0657,58793.0
2021-01-19 12:50:00,51.97,52.01,51.95,52.0,60329.0,42.0657,42.098,42.0495,42.0899,60329.0
2021-01-19 13:00:00,51.99,52.1,51.99,52.1,126478.0,42.0819,42.1709,42.0819,42.1709,126478.0
2021-01-19 13:10:00,52.09,52.11,52.0,52.01,64161.0,42.1628,42.179,42.0899,42.098,64161.0
2021-01-19 13:20:00,52.0,52.12,52.0,52.08,113079.0,42.0899,42.1871,42.0899,42.1547,113079.0
2021-01-19 13:30:00,52.08,52.2,52.05,52.15,65262.0,42.1547,42.2518,42.1304,42.2114,65262.0
2021-01-19 13:40:00,52.14,52.17,52.08,52.1,41501.0,42.2033,42.2275,42.1547,42.1709,41501.0
2021-01-19 13:50:00,52.11,52.16,52.08,52.08,58869.0,42.179,42.2195,42.1547,42.1547,58869.0
2021-01-19 14:00:00,52.07,52.12,52.02,52.1,121954.0,42.1466,42.1871,42.1061,42.1709,121954.0
2021-01-19 14:10:00,52.11,52.16,52.08,52.15,40584.0,42.179,42.2195,42.1547,42.2114,40584.0
2021-01-19 14:20:00,52.14,52.15,52.07,52.12,38257.0,42.2033,42.2114,42.1466,42.1871,38257.0
2021-01-19 14:30:00,52.12,52.15,52.05,52.14,132537.0,42.1871,42.2114,42.1304,42.2033,132537.0
2021-01-19 14:40:00,52.14,52.22,52.09,52.2,186973.0,42.2033,42.268,42.1628,42.2518,186973.0
2021-01-19 14:50:00,52.2,52.23,52.13,52.21,225759.0,42.2518,42.2761,42.1952,42.2599,225759.0
2021-01-19 15:00:00,52.22,52.3,52.18,52.25,185274.0,42.268,42.3328,42.2356,42.2923,185274.0
2021-01-19 15:10:00,52.25,52.27,52.17,52.22,63916.0,42.2923,42.3085,42.2275,42.268,63916.0
2021-01-19 15:20:00,52.22,52.28,52.22,52.26,98597.0,42.268,42.3166,42.268,42.3004,98597.0
2021-01-19 15:30:00,52.27,52.3,52.2,52.23,246963.0,42.3085,42.3328,42.2518,42.2761,246963.0
2021-01-19 15:40:00,52.23,52.36,52.23,52.34,211626.0,42.2761,42.3813,42.2761,42.3651,211626.0
2021-01-19 15:50:00,52.35,52.39,52.11,52.15,683528.0,42.3732,42.4056,42.179,42.2114,683528.0
2021-01-20 09:30:00,51.94,52.0,51.38,51.44,174616.0,42.0414,42.0899,41.5881,41.6367,174616.0
2021-01-20 09:40:00,51.43,51.61,51.3,51.47,110316.0,41.6286,41.7743,41.5234,41.661,110316.0
2021-01-20 09:50:00,51.48,51.73,51.45,51.63,148367.0,41.669,41.8714,41.6448,41.7905,148367.0
2021-01-20 10:00:00,51.64,51.75,51.46,51.69,105062.0,41.7986,41.8876,41.6529,41.839,105062.0
2021-01-20 10:10:00,51.7,51.81,51.55,51.68,106141.0,41.8471,41.9362,41.7257,41.8309,106141.0
2021-01-20 10:20:00,51.71,51.73,51.58,51.67,104641.0,41.8552,41.8714,41.75,41.8228,104641.0
2021-01-20 10:30:00,51.64,51.76,51.59,51.76,57904.0,41.7986,41.8957,41.7581,41.8957,57904.0
2021-01-20 10:40:00,51.76,51.81,51.68,51.75,71453.0,41.8957,41.9362,41.8309,41.8876,71453.0
2021-01-20 10:50:00,51.75,51.79,51.54,51.59,69217.0,41.8876,41.92,41.7176,41.7581,69217.0
2021-01-20 11:00:00,51.59,51.59,51.23,51.25,58825.0,41.7581,41.7581,41.4667,41.4829,58825.0
2021-01-20 11:10:00,51.24,51.43,51.22,51.43,63965.0,41.4748,41.6286,41.4586,41.6286,63965.0
2021-01-20 11:20:00,51.44,51.5,51.35,51.48,82475.0,41.6367,41.6852,41.5638,41.669,82475.0
2021-01-20 11:30:00,51.48,51.56,51.44,51.52,75217.0,41.669,41.7338,41.6367,41.7014,75217.0
2021-01-20 11:40:00,51.53,51.56,51.48,51.53,84757.0,41.7095,41.7338,41.669,41.7095,84757.0
2021-01-20 11:50:00,51.53,51.54,51.31,51.38,127588.0,41.7095,41.7176,41.5314,41.5881,127588.0
2021-01-20 12:00:00,51.38,51.44,51.37,51.39,45107.0,41.5881,41.6367,41.58,41.5962,45107.0
2021-01-20 12:10:00,51.38,51.46,51.38,51.42,79318.0,41.5881,41.6529,41.5881,41.6205,79318.0
2021-01-20 12:20:00,51.42,51.48,51.39,51.44,76694.0,41.6205,41.669,41.5962,41.6367,76694.0
2021-01-20 12:30:00,51.45,51.47,51.43,51.45,85297.0,41.6448,41.661,41.6286,41.6448,85297.0
2021-01-20 12:40:00,51.45,51.5,51.41,51.47,57737.0,41.6448,41.6852,41.6124,41.661,57737.0
2021-01-20 12:50:00,51.46,51.59,51.45,51.56,54809.0,41.6529,41.7581,41.6448,41.7338,54809.0
2021-01-20 13:00:00,51.55,51.6,51.54,51.56,86767.0,41.7257,41.7662,41.7176,41.7338,86767.0
2021-01-20 13:10:00,51.56,51.64,51.56,51.64,89042.0,41.7338,41.7986,41.7338,41.7986,89042.0
2021-01-20 13:20:00,51.64,51.64,51.59,51.6,108906.0,41.7986,41.7986,41.7581,41.7662,108906.0
2021-01-20 13:30:00,51.6,51.65,51.59,51.6,87491.0,41.7662,41.8066,41.7581,41.7662,87491.0
2021-01-20 13:40:00,51.6,51.67,51.59,51.6,88556.0,41.7662,41.8228,41.7581,41.7662,88556.0
2021-01-20 13:50:00,51.61,51.64,51.49,51.49,103427.0,41.7743,41.7986,41.6771,41.6771,103427.0
2021-01-20 14:00:00,51.5,51.52,51.3,51.31,69456.0,41.6852,41.7014,41.5234,41.5314,69456.0
2021-01-20 14:10:00,51.3,51.37,51.24,51.36,60296.0,41.5234,41.58,41.4748,41.5719,60296.0
2021-01-20 14:20:00,51.36,51.46,51.33,51.42,64274.0,41.5719,41.6529,41.5476,41.6205,64274.0
2021-01-20 14:30:00,51.41,51.47,51.4,51.42,52440.0,41.6124,41.661,41.6043,41.6205,52440.0
2021-01-20 14:40:00,51.43,51.53,51.41,51.48,66108.0,41.6286,41.7095,41.6124,41.669,66108.0
2021-01-20 14:50:00,51.48,51.5,51.41,51.41,76689.0,41.669,41.6852,41.6124,41.6124,76689.0
2021-01-20 15:00:00,51.42,51.51,51.41,51.5,62710.0,41.6205,41.6933,41.6124,41.6852,62710.0
2021-01-20 15:10:00,51.49,51.61,51.39,51.61,90643.0,41.6771,41.7743,41.5962,41.7743,90643.0
2021-01-20 15:20:00,51.6,51.71,51.53,51.7,83666.0,41.7662,41.8552,41.7095,41.8471,83666.0
2021-01-20 15:30:00,51.71,51.71,51.58,51.68,129077.0,41.8552,41.8552,41.75,41.8309,129077.0
2021-01-20 15:40:00,51.69,51.74,51.61,51.7,231539.0,41.839,41.8795,41.7743,41.8471,231539.0
2021-01-20 15:50:00,51.69,51.85,51.59,51.59,771551.0,41.839,41.9685,41.7581,41.7581,771551.0
2021-01-21 09:30:00,51.3,52.47,51.05,51.66,291064.0,41.5234,42.4704,41.321,41.8147,291064.0
2021-01-21 09:40:00,51.6,51.73,51.25,51.65,132168.0,41.7662,41.8714,41.4829,41.8066,132168.0
2021-01-21 09:50:00,51.59,51.76,51.5,51.68,92705.0,41.7581,41.8957,41.6852,41.8309,92705.0
2021-01-21 10:00:00,51.68,51.71,51.43,51.43,134123.0,41.8309,41.8552,41.6286,41.6286,134123.0
2021-01-21 10:10:00,51.38,51.61,51.28,51.43,75716.0,41.5881,41.7743,41.5072,41.6286,75716.0
2021-01-21 10:20:00,51.41,51.47,51.36,51.46,68434.0,41.6124,41.661,41.5719,41.6529,68434.0
2021-01-21 10:30:00,51.47,51.47,51.35,51.44,83234.0,41.661,41.661,41.5638,41.6367,83234.0
2021-01-21 10:40:00,51.45,51.47,51.32,51.33,52356.0,41.6448,41.661,41.5395,41.5476,52356.0
2021-01-21 10:50:00,51.32,51.36,51.15,51.27,86469.0,41.5395,41.5719,41.4019,41.4991,86469.0
2021-01-21 11:00:00,51.26,51.26,50.71,50.83,72244.0,41.491,41.491,41.0458,41.1429,72244.0
2021-01-21 11:10:00,50.83,51.06,50.82,51.06,55860.0,41.1429,41.3291,41.1348,41.3291,55860.0
2021-01-21 11:20:00,51.07,51.38,51.05,51.32,78543.0,41.3372,41.5881,41.321,41.5395,78543.0
2021-01-21 11:30:00,51.3,51.41,51.13,51.23,90177.0,41.5234,41.6124,41.3857,41.4667,90177.0
2021-01-21 11:40:00,51.23,51.37,51.14,51.36,48520.0,41.4667,41.58,41.3938,41.5719,48520.0
2021-01-21 11:50:00,51.32,51.39,51.24,51.25,71476.0,41.5395,41.5962,41.4748,41.4829,71476.0
2021-01-21 12:00:00,51.24,51.45,51.16,51.39,65296.0,41.4748,41.6448,41.41,41.5962,65296.0
2021-01-21 12:10:00,51.37,51.37,51.16,51.18,41921.0,41.58,41.58,41.41,41.4262,41921.0
2021-01-21 12:20:00,51.18,51.39,51.14,51.39,53158.0,41.4262,41.5962,41.3938,41.5962,53158.0
2021-01-21 12:30:00,51.37,51.43,51.21,51.23,95880.0,41.58,41.6286,41.4505,41.4667,95880.0
2021-01-21 12:40:00,51.23,51.31,51.23,51.25,38496.0,41.4667,41.5314,41.4667,41.4829,38496.0
2021-01-21 12:50:00,51.25,51.37,51.18,51.3,72262.0,41.4829,41.58,41.4262,41.5234,72262.0
2021-01-21 13:00:00,51.3,51.36,51.28,51.33,77023.0,41.5234,41.5719,41.5072,41.5476,77023.0
2021-01-21 13:10:00,51.32,51.38,51.31,51.33,45311.0,41.5395,41.5881,41.5314,41.5476,45311.0
2021-01-21 13:20:00,51.33,51.36,51.21,51.21,54894.0,41.5476,41.5719,41.4505,41.4505,54894.0
2021-01-21 13:30:00,51.22,51.3,51.21,51.28,80292.0,41.4586,41.5234,41.4505,41.5072,80292.0
2021-01-21 13:40:00,51.27,51.32,51.22,51.22,66694.0,41.4991,41.5395,41.4586,41.4586,66694.0
2021-01-21 13:50:00,51.23,51.34,51.17,51.32,61143.0,41.4667,41.5557,41.4181,41.5395,61143.0
2021-01-21 14:00:00,51.31,51.34,51.18,51.34,166181.0,41.5314,41.5557,41.4262,41.5557,166181.0
2021-01-21 14:10:00,51.33,51.43,51.27,51.4,105019.0,41.5476,41.6286,41.4991,41.6043,105019.0
2021-01-21 14:20:00,51.38,51.43,51.34,51.36,73568.0,41.5881,41.6286,41.5557,41.5719,73568.0
2021-01-21 14:30:00,51.36,51.56,51.31,51.53,142911.0,41.5719,41.7338,41.5314,41.7095,142911.0
2021-01-21 14:40:00,51.52,51.62,51.45,51.6,106261.0,41.7014,41.7824,41.6448,41.7662,106261.0
2021-01-21 14:50:00,51.59,51.7,51.57,51.62,122478.0,41.7581,41.8471,41.7419,41.7824,122478.0
2021-01-21 15:00:00,51.62,51.73,51.57,51.62,143413.0,41.7824,41.8714,41.7419,41.7824,143413.0
2021-01-21 15:10:00,51.62,51.64,51.57,51.62,116022.0,41.7824,41.7986,41.7419,41.7824,116022.0
2021-01-21 15:20:00,51.61,51.65,51.46,51.52,229409.0,41.7743,41.8066,41.6529,41.7014,229409.0
2021-01-21 15:30:00,51.52,51.58,51.5,51.56,158722.0,41.7014,41.75,41.6852,41.7338,158722.0
2021-01-21 15:40:00,51.57,51.61,51.3,51.31,211383.0,41.7419,41.7743,41.5234,41.5314,211383.0
2021-01-21 15:50:00,51.3,51.36,51.05,51.08,561286.0,41.5234,41.5719,41.321,41.3453,561286.0
2021-01-22 09:30:00,50.22,51.26,50.13,51.11,327680.0,40.6492,41.491,40.5763,41.3696,327680.0
2021-01-22 09:40:00,51.07,51.41,50.89,51.14,82265.0,41.3372,41.6124,41.1915,41.3938,82265.0
2021-01-22 09:50:00,51.14,51.16,50.92,51.02,55797.0,41.3938,41.41,41.2158,41.2967,55797.0
2021-01-22 10:00:00,51.03,51.12,50.9,51.02,58793.0,41.3048,41.3777,41.1996,41.2967,58793.0
2021-01-22 10:10:00,51.0,51.22,50.97,51.21,81964.0,41.2805,41.4586,41.2562,41.4505,81964.0
2021-01-22 10:20:00,51.22,51.22,51.0,51.04,87177.0,41.4586,41.4586,41.2805,41.3129,87177.0
2021-01-22 10:30:00,51.02,51.11,50.8,50.83,52029.0,41.2967,41.3696,41.1186,41.1429,52029.0
2021-01-22 10:40:00,50.82,51.05,50.77,51.02,61338.0,41.1348,41.321,41.0944,41.2967,61338.0
2021-01-22 10:50:00,51.03,51.11,50.95,51.1,40640.0,41.3048,41.3696,41.2401,41.3615,40640.0
2021-01-22 11:00:00,51.09,51.2,51.07,51.16,40002.0,41.3534,41.4424,41.3372,41.41,40002.0
2021-01-22 11:10:00,51.16,51.27,51.08,51.19,49483.0,41.41,41.4991,41.3453,41.4343,49483.0
2021-01-22 11:20:00,51.21,51.27,51.17,51.2,54472.0,41.4505,41.4991,41.4181,41.4424,54472.0
2021-01-22 11:30:00,51.21,51.26,51.13,51.22,52878.0,41.4505,41.491,41.3857,41.4586,52878.0
2021-01-22 11:40:00,51.24,51.31,51.17,51.18,34715.0,41.4748,41.5314,41.4181,41.4262,34715.0
2021-01-22 11:50:00,51.19,51.3,51.16,51.28,42723.0,41.4343,41.5234,41.41,41.5072,42723.0
2021-01-22 12:00:00,51.25,51.3,51.11,51.11,46248.0,41.4829,41.5234,41.3696,41.3696,46248.0
2021-01-22 12:10:00,51.11,51.19,51.04,51.1,49309.0,41.3696,41.4343,41.3129,41.3615,49309.0
2021-01-22 12:20:00,51.1,51.16,51.1,51.1,46129.0,41.3615,41.41,41.3615,41.3615,46129.0
2021-01-22 12:30:00,51.09,51.17,51.09,51.12,38790.0,41.3534,41.4181,41.3534,41.3777,38790.0
2021-01-22 12:40:00,51.11,51.13,50.97,51.02,23581.0,41.3696,41.3857,41.2562,41.2967,23581.0
2021-01-22 12:50:00,51.01,51.2,51.0,51.16,24308.0,41.2886,41.4424,41.2805,41.41,24308.0
2021-01-22 13:00:00,51.15,51.15,50.98,50.98,29454.0,41.4019,41.4019,41.2643,41.2643,29454.0
2021-01-22 13:10:00,50.98,51.01,50.91,50.99,28036.0,41.2643,41.2886,41.2077,41.2724,28036.0
2021-01-22 13:20:00,50.99,51.09,50.98,51.01,24396.0,41.2724,41.3534,41.2643,41.2886,24396.0
2021-01-22 13:30:00,51.0,51.04,50.95,51.03,37651.0,41.2805,41.3129,41.2401,41.3048,37651.0
2021-01-22 13:40:00,51.04,51.04,50.83,50.91,33788.0,41.3129,41.3129,41.1429,41.2077,33788.0
2021-01-22 13:50:00,50.9,50.97,50.87,50.88,36106.0,41.1996,41.2562,41.1753,41.1834,36106.0
2021-01-22 14:00:00,50.89,50.9,50.83,50.85,58286.0,41.1915,41.1996,41.1429,41.1591,58286.0
2021-01-22 14:10:00,50.84,50.98,50.82,50.94,34860.0,41.151,41.2643,41.1348,41.232,34860.0
2021-01-22 14:20:00,50.93,51.02,50.89,50.99,51907.0,41.2239,41.2967,41.1915,41.2724,51907.0
2021-01-22 14:30:00,50.98,51.11,50.96,51.06,39569.0,41.2643,41.3696,41.2481,41.3291,39569.0
2021-01-22 14:40:00,51.06,51.17,51.05,51.17,45454.0,41.3291,41.4181,41.321,41.4181,45454.0
2021-01-22 14:50:00,51.16,51.22,51.14,51.18,62298.0,41.41,41.4586,41.3938,41.4262,62298.0
2021-01-22 15:00:00,51.2,51.25,51.14,51.14,47054.0,41.4424,41.4829,41.3938,41.3938,47054.0
2021-01-22 15:10:00,51.14,51.16,51.03,51.03,59016.0,41.3938,41.41,41.3048,41.3048,59016.0
2021-01-22 15:20:00,51.02,51.2,50.96,51.18,65213.0,41.2967,41.4424,41.2481,41.4262,65213.0
2021-01-22 15:30:00,51.19,51.19,50.99,51.08,119486.0,41.4343,41.4343,41.2724,41.3453,119486.0
2021-01-22 15:40:00,51.08,51.17,51.03,51.17,102903.0,41.3453,41.4181,41.3048,41.4181,102903.0
2021-01-22 15:50:00,51.18,51.29,51.17,51.17,523647.0,41.4262,41.5153,41.4181,41.4181,523647.0
2021-01-25 09:30:00,51.0,51.0,50.01,50.09,130894.0,41.2805,41.2805,40.4792,40.5439,130894.0
2021-01-25 09:40:00,50.05,50.35,50.05,50.3,99873.0,40.5116,40.7544,40.5116,40.7139,99873.0
2021-01-25 09:50:00,50.32,50.38,50.24,50.28,167016.0,40.7301,40.7787,40.6654,40.6977,167016.0
2021-01-25 10:00:00,50.28,50.65,50.27,50.59,84898.0,40.6977,40.9972,40.6896,40.9487,84898.0
2021-01-25 10:10:00,50.59,50.64,50.39,50.62,52938.0,40.9487,40.9891,40.7868,40.9729,52938.0
2021-01-25 10:20:00,50.61,50.85,50.54,50.85,68787.0,40.9648,41.1591,40.9082,41.1591,68787.0
2021-01-25 10:30:00,50.84,50.95,50.79,50.95,67294.0,41.151,41.2401,41.1105,41.2401,67294.0
2021-01-25 10:40:00,50.93,51.0,50.72,50.72,40591.0,41.2239,41.2805,41.0539,41.0539,40591.0
2021-01-25 10:50:00,50.7,50.75,50.38,50.38,93569.0,41.0377,41.0782,40.7787,40.7787,93569.0
2021-01-25 11:00:00,50.38,50.52,50.25,50.41,130344.0,40.7787,40.892,40.6735,40.803,130344.0
2021-01-25 11:10:00,50.42,50.63,50.35,50.5,106950.0,40.8111,40.981,40.7544,40.8758,106950.0
2021-01-25 11:20:00,50.47,50.53,50.39,50.41,52364.0,40.8515,40.9001,40.7868,40.803,52364.0
2021-01-25 11:30:00,50.41,50.5,50.36,50.46,57226.0,40.803,40.8758,40.7625,40.8434,57226.0
2021-01-25 11:40:00,50.47,50.68,50.43,50.61,74010.0,40.8515,41.0215,40.8192,40.9648,74010.0
2021-01-25 11:50:00,50.63,50.76,50.54,50.73,39520.0,40.981,41.0863,40.9082,41.062,39520.0
2021-01-25 12:00:00,50.74,50.9,50.72,50.88,48461.0,41.0701,41.1996,41.0539,41.1834,48461.0
2021-01-25 12:10:00,50.87,50.88,50.65,50.68,50796.0,41.1753,41.1834,40.9972,41.0215,50796.0
2021-01-25 12:20:00,50.69,50.86,50.68,50.76,77557.0,41.0296,41.1672,41.0215,41.0863,77557.0
2021-01-25 12:30:00,50.77,50.91,50.72,50.82,107939.0,41.0944,41.2077,41.0539,41.1348,107939.0
2021-01-25 12:40:00,50.84,50.91,50.8,50.89,36409.0,41.151,41.2077,41.1186,41.1915,36409.0
2021-01-25 12:50:00,50.91,51.02,50.87,51.0,51994.0,41.2077,41.2967,41.1753,41.2805,51994.0
2021-01-25 13:00:00,51.0,51.06,50.9,50.91,44875.0,41.2805,41.3291,41.1996,41.2077,44875.0
2021-01-25 13:10:00,50.92,51.12,50.9,51.06,61089.0,41.2158,41.3777,41.1996,41.3291,61089.0
2021-01-25 13:20:00,51.07,51.16,51.05,51.07,50586.0,41.3372,41.41,41.321,41.3372,50586.0
2021-01-25 13:30:00,51.07,51.23,51.06,51.22,34881.0,41.3372,41.4667,41.3291,41.4586,34881.0
2021-01-25 13:40:00,51.22,51.23,51.09,51.13,31010.0,41.4586,41.4667,41.3534,41.3857,31010.0
2021-01-25 13:50:00,51.13,51.18,51.01,51.15,37842.0,41.3857,41.4262,41.2886,41.4019,37842.0
2021-01-25 14:00:00,51.13,51.26,51.06,51.23,89346.0,41.3857,41.491,41.3291,41.4667,89346.0
2021-01-25 14:10:00,51.24,51.27,51.15,51.18,62013.0,41.4748,41.4991,41.4019,41.4262,62013.0
2021-01-25 14:20:00,51.17,51.2,51.08,51.16,39598.0,41.4181,41.4424,41.3453,41.41,39598.0
2021-01-25 14:30:00,51.14,51.19,51.08,51.11,45161.0,41.3938,41.4343,41.3453,41.3696,45161.0
2021-01-25 14:40:00,51.11,51.24,51.1,51.16,59409.0,41.3696,41.4748,41.3615,41.41,59409.0
2021-01-25 14:50:00,51.16,51.18,51.02,51.07,55745.0,41.41,41.4262,41.2967,41.3372,55745.0
2021-01-25 15:00:00,51.08,51.23,51.08,51.2,78501.0,41.3453,41.4667,41.3453,41.4424,78501.0
2021-01-25 15:10:00,51.19,51.22,51.11,51.21,108264.0,41.4343,41.4586,41.3696,41.4505,108264.0
2021-01-25 15:20:00,51.21,51.23,51.13,51.16,128215.0,41.4505,41.4667,41.3857,41.41,128215.0
2021-01-25 15:30:00,51.17,51.2,51.12,51.15,124593.0,41.4181,41.4424,41.3777,41.4019,124593.0
2021-01-25 15:40:00,51.16,51.24,51.13,51.13,205675.0,41.41,41.4748,41.3857,41.3857,205675.0
2021-01-25 15:50:00,51.13,51.17,51.01,51.05,340266.0,41.3857,41.4181,41.2886,41.321,340266.0
2021-01-26 09:30:00,51.6,51.7,51.12,51.15,127603.0,41.7662,41.8471,41.3777,41.4019,127603.0
2021-01-26 09:40:00,51.16,51.32,51.03,51.05,56301.0,41.41,41.5395,41.3048,41.321,56301.0
2021-01-26 09:50:00,51.03,51.05,50.79,50.8,56931.0,41.3048,41.321,41.1105,41.1186,56931.0
2021-01-26 10:00:00,50.8,51.08,50.78,50.88,46296.0,41.1186,41.3453,41.1025,41.1834,46296.0
2021-01-26 10:10:00,50.9,50.93,50.67,50.77,41445.0,41.1996,41.2239,41.0134,41.0944,41445.0
2021-01-26 10:20:00,50.79,51.04,50.77,51.03,56707.0,41.1105,41.3129,41.0944,41.3048,56707.0
2021-01-26 10:30:00,51.04,51.06,50.81,50.9,182513.0,41.3129,41.3291,41.1267,41.1996,182513.0
2021-01-26 10:40:00,50.92,51.1,50.87,51.03,46604.0,41.2158,41.3615,41.1753,41.3048,46604.0
2021-01-26 10:50:00,51.01,51.01,50.76,50.79,45572.0,41.2886,41.2886,41.0863,41.1105,45572.0
2021-01-26 11:00:00,50.83,50.86,50.71,50.83,43315.0,41.1429,41.1672,41.0458,41.1429,43315.0
2021-01-26 11:10:00,50.84,50.97,50.78,50.81,39627.0,41.151,41.2562,41.1025,41.1267,39627.0
2021-01-26 11:20:00,50.81,50.95,50.75,50.95,43838.0,41.1267,41.2401,41.0782,41.2401,43838.0
2021-01-26 11:30:00,50.93,51.01,50.9,50.91,28409.0,41.2239,41.2886,41.1996,41.2077,28409.0
2021-01-26 11:40:00,50.92,50.93,50.69,50.72,41436.0,41.2158,41.2239,41.0296,41.0539,41436.0
2021-01-26 11:50:00,50.73,50.77,50.66,50.71,23040.0,41.062,41.0944,41.0053,41.0458,23040.0
2021-01-26 12:00:00,50.72,50.74,50.64,50.7,33657.0,41.0539,41.0701,40.9891,41.0377,33657.0
2021-01-26 12:10:00,50.7,50.71,50.61,50.68,38848.0,41.0377,41.0458,40.9648,41.0215,38848.0
2021-01-26 12:20:00,50.69,50.75,50.67,50.74,28294.0,41.0296,41.0782,41.0134,41.0701,28294.0
2021-01-26 12:30:00,50.73,50.82,50.71,50.82,34768.0,41.062,41.1348,41.0458,41.1348,34768.0
2021-01-26 12:40:00,50.81,50.81,50.67,50.72,35200.0,41.1267,41.1267,41.0134,41.0539,35200.0
2021-01-26 12:50:00,50.72,50.93,50.7,50.89,47778.0,41.0539,41.2239,41.0377,41.1915,47778.0
2021-01-26 13:00:00,50.9,51.04,50.9,51.0,29058.0,41.1996,41.3129,41.1996,41.2805,29058.0
2021-01-26 13:10:00,51.02,51.03,50.95,50.95,34473.0,41.2967,41.3048,41.2401,41.2401,34473.0
2021-01-26 13:20:00,50.94,50.94,50.87,50.89,32271.0,41.232,41.232,41.1753,41.1915,32271.0
2021-01-26 13:30:00,50.89,50.91,50.84,50.84,41934.0,41.1915,41.2077,41.151,41.151,41934.0
2021-01-26 13:40:00,50.85,50.89,50.83,50.89,28573.0,41.1591,41.1915,41.1429,41.1915,28573.0
2021-01-26 13:50:00,50.88,50.89,50.8,50.86,40467.0,41.1834,41.1915,41.1186,41.1672,40467.0
2021-01-26 14:00:00,50.86,50.93,50.82,50.9,33244.0,41.1672,41.2239,41.1348,41.1996,33244.0
2021-01-26 14:10:00,50.91,50.97,50.88,50.96,41918.0,41.2077,41.2562,41.1834,41.2481,41918.0
2021-01-26 14:20:00,50.96,51.0,50.89,50.94,62470.0,41.2481,41.2805,41.1915,41.232,62470.0
2021-01-26 14:30:00,50.94,50.95,50.88,50.93,36638.0,41.232,41.2401,41.1834,41.2239,36638.0
2021-01-26 14:40:00,50.93,50.98,50.84,50.92,40834.0,41.2239,41.2643,41.151,41.2158,40834.0
2021-01-26 14:50:00,50.91,50.98,50.86,50.98,36293.0,41.2077,41.2643,41.1672,41.2643,36293.0
2021-01-26 15:00:00,51.01,51.01,50.93,50.98,36858.0,41.2886,41.2886,41.2239,41.2643,36858.0
2021-01-26 15:10:00,50.98,50.99,50.85,50.89,58210.0,41.2643,41.2724,41.1591,41.1915,58210.0
2021-01-26 15:20:00,50.9,50.92,50.85,50.88,74356.0,41.1996,41.2158,41.1591,41.1834,74356.0
2021-01-26 15:30:00,50.88,50.9,50.68,50.69,87226.0,41.1834,41.1996,41.0215,41.0296,87226.0
2021-01-26 15:40:00,50.69,50.72,50.58,50.59,136510.0,41.0296,41.0539,40.9406,40.9487,136510.0
2021-01-26 15:50:00,50.58,50.59,50.23,50.23,507935.0,40.9406,40.9487,40.6573,40.6573,507935.0
2021-01-27 09:30:00,49.21,49.52,49.02,49.13,203228.0,39.8317,40.0826,39.6779,39.7669,203228.0
2021-01-27 09:40:00,49.12,49.23,48.53,48.65,151870.0,39.7588,39.8478,39.2813,39.3784,151870.0
2021-01-27 09:50:00,48.67,49.07,48.42,48.84,132217.0,39.3946,39.7183,39.1922,39.5322,132217.0
2021-01-27 10:00:00,48.82,49.01,48.41,48.46,84529.0,39.516,39.6698,39.1841,39.2246,84529.0
2021-01-27 10:10:00,48.49,48.8,48.46,48.66,63266.0,39.2489,39.4998,39.2246,39.3865,63266.0
2021-01-27 10:20:00,48.68,48.98,48.68,48.97,140612.0,39.4027,39.6455,39.4027,39.6374,140612.0
2021-01-27 10:30:00,48.99,49.24,48.99,49.09,150594.0,39.6536,39.8559,39.6536,39.7345,150594.0
2021-01-27 10:40:00,49.09,49.1,48.75,48.77,78020.0,39.7345,39.7426,39.4593,39.4755,78020.0
2021-01-27 10:50:00,48.8,48.95,48.68,48.87,77602.0,39.4998,39.6212,39.4027,39.5565,77602.0
2021-01-27 11:00:00,48.87,48.9,48.72,48.8,64611.0,39.5565,39.5807,39.435,39.4998,64611.0
2021-01-27 11:10:00,48.81,48.9,48.7,48.74,95123.0,39.5079,39.5807,39.4189,39.4512,95123.0
2021-01-27 11:20:00,48.75,48.86,48.67,48.82,74205.0,39.4593,39.5484,39.3946,39.516,74205.0
2021-01-27 11:30:00,48.84,48.99,48.7,48.89,88219.0,39.5322,39.6536,39.4189,39.5726,88219.0
2021-01-27 11:40:00,48.93,48.99,48.7,48.7,70612.0,39.605,39.6536,39.4189,39.4189,70612.0
2021-01-27 11:50:00,48.71,48.78,48.55,48.59,52807.0,39.4269,39.4836,39.2974,39.3298,52807.0
2021-01-27 12:00:00,48.6,48.78,48.47,48.77,88820.0,39.3379,39.4836,39.2327,39.4755,88820.0
2021-01-27 12:10:00,48.78,48.92,48.75,48.92,101397.0,39.4836,39.5969,39.4593,39.5969,101397.0
2021-01-27 12:20:00,48.91,48.92,48.68,48.68,78861.0,39.5888,39.5969,39.4027,39.4027,78861.0
2021-01-27 12:30:00,48.69,48.87,48.64,48.86,285269.0,39.4108,39.5565,39.3703,39.5484,285269.0
2021-01-27 12:40:00,48.84,49.03,48.82,49.03,106397.0,39.5322,39.686,39.516,39.686,106397.0
2021-01-27 12:50:00,49.03,49.06,48.96,49.0,45150.0,39.686,39.7102,39.6293,39.6617,45150.0
2021-01-27 13:00:00,48.99,49.16,48.96,49.08,52398.0,39.6536,39.7912,39.6293,39.7264,52398.0
2021-01-27 13:10:00,49.09,49.11,48.98,49.05,54778.0,39.7345,39.7507,39.6455,39.7022,54778.0
2021-01-27 13:20:00,49.06,49.14,49.02,49.07,120458.0,39.7102,39.775,39.6779,39.7183,120458.0
2021-01-27 13:30:00,49.06,49.12,48.91,48.95,40246.0,39.7102,39.7588,39.5888,39.6212,40246.0
2021-01-27 13:40:00,48.96,48.97,48.8,48.82,38231.0,39.6293,39.6374,39.4998,39.516,38231.0
2021-01-27 13:50:00,48.83,48.95,48.79,48.91,47479.0,39.5241,39.6212,39.4917,39.5888,47479.0
2021-01-27 14:00:00,48.88,49.02,48.68,48.73,62499.0,39.5645,39.6779,39.4027,39.4431,62499.0
2021-01-27 14:10:00,48.75,48.82,48.54,48.58,66813.0,39.4593,39.516,39.2893,39.3217,66813.0
2021-01-27 14:20:00,48.6,48.78,48.52,48.7,45385.0,39.3379,39.4836,39.2732,39.4189,45385.0
2021-01-27 14:30:00,48.71,48.75,48.51,48.62,55290.0,39.4269,39.4593,39.2651,39.3541,55290.0
2021-01-27 14:40:00,48.6,48.78,48.48,48.49,65989.0,39.3379,39.4836,39.2408,39.2489,65989.0
2021-01-27 14:50:00,48.52,48.66,48.51,48.59,116794.0,39.2732,39.3865,39.2651,39.3298,116794.0
2021-01-27 15:00:00,48.56,48.77,48.52,48.72,72907.0,39.3055,39.4755,39.2732,39.435,72907.0
2021-01-27 15:10:00,48.74,48.96,48.7,48.86,68578.0,39.4512,39.6293,39.4189,39.5484,68578.0
2021-01-27 15:20:00,48.86,48.88,48.63,48.71,64495.0,39.5484,39.5645,39.3622,39.4269,64495.0
2021-01-27 15:30:00,48.7,48.79,48.4,48.53,118242.0,39.4189,39.4917,39.176,39.2813,118242.0
2021-01-27 15:40:00,48.45,48.63,48.4,48.57,135455.0,39.2165,39.3622,39.176,39.3136,135455.0
2021-01-27 15:50:00,48.56,48.6,48.26,48.39,524453.0,39.3055,39.3379,39.0627,39.1679,524453.0
2021-01-28 09:30:00,49.08,49.22,48.93,48.98,182778.0,39.7264,39.8398,39.605,39.6455,182778.0
2021-01-28 09:40:00,48.99,49.6,48.94,49.21,76161.0,39.6536,40.1473,39.6131,39.8317,76161.0
2021-01-28 09:50:00,49.19,49.48,48.78,48.81,104942.0,39.8155,40.0502,39.4836,39.5079,104942.0
2021-01-28 10:00:00,48.81,49.18,48.61,48.96,82141.0,39.5079,39.8074,39.346,39.6293,82141.0
2021-01-28 10:10:00,48.97,49.46,48.97,49.44,75653.0,39.6374,40.034,39.6374,40.0178,75653.0
2021-01-28 10:20:00,49.46,49.59,49.36,49.46,98320.0,40.034,40.1392,39.9531,40.034,98320.0
2021-01-28 10:30:00,49.47,49.67,49.44,49.58,67094.0,40.0421,40.204,40.0178,40.1311,67094.0
2021-01-28 10:40:00,49.56,49.6,49.27,49.56,55173.0,40.115,40.1473,39.8802,40.115,55173.0
2021-01-28 10:50:00,49.54,49.73,49.46,49.6,65413.0,40.0988,40.2526,40.034,40.1473,65413.0
2021-01-28 11:00:00,49.63,49.8,49.56,49.68,67532.0,40.1716,40.3092,40.115,40.2121,67532.0
2021-01-28 11:10:00,49.69,49.87,49.67,49.71,81005.0,40.2202,40.3659,40.204,40.2364,81005.0
2021-01-28 11:20:00,49.7,49.73,49.45,49.48,49693.0,40.2283,40.2526,40.0259,40.0502,49693.0
2021-01-28 11:30:00,49.48,49.52,49.22,49.27,135987.0,40.0502,40.0826,39.8398,39.8802,135987.0
2021-01-28 11:40:00,49.29,49.42,49.23,49.28,79151.0,39.8964,40.0016,39.8478,39.8883,79151.0
2021-01-28 11:50:00,49.28,49.42,49.27,49.33,62673.0,39.8883,40.0016,39.8802,39.9288,62673.0
2021-01-28 12:00:00,49.36,49.48,49.31,49.43,47788.0,39.9531,40.0502,39.9126,40.0097,47788.0
2021-01-28 12:10:00,49.44,49.46,49.31,49.43,44329.0,40.0178,40.034,39.9126,40.0097,44329.0
2021-01-28 12:20:00,49.44,49.45,49.35,49.44,37675.0,40.0178,40.0259,39.945,40.0178,37675.0
2021-01-28 12:30:00,49.44,49.58,49.42,49.55,62137.0,40.0178,40.1311,40.0016,40.1069,62137.0
2021-01-28 12:40:00,49.53,49.58,49.44,49.57,48973.0,40.0907,40.1311,40.0178,40.1231,48973.0
2021-01-28 12:50:00,49.57,49.63,49.49,49.57,28865.0,40.1231,40.1716,40.0583,40.1231,28865.0
2021-01-28 13:00:00,49.56,49.61,49.48,49.53,44595.0,40.115,40.1554,40.0502,40.0907,44595.0
2021-01-28 13:10:00,49.53,49.54,49.25,49.32,41205.0,40.0907,40.0988,39.864,39.9207,41205.0
2021-01-28 13:20:00,49.31,49.4,49.24,49.26,73422.0,39.9126,39.9854,39.8559,39.8721,73422.0
2021-01-28 13:30:00,49.29,49.42,49.24,49.41,54195.0,39.8964,40.0016,39.8559,39.9935,54195.0
2021-01-28 13:40:00,49.44,49.49,49.3,49.33,46396.0,40.0178,40.0583,39.9045,39.9288,46396.0
2021-01-28 13:50:00,49.34,49.45,49.32,49.44,26805.0,39.9369,40.0259,39.9207,40.0178,26805.0
2021-01-28 14:00:00,49.44,49.54,49.42,49.52,53178.0,40.0178,40.0988,40.0016,40.0826,53178.0
2021-01-28 14:10:00,49.53,49.54,49.31,49.35,42377.0,40.0907,40.0988,39.9126,39.945,42377.0
2021-01-28 14:20:00,49.35,49.41,49.31,49.33,44636.0,39.945,39.9935,39.9126,39.9288,44636.0
2021-01-28 14:30:00,49.34,49.41,49.26,49.38,45945.0,39.9369,39.9935,39.8721,39.9693,45945.0
2021-01-28 14:40:00,49.4,49.42,49.31,49.32,43631.0,39.9854,40.0016,39.9126,39.9207,43631.0
2021-01-28 14:50:00,49.32,49.36,49.15,49.29,88198.0,39.9207,39.9531,39.7831,39.8964,88198.0
2021-01-28 15:00:00,49.28,49.31,49.22,49.3,115477.0,39.8883,39.9126,39.8398,39.9045,115477.0
2021-01-28 15:10:00,49.3,49.39,49.24,49.3,122150.0,39.9045,39.9774,39.8559,39.9045,122150.0
2021-01-28 15:20:00,49.29,49.36,49.2,49.2,98697.0,39.8964,39.9531,39.8236,39.8236,98697.0
2021-01-28 15:30:00,49.19,49.35,49.19,49.33,146161.0,39.8155,39.945,39.8155,39.9288,146161.0
2021-01-28 15:40:00,49.32,49.46,49.28,49.45,191775.0,39.9207,40.034,39.8883,40.0259,191775.0
2021-01-28 15:50:00,49.6,49.6,49.12,49.15,608254.0,40.1473,40.1473,39.7588,39.7831,608254.0
2021-01-29 09:30:00,48.88,49.2,48.52,48.6,201783.0,39.5645,39.8236,39.2732,39.3379,201783.0
2021-01-29 09:40:00,48.57,49.09,48.54,48.96,77898.0,39.3136,39.7345,39.2893,39.6293,77898.0
2021-01-29 09:50:00,48.91,49.29,48.79,49.23,66929.0,39.5888,39.8964,39.4917,39.8478,66929.0
2021-01-29 10:00:00,49.23,49.59,49.23,49.57,183732.0,39.8478,40.1392,39.8478,40.1231,183732.0
2021-01-29 10:10:00,49.59,49.61,49.29,49.35,146472.0,40.1392,40.1554,39.8964,39.945,146472.0
2021-01-29 10:20:00,49.35,49.49,49.15,49.23,139914.0,39.945,40.0583,39.7831,39.8478,139914.0
2021-01-29 10:30:00,49.23,49.32,49.16,49.21,77349.0,39.8478,39.9207,39.7912,39.8317,77349.0
2021-01-29 10:40:00,49.18,49.21,48.95,49.0,62459.0,39.8074,39.8317,39.6212,39.6617,62459.0
2021-01-29 10:50:00,48.99,49.08,48.93,49.04,48523.0,39.6536,39.7264,39.605,39.6941,48523.0
2021-01-29 11:00:00,49.02,49.04,48.84,49.01,61636.0,39.6779,39.6941,39.5322,39.6698,61636.0
2021-01-29 11:10:00,49.0,49.0,48.86,48.9,61344.0,39.6617,39.6617,39.5484,39.5807,61344.0
2021-01-29 11:20:00,48.9,48.91,48.67,48.69,82083.0,39.5807,39.5888,39.3946,39.4108,82083.0
2021-01-29 11:30:00,48.71,48.71,48.5,48.66,105639.0,39.4269,39.4269,39.257,39.3865,105639.0
2021-01-29 11:40:00,48.65,48.7,48.48,48.55,64356.0,39.3784,39.4189,39.2408,39.2974,64356.0
2021-01-29 11:50:00,48.55,48.56,48.39,48.53,49570.0,39.2974,39.3055,39.1679,39.2813,49570.0
2021-01-29 12:00:00,48.52,48.53,48.42,48.47,44196.0,39.2732,39.2813,39.1922,39.2327,44196.0
2021-01-29 12:10:00,48.49,48.54,48.19,48.21,116599.0,39.2489,39.2893,39.006,39.0222,116599.0
2021-01-29 12:20:00,48.2,48.2,48.09,48.16,81168.0,39.0141,39.0141,38.9251,38.9818,81168.0
2021-01-29 12:30:00,48.16,48.19,48.04,48.1,47166.0,38.9818,39.006,38.8846,38.9332,47166.0
2021-01-29 12:40:00,48.08,48.17,47.85,47.86,111471.0,38.917,38.9899,38.7308,38.7389,111471.0
2021-01-29 12:50:00,47.87,48.12,47.84,47.89,57169.0,38.747,38.9494,38.7227,38.7632,57169.0
2021-01-29 13:00:00,47.88,48.08,47.84,47.91,63207.0,38.7551,38.917,38.7227,38.7794,63207.0
2021-01-29 13:10:00,47.91,47.91,47.72,47.79,52356.0,38.7794,38.7794,38.6256,38.6823,52356.0
2021-01-29 13:20:00,47.78,47.98,47.78,47.94,57554.0,38.6742,38.8361,38.6742,38.8037,57554.0
2021-01-29 13:30:00,47.92,47.92,47.73,47.77,64096.0,38.7875,38.7875,38.6337,38.6661,64096.0
2021-01-29 13:40:00,47.76,47.86,47.69,47.71,68448.0,38.658,38.7389,38.6013,38.6175,68448.0
2021-01-29 13:50:00,47.73,47.9,47.73,47.78,54270.0,38.6337,38.7713,38.6337,38.6742,54270.0
2021-01-29 14:00:00,47.78,48.29,47.78,48.27,103599.0,38.6742,39.087,38.6742,39.0708,103599.0
2021-01-29 14:10:00,48.25,48.32,48.17,48.32,111071.0,39.0546,39.1113,38.9899,39.1113,111071.0
2021-01-29 14:20:00,48.32,48.33,48.09,48.12,107247.0,39.1113,39.1194,38.9251,38.9494,107247.0
2021-01-29 14:30:00,48.12,48.12,47.93,48.02,79623.0,38.9494,38.9494,38.7956,38.8684,79623.0
2021-01-29 14:40:00,48.01,48.09,47.9,47.98,66833.0,38.8604,38.9251,38.7713,38.8361,66833.0
2021-01-29 14:50:00,47.97,48.08,47.95,48.04,65553.0,38.828,38.917,38.8118,38.8846,65553.0
2021-01-29 15:00:00,48.05,48.28,48.05,48.23,119228.0,38.8927,39.0789,38.8927,39.0384,119228.0
2021-01-29 15:10:00,48.24,48.31,48.21,48.25,123516.0,39.0465,39.1032,39.0222,39.0546,123516.0
2021-01-29 15:20:00,48.26,48.35,48.22,48.27,215830.0,39.0627,39.1356,39.0303,39.0708,215830.0
2021-01-29 15:30:00,48.27,48.41,48.07,48.07,256414.0,39.0708,39.1841,38.9089,38.9089,256414.0
2021-01-29 15:40:00,48.08,48.13,47.89,47.95,382881.0,38.917,38.9575,38.7632,38.8118,382881.0
2021-01-29 15:50:00,47.96,48.31,47.92,47.95,508573.0,38.8199,39.1032,38.7875,38.8118,508573.0
2021-02-01 09:30:00,48.31,48.51,47.95,48.1,143737.0,39.1032,39.2651,38.8118,38.9332,143737.0
2021-02-01 09:40:00,48.06,48.31,47.97,47.99,59341.0,38.9008,39.1032,38.828,38.8442,59341.0
2021-02-01 09:50:00,47.98,48.05,47.74,47.97,67749.0,38.8361,38.8927,38.6418,38.828,67749.0
2021-02-01 10:00:00,47.93,48.13,47.78,48.04,90920.0,38.7956,38.9575,38.6742,38.8846,90920.0
2021-02-01 10:10:00,48.05,48.06,47.89,47.93,59343.0,38.8927,38.9008,38.7632,38.7956,59343.0
2021-02-01 10:20:00,47.95,48.16,47.92,47.96,117030.0,38.8118,38.9818,38.7875,38.8199,117030.0
2021-02-01 10:30:00,48.0,48.11,47.89,47.9,53563.0,38.8523,38.9413,38.7632,38.7713,53563.0
2021-02-01 10:40:00,47.9,47.99,47.85,47.96,47149.0,38.7713,38.8442,38.7308,38.8199,47149.0
2021-02-01 10:50:00,47.97,47.99,47.71,47.86,64763.0,38.828,38.8442,38.6175,38.7389,64763.0
2021-02-01 11:00:00,47.84,48.04,47.77,47.98,62648.0,38.7227,38.8846,38.6661,38.8361,62648.0
2021-02-01 11:10:00,47.98,48.12,47.95,48.12,53722.0,38.8361,38.9494,38.8118,38.9494,53722.0
2021-02-01 11:20:00,48.13,48.14,47.96,48.02,61403.0,38.9575,38.9656,38.8199,38.8684,61403.0
2021-02-01 11:30:00,48.03,48.06,47.94,48.01,49158.0,38.8765,38.9008,38.8037,38.8604,49158.0
2021-02-01 11:40:00,48.01,48.08,47.93,47.94,122230.0,38.8604,38.917,38.7956,38.8037,122230.0
2021-02-01 11:50:00,47.94,47.98,47.9,47.9,87122.0,38.8037,38.8361,38.7713,38.7713,87122.0
2021-02-01 12:00:00,47.89,47.93,47.75,47.75,82990.0,38.7632,38.7956,38.6499,38.6499,82990.0
2021-02-01 12:10:00,47.76,47.87,47.73,47.81,82544.0,38.658,38.747,38.6337,38.6985,82544.0
2021-02-01 12:20:00,47.82,47.86,47.75,47.83,44949.0,38.7066,38.7389,38.6499,38.7147,44949.0
2021-02-01 12:30:00,47.84,47.86,47.76,47.77,71656.0,38.7227,38.7389,38.658,38.6661,71656.0
2021-02-01 12:40:00,47.79,47.88,47.78,47.86,64557.0,38.6823,38.7551,38.6742,38.7389,64557.0
2021-02-01 12:50:00,47.86,47.89,47.82,47.84,60235.0,38.7389,38.7632,38.7066,38.7227,60235.0
2021-02-01 13:00:00,47.85,47.94,47.85,47.91,138316.0,38.7308,38.8037,38.7308,38.7794,138316.0
2021-02-01 13:10:00,47.9,47.94,47.87,47.91,81805.0,38.7713,38.8037,38.747,38.7794,81805.0
2021-02-01 13:20:00,47.91,47.95,47.9,47.93,252401.0,38.7794,38.8118,38.7713,38.7956,252401.0
2021-02-01 13:30:00,47.93,47.99,47.92,47.93,81962.0,38.7956,38.8442,38.7875,38.7956,81962.0
2021-02-01 13:40:00,47.94,47.97,47.87,47.92,42208.0,38.8037,38.828,38.747,38.7875,42208.0
2021-02-01 13:50:00,47.91,47.92,47.83,47.88,39687.0,38.7794,38.7875,38.7147,38.7551,39687.0
2021-02-01 14:00:00,47.87,47.94,47.86,47.93,50314.0,38.747,38.8037,38.7389,38.7956,50314.0
2021-02-01 14:10:00,47.93,47.99,47.9,47.98,137601.0,38.7956,38.8442,38.7713,38.8361,137601.0
2021-02-01 14:20:00,47.97,48.06,47.94,48.03,135218.0,38.828,38.9008,38.8037,38.8765,135218.0
2021-02-01 14:30:00,48.03,48.2,47.99,48.2,103428.0,38.8765,39.0141,38.8442,39.0141,103428.0
2021-02-01 14:40:00,48.21,48.24,48.11,48.13,154490.0,39.0222,39.0465,38.9413,38.9575,154490.0
2021-02-01 14:50:00,48.13,48.16,48.07,48.13,142603.0,38.9575,38.9818,38.9089,38.9575,142603.0
2021-02-01 15:00:00,48.13,48.16,48.09,48.14,128700.0,38.9575,38.9818,38.9251,38.9656,128700.0
2021-02-01 15:10:00,48.14,48.15,48.05,48.13,117779.0,38.9656,38.9737,38.8927,38.9575,117779.0
2021-02-01 15:20:00,48.14,48.23,48.11,48.21,101826.0,38.9656,39.0384,38.9413,39.0222,101826.0
2021-02-01 15:30:00,48.22,48.3,48.15,48.29,372205.0,39.0303,39.0951,38.9737,39.087,372205.0
2021-02-01 15:40:00,48.29,48.35,48.26,48.33,165508.0,39.087,39.1356,39.0627,39.1194,165508.0
2021-02-01 15:50:00,48.32,48.42,48.28,48.38,431105.0,39.1113,39.1922,39.0789,39.1598,431105.0
2021-02-02 09:30:00,49.06,49.47,48.84,49.12,149086.0,39.7102,40.0421,39.5322,39.7588,149086.0
2021-02-02 09:40:00,49.13,49.24,48.94,49.24,57801.0,39.7669,39.8559,39.6131,39.8559,57801.0
2021-02-02 09:50:00,49.26,49.31,49.12,49.31,58478.0,39.8721,39.9126,39.7588,39.9126,58478.0
2021-02-02 10:00:00,49.31,49.73,49.31,49.73,86206.0,39.9126,40.2526,39.9126,40.2526,86206.0
2021-02-02 10:10:00,49.73,49.86,49.62,49.81,61548.0,40.2526,40.3578,40.1635,40.3173,61548.0
2021-02-02 10:20:00,49.81,49.85,49.72,49.73,48183.0,40.3173,40.3497,40.2445,40.2526,48183.0
2021-02-02 10:30:00,49.75,49.79,49.56,49.6,53424.0,40.2687,40.3011,40.115,40.1473,53424.0
2021-02-02 10:40:00,49.58,49.67,49.48,49.51,60223.0,40.1311,40.204,40.0502,40.0745,60223.0
2021-02-02 10:50:00,49.53,49.64,49.52,49.61,46471.0,40.0907,40.1797,40.0826,40.1554,46471.0
2021-02-02 11:00:00,49.61,49.96,49.6,49.96,87042.0,40.1554,40.4387,40.1473,40.4387,87042.0
2021-02-02 11:10:00,49.96,50.08,49.96,50.08,59426.0,40.4387,40.5359,40.4387,40.5359,59426.0
2021-02-02 11:20:00,50.08,50.1,49.94,49.98,65809.0,40.5359,40.552,40.4225,40.4549,65809.0
2021-02-02 11:30:00,49.98,50.32,49.98,50.23,84683.0,40.4549,40.7301,40.4549,40.6573,84683.0
2021-02-02 11:40:00,50.24,50.31,50.2,50.25,39028.0,40.6654,40.722,40.633,40.6735,39028.0
2021-02-02 11:50:00,50.25,50.34,50.16,50.24,49152.0,40.6735,40.7463,40.6006,40.6654,49152.0
2021-02-02 12:00:00,50.25,50.3,50.22,50.27,81142.0,40.6735,40.7139,40.6492,40.6896,81142.0
2021-02-02 12:10:00,50.27,50.34,50.14,50.18,99505.0,40.6896,40.7463,40.5844,40.6168,99505.0
2021-02-02 12:20:00,50.19,50.25,50.12,50.13,42112.0,40.6249,40.6735,40.5682,40.5763,42112.0
2021-02-02 12:30:00,50.14,50.16,50.08,50.15,38571.0,40.5844,40.6006,40.5359,40.5925,38571.0
2021-02-02 12:40:00,50.14,50.2,50.08,50.19,42982.0,40.5844,40.633,40.5359,40.6249,42982.0
2021-02-02 12:50:00,50.2,50.29,50.15,50.28,46720.0,40.633,40.7058,40.5925,40.6977,46720.0
2021-02-02 13:00:00,50.29,50.39,50.27,50.38,69476.0,40.7058,40.7868,40.6896,40.7787,69476.0
2021-02-02 13:10:00,50.39,50.39,50.3,50.35,47932.0,40.7868,40.7868,40.7139,40.7544,47932.0
2021-02-02 13:20:00,50.35,50.43,50.28,50.41,78016.0,40.7544,40.8192,40.6977,40.803,78016.0
2021-02-02 13:30:00,50.41,50.44,50.28,50.29,73515.0,40.803,40.8272,40.6977,40.7058,73515.0
2021-02-02 13:40:00,50.28,50.33,50.24,50.29,73964.0,40.6977,40.7382,40.6654,40.7058,73964.0
2021-02-02 13:50:00,50.3,50.32,50.13,50.17,136279.0,40.7139,40.7301,40.5763,40.6087,136279.0
2021-02-02 14:00:00,50.17,50.31,50.15,50.3,111423.0,40.6087,40.722,40.5925,40.7139,111423.0
2021-02-02 14:10:00,50.3,50.39,50.28,50.32,52468.0,40.7139,40.7868,40.6977,40.7301,52468.0
2021-02-02 14:20:00,50.32,50.33,50.2,50.22,86319.0,40.7301,40.7382,40.633,40.6492,86319.0
2021-02-02 14:30:00,50.22,50.43,50.22,50.39,95249.0,40.6492,40.8192,40.6492,40.7868,95249.0
2021-02-02 14:40:00,50.39,50.53,50.38,50.5,106914.0,40.7868,40.9001,40.7787,40.8758,106914.0
2021-02-02 14:50:00,50.5,50.6,50.44,50.57,85628.0,40.8758,40.9568,40.8272,40.9325,85628.0
2021-02-02 15:00:00,50.56,50.56,50.38,50.44,67257.0,40.9244,40.9244,40.7787,40.8272,67257.0
2021-02-02 15:10:00,50.44,50.46,50.32,50.36,77176.0,40.8272,40.8434,40.7301,40.7625,77176.0
2021-02-02 15:20:00,50.36,50.41,50.32,50.41,71627.0,40.7625,40.803,40.7301,40.803,71627.0
2021-02-02 15:30:00,50.4,50.45,50.24,50.27,177351.0,40.7949,40.8353,40.6654,40.6896,177351.0
2021-02-02 15:40:00,50.27,50.29,50.18,50.21,153000.0,40.6896,40.7058,40.6168,40.6411,153000.0
2021-02-02 15:50:00,50.2,50.33,50.19,50.21,413550.0,40.633,40.7382,40.6249,40.6411,413550.0
2021-02-03 09:30:00,49.79,50.47,49.7,50.34,216618.0,40.3011,40.8515,40.2283,40.7463,216618.0
2021-02-03 09:40:00,50.31,50.34,50.1,50.3,66637.0,40.722,40.7463,40.552,40.7139,66637.0
2021-02-03 09:50:00,50.29,50.42,50.14,50.4,51193.0,40.7058,40.8111,40.5844,40.7949,51193.0
2021-02-03 10:00:00,50.45,50.68,50.38,50.68,66653.0,40.8353,41.0215,40.7787,41.0215,66653.0
2021-02-03 10:10:00,50.69,50.77,50.64,50.74,69626.0,41.0296,41.0944,40.9891,41.0701,69626.0
2021-02-03 10:20:00,50.73,50.85,50.69,50.7,82281.0,41.062,41.1591,41.0296,41.0377,82281.0
2021-02-03 10:30:00,50.7,50.74,50.5,50.72,101291.0,41.0377,41.0701,40.8758,41.0539,101291.0
2021-02-03 10:40:00,50.72,50.82,50.64,50.81,67467.0,41.0539,41.1348,40.9891,41.1267,67467.0
2021-02-03 10:50:00,50.82,50.99,50.76,50.76,91906.0,41.1348,41.2724,41.0863,41.0863,91906.0
2021-02-03 11:00:00,50.77,50.84,50.61,50.72,78311.0,41.0944,41.151,40.9648,41.0539,78311.0
2021-02-03 11:10:00,50.73,50.75,50.61,50.7,87372.0,41.062,41.0782,40.9648,41.0377,87372.0
2021-02-03 11:20:00,50.69,50.86,50.69,50.84,70946.0,41.0296,41.1672,41.0296,41.151,70946.0
2021-02-03 11:30:00,50.85,50.86,50.75,50.82,74870.0,41.1591,41.1672,41.0782,41.1348,74870.0
2021-02-03 11:40:00,50.81,50.86,50.78,50.8,59988.0,41.1267,41.1672,41.1025,41.1186,59988.0
2021-02-03 11:50:00,50.8,50.96,50.8,50.96,29452.0,41.1186,41.2481,41.1186,41.2481,29452.0
2021-02-03 12:00:00,50.95,50.95,50.8,50.83,41696.0,41.2401,41.2401,41.1186,41.1429,41696.0
2021-02-03 12:10:00,50.83,50.87,50.76,50.78,72261.0,41.1429,41.1753,41.0863,41.1025,72261.0
2021-02-03 12:20:00,50.77,50.82,50.75,50.8,106504.0,41.0944,41.1348,41.0782,41.1186,106504.0
2021-02-03 12:30:00,50.79,50.81,50.68,50.79,76038.0,41.1105,41.1267,41.0215,41.1105,76038.0
2021-02-03 12:40:00,50.8,50.85,50.75,50.85,67837.0,41.1186,41.1591,41.0782,41.1591,67837.0
2021-02-03 12:50:00,50.85,50.87,50.79,50.86,61733.0,41.1591,41.1753,41.1105,41.1672,61733.0
2021-02-03 13:00:00,50.87,51.03,50.86,51.02,95402.0,41.1753,41.3048,41.1672,41.2967,95402.0
2021-02-03 13:10:00,51.03,51.11,51.0,51.1,69685.0,41.3048,41.3696,41.2805,41.3615,69685.0
2021-02-03 13:20:00,51.1,51.18,51.05,51.05,69849.0,41.3615,41.4262,41.321,41.321,69849.0
2021-02-03 13:30:00,51.05,51.19,51.04,51.17,68515.0,41.321,41.4343,41.3129,41.4181,68515.0
2021-02-03 13:40:00,51.18,51.2,51.14,51.15,59318.0,41.4262,41.4424,41.3938,41.4019,59318.0
2021-02-03 13:50:00,51.16,51.4,51.16,51.4,71391.0,41.41,41.6043,41.41,41.6043,71391.0
2021-02-03 14:00:00,51.4,51.45,51.35,51.45,67100.0,41.6043,41.6448,41.5638,41.6448,67100.0
2021-02-03 14:10:00,51.45,51.48,51.4,51.45,65489.0,41.6448,41.669,41.6043,41.6448,65489.0
2021-02-03 14:20:00,51.45,51.45,51.31,51.33,47065.0,41.6448,41.6448,41.5314,41.5476,47065.0
2021-02-03 14:30:00,51.33,51.35,51.25,51.27,67330.0,41.5476,41.5638,41.4829,41.4991,67330.0
2021-02-03 14:40:00,51.28,51.34,51.28,51.3,65853.0,41.5072,41.5557,41.5072,41.5234,65853.0
2021-02-03 14:50:00,51.3,51.38,51.25,51.37,72903.0,41.5234,41.5881,41.4829,41.58,72903.0
2021-02-03 15:00:00,51.37,51.46,51.37,51.44,86776.0,41.58,41.6529,41.58,41.6367,86776.0
2021-02-03 15:10:00,51.44,51.5,51.37,51.48,109771.0,41.6367,41.6852,41.58,41.669,109771.0
2021-02-03 15:20:00,51.48,51.51,51.4,51.5,139772.0,41.669,41.6933,41.6043,41.6852,139772.0
2021-02-03 15:30:00,51.51,51.64,51.5,51.57,269226.0,41.6933,41.7986,41.6852,41.7419,269226.0
2021-02-03 15:40:00,51.58,51.59,51.44,51.47,219914.0,41.75,41.7581,41.6367,41.661,219914.0
2021-02-03 15:50:00,51.46,51.56,51.43,51.52,480482.0,41.6529,41.7338,41.6286,41.7014,480482.0
2021-02-04 09:30:00,51.83,52.42,51.73,52.29,176364.0,41.9523,42.4299,41.8714,42.3247,176364.0
2021-02-04 09:40:00,52.33,52.64,52.32,52.49,111803.0,42.3571,42.608,42.349,42.4866,111803.0
2021-02-04 09:50:00,52.5,52.9,52.41,52.88,64846.0,42.4947,42.8184,42.4218,42.8022,64846.0
2021-02-04 10:00:00,52.89,53.03,52.79,52.96,157083.0,42.8103,42.9237,42.7294,42.867,157083.0
2021-02-04 10:10:00,52.99,53.23,52.98,53.2,114666.0,42.8913,43.0855,42.8832,43.0613,114666.0
2021-02-04 10:20:00,53.2,53.31,53.05,53.05,69726.0,43.0613,43.1503,42.9398,42.9398,69726.0
2021-02-04 10:30:00,53.07,53.21,52.97,53.0,64050.0,42.956,43.0693,42.8751,42.8994,64050.0
2021-02-04 10:40:00,53.02,53.05,52.82,52.88,65976.0,42.9156,42.9398,42.7537,42.8022,65976.0
2021-02-04 10:50:00,52.87,52.97,52.83,52.83,99730.0,42.7941,42.8751,42.7618,42.7618,99730.0
2021-02-04 11:00:00,52.85,53.01,52.8,52.84,89111.0,42.778,42.9075,42.7375,42.7699,89111.0
2021-02-04 11:10:00,52.84,53.0,52.83,52.98,95880.0,42.7699,42.8994,42.7618,42.8832,95880.0
2021-02-04 11:20:00,53.01,53.08,52.88,52.88,130769.0,42.9075,42.9641,42.8022,42.8022,130769.0
2021-02-04 11:30:00,52.88,53.07,52.8,53.04,79076.0,42.8022,42.956,42.7375,42.9317,79076.0
2021-02-04 11:40:00,53.04,53.13,53.0,53.09,46419.0,42.9317,43.0046,42.8994,42.9722,46419.0
2021-02-04 11:50:00,53.1,53.17,53.07,53.17,60638.0,42.9803,43.037,42.956,43.037,60638.0
2021-02-04 12:00:00,53.19,53.25,53.14,53.25,69885.0,43.0532,43.1017,43.0127,43.1017,69885.0
2021-02-04 12:10:00,53.25,53.33,53.19,53.3,76730.0,43.1017,43.1665,43.0532,43.1422,76730.0
2021-02-04 12:20:00,53.3,53.42,53.24,53.41,65813.0,43.1422,43.2393,43.0936,43.2312,65813.0
2021-02-04 12:30:00,53.41,53.48,53.32,53.42,49669.0,43.2312,43.2879,43.1584,43.2393,49669.0
2021-02-04 12:40:00,53.42,53.43,53.31,53.37,39847.0,43.2393,43.2474,43.1503,43.1989,39847.0
2021-02-04 12:50:00,53.36,53.38,53.23,53.25,53530.0,43.1908,43.2069,43.0855,43.1017,53530.0
2021-02-04 13:00:00,53.24,53.37,53.23,53.36,48706.0,43.0936,43.1989,43.0855,43.1908,48706.0
2021-02-04 13:10:00,53.37,53.44,53.33,53.43,57694.0,43.1989,43.2555,43.1665,43.2474,57694.0
2021-02-04 13:20:00,53.44,53.5,53.32,53.33,60396.0,43.2555,43.3041,43.1584,43.1665,60396.0
2021-02-04 13:30:00,53.33,53.35,53.28,53.31,55308.0,43.1665,43.1827,43.126,43.1503,55308.0
2021-02-04 13:40:00,53.31,53.42,53.29,53.4,70190.0,43.1503,43.2393,43.1341,43.2231,70190.0
2021-02-04 13:50:00,53.41,53.49,53.34,53.45,165810.0,43.2312,43.296,43.1746,43.2636,165810.0
2021-02-04 14:00:00,53.45,53.59,53.45,53.56,92567.0,43.2636,43.3769,43.2636,43.3526,92567.0
2021-02-04 14:10:00,53.55,53.6,53.52,53.55,66696.0,43.3445,43.385,43.3203,43.3445,66696.0
2021-02-04 14:20:00,53.55,53.55,53.48,53.52,57145.0,43.3445,43.3445,43.2879,43.3203,57145.0
2021-02-04 14:30:00,53.52,53.53,53.48,53.49,72351.0,43.3203,43.3284,43.2879,43.296,72351.0
2021-02-04 14:40:00,53.5,53.55,53.46,53.49,109655.0,43.3041,43.3445,43.2717,43.296,109655.0
2021-02-04 14:50:00,53.49,53.51,53.38,53.39,135285.0,43.296,43.3122,43.2069,43.215,135285.0
2021-02-04 15:00:00,53.38,53.39,53.15,53.17,108928.0,43.2069,43.215,43.0208,43.037,108928.0
2021-02-04 15:10:00,53.16,53.18,53.06,53.07,84158.0,43.0289,43.0451,42.9479,42.956,84158.0
2021-02-04 15:20:00,53.07,53.09,52.98,52.99,77420.0,42.956,42.9722,42.8832,42.8913,77420.0
2021-02-04 15:30:00,52.99,53.09,52.97,53.01,122234.0,42.8913,42.9722,42.8751,42.9075,122234.0
2021-02-04 15:40:00,53.02,53.19,53.02,53.06,144623.0,42.9156,43.0532,42.9156,42.9479,144623.0
2021-02-04 15:50:00,53.06,53.39,53.06,53.37,387840.0,42.9479,43.215,42.9479,43.1989,387840.0
2021-02-05 09:30:00,53.85,54.0,53.37,53.53,165449.0,43.5874,43.7088,43.1989,43.3284,165449.0
2021-02-05 09:40:00,53.48,53.78,53.45,53.59,74627.0,43.2879,43.5307,43.2636,43.3769,74627.0
2021-02-05 09:50:00,53.59,53.61,53.31,53.4,72474.0,43.3769,43.3931,43.1503,43.2231,72474.0
2021-02-05 10:00:00,53.4,53.43,53.18,53.2,95196.0,43.2231,43.2474,43.0451,43.0613,95196.0
2021-02-05 10:10:00,53.2,53.23,53.04,53.07,99987.0,43.0613,43.0855,42.9317,42.956,99987.0
2021-02-05 10:20:00,53.07,53.42,53.07,53.38,342526.0,42.956,43.2393,42.956,43.2069,342526.0
2021-02-05 10:30:00,53.38,53.57,53.38,53.52,272254.0,43.2069,43.3607,43.2069,43.3203,272254.0
2021-02-05 10:40:00,53.53,53.53,53.41,53.48,234799.0,43.3284,43.3284,43.2312,43.2879,234799.0
2021-02-05 10:50:00,53.48,53.5,53.25,53.27,76593.0,43.2879,43.3041,43.1017,43.1179,76593.0
2021-02-05 11:00:00,53.29,53.29,53.11,53.16,48324.0,43.1341,43.1341,42.9884,43.0289,48324.0
2021-02-05 11:10:00,53.19,53.22,53.13,53.15,73284.0,43.0532,43.0774,43.0046,43.0208,73284.0
2021-02-05 11:20:00,53.15,53.21,53.1,53.13,61865.0,43.0208,43.0693,42.9803,43.0046,61865.0
2021-02-05 11:30:00,53.13,53.22,53.06,53.08,99915.0,43.0046,43.0774,42.9479,42.9641,99915.0
2021-02-05 11:40:00,53.08,53.09,52.92,52.97,56461.0,42.9641,42.9722,42.8346,42.8751,56461.0
2021-02-05 11:50:00,52.98,52.99,52.85,52.85,50044.0,42.8832,42.8913,42.778,42.778,50044.0
2021-02-05 12:00:00,52.85,52.95,52.79,52.88,96407.0,42.778,42.8589,42.7294,42.8022,96407.0
2021-02-05 12:10:00,52.89,52.96,52.86,52.95,54960.0,42.8103,42.867,42.786,42.8589,54960.0
2021-02-05 12:20:00,52.94,52.94,52.85,52.9,58554.0,42.8508,42.8508,42.778,42.8184,58554.0
2021-02-05 12:30:00,52.89,52.9,52.84,52.9,59032.0,42.8103,42.8184,42.7699,42.8184,59032.0
2021-02-05 12:40:00,52.89,52.92,52.86,52.87,96370.0,42.8103,42.8346,42.786,42.7941,96370.0
2021-02-05 12:50:00,52.87,52.87,52.75,52.82,134920.0,42.7941,42.7941,42.697,42.7537,134920.0
2021-02-05 13:00:00,52.82,52.86,52.69,52.69,63245.0,42.7537,42.786,42.6484,42.6484,63245.0
2021-02-05 13:10:00,52.7,52.81,52.67,52.79,58958.0,42.6565,42.7456,42.6323,42.7294,58958.0
2021-02-05 13:20:00,52.76,52.77,52.67,52.69,60457.0,42.7051,42.7132,42.6323,42.6484,60457.0
2021-02-05 13:30:00,52.69,52.75,52.68,52.72,60729.0,42.6484,42.697,42.6404,42.6727,60729.0
2021-02-05 13:40:00,52.71,52.75,52.68,52.73,42355.0,42.6646,42.697,42.6404,42.6808,42355.0
2021-02-05 13:50:00,52.74,52.8,52.71,52.79,59041.0,42.6889,42.7375,42.6646,42.7294,59041.0
2021-02-05 14:00:00,52.79,52.83,52.78,52.8,47133.0,42.7294,42.7618,42.7213,42.7375,47133.0
2021-02-05 14:10:00,52.8,52.82,52.76,52.79,47561.0,42.7375,42.7537,42.7051,42.7294,47561.0
2021-02-05 14:20:00,52.8,52.89,52.79,52.81,80447.0,42.7375,42.8103,42.7294,42.7456,80447.0
2021-02-05 14:30:00,52.83,52.91,52.81,52.83,100378.0,42.7618,42.8265,42.7456,42.7618,100378.0
2021-02-05 14:40:00,52.83,52.83,52.69,52.76,96052.0,42.7618,42.7618,42.6484,42.7051,96052.0
2021-02-05 14:50:00,52.74,52.75,52.63,52.66,69833.0,42.6889,42.697,42.5999,42.6242,69833.0
2021-02-05 15:00:00,52.67,52.69,52.61,52.67,69502.0,42.6323,42.6484,42.5837,42.6323,69502.0
2021-02-05 15:10:00,52.68,52.82,52.68,52.79,56093.0,42.6404,42.7537,42.6404,42.7294,56093.0
2021-02-05 15:20:00,52.79,52.82,52.73,52.8,93302.0,42.7294,42.7537,42.6808,42.7375,93302.0
2021-02-05 15:30:00,52.79,52.84,52.78,52.8,110316.0,42.7294,42.7699,42.7213,42.7375,110316.0
2021-02-05 15:40:00,52.8,52.83,52.73,52.73,157181.0,42.7375,42.7618,42.6808,42.6808,157181.0
2021-02-05 15:50:00,52.73,52.83,52.68,52.69,415922.0,42.6808,42.7618,42.6404,42.6484,415922.0
2021-02-08 09:30:00,52.9,52.98,52.59,52.63,103960.0,42.8184,42.8832,42.5675,42.5999,103960.0
2021-02-08 09:40:00,52.68,52.96,52.57,52.95,70146.0,42.6404,42.867,42.5513,42.8589,70146.0
2021-02-08 09:50:00,52.99,53.0,52.78,52.81,174323.0,42.8913,42.8994,42.7213,42.7456,174323.0
2021-02-08 10:00:00,52.81,52.82,52.58,52.6,435751.0,42.7456,42.7537,42.5594,42.5756,435751.0
2021-02-08 10:10:00,52.6,52.71,52.51,52.66,96745.0,42.5756,42.6646,42.5028,42.6242,96745.0
2021-02-08 10:20:00,52.66,52.81,52.65,52.76,121815.0,42.6242,42.7456,42.6161,42.7051,121815.0
2021-02-08 10:30:00,52.76,52.79,52.68,52.69,83266.0,42.7051,42.7294,42.6404,42.6484,83266.0
2021-02-08 10:40:00,52.68,52.76,52.66,52.69,56418.0,42.6404,42.7051,42.6242,42.6484,56418.0
2021-02-08 10:50:00,52.69,52.71,52.5,52.59,80827.0,42.6484,42.6646,42.4947,42.5675,80827.0
2021-02-08 11:00:00,52.59,52.66,52.57,52.66,64092.0,42.5675,42.6242,42.5513,42.6242,64092.0
2021-02-08 11:10:00,52.66,52.66,52.49,52.51,51831.0,42.6242,42.6242,42.4866,42.5028,51831.0
2021-02-08 11:20:00,52.49,52.62,52.48,52.51,125633.0,42.4866,42.5918,42.4785,42.5028,125633.0
2021-02-08 11:30:00,52.53,52.59,52.49,52.5,293421.0,42.5189,42.5675,42.4866,42.4947,293421.0
2021-02-08 11:40:00,52.49,52.6,52.48,52.51,59646.0,42.4866,42.5756,42.4785,42.5028,59646.0
2021-02-08 11:50:00,52.53,52.58,52.5,52.55,40649.0,42.5189,42.5594,42.4947,42.5351,40649.0
2021-02-08 12:00:00,52.54,52.59,52.49,52.56,38992.0,42.527,42.5675,42.4866,42.5432,38992.0
2021-02-08 12:10:00,52.57,52.74,52.55,52.66,103580.0,42.5513,42.6889,42.5351,42.6242,103580.0
2021-02-08 12:20:00,52.68,52.76,52.67,52.68,42722.0,42.6404,42.7051,42.6323,42.6404,42722.0
2021-02-08 12:30:00,52.68,52.69,52.61,52.64,39986.0,42.6404,42.6484,42.5837,42.608,39986.0
2021-02-08 12:40:00,52.63,52.66,52.59,52.65,32682.0,42.5999,42.6242,42.5675,42.6161,32682.0
2021-02-08 12:50:00,52.65,52.67,52.58,52.67,47022.0,42.6161,42.6323,42.5594,42.6323,47022.0
2021-02-08 13:00:00,52.67,52.69,52.63,52.66,50334.0,42.6323,42.6484,42.5999,42.6242,50334.0
2021-02-08 13:10:00,52.66,52.72,52.61,52.61,155070.0,42.6242,42.6727,42.5837,42.5837,155070.0
2021-02-08 13:20:00,52.61,52.71,52.58,52.66,215033.0,42.5837,42.6646,42.5594,42.6242,215033.0
2021-02-08 13:30:00,52.66,52.68,52.64,52.67,22407.0,42.6242,42.6404,42.608,42.6323,22407.0
2021-02-08 13:40:00,52.66,52.68,52.59,52.62,37316.0,42.6242,42.6404,42.5675,42.5918,37316.0
2021-02-08 13:50:00,52.61,52.62,52.51,52.54,53078.0,42.5837,42.5918,42.5028,42.527,53078.0
2021-02-08 14:00:00,52.54,52.59,52.52,52.54,37736.0,42.527,42.5675,42.5108,42.527,37736.0
2021-02-08 14:10:00,52.53,52.56,52.52,52.54,57354.0,42.5189,42.5432,42.5108,42.527,57354.0
2021-02-08 14:20:00,52.54,52.56,52.51,52.56,39914.0,42.527,42.5432,42.5028,42.5432,39914.0
2021-02-08 14:30:00,52.56,52.63,52.54,52.6,28790.0,42.5432,42.5999,42.527,42.5756,28790.0
2021-02-08 14:40:00,52.6,52.72,52.6,52.72,39632.0,42.5756,42.6727,42.5756,42.6727,39632.0
2021-02-08 14:50:00,52.72,52.8,52.71,52.77,39013.0,42.6727,42.7375,42.6646,42.7132,39013.0
2021-02-08 15:00:00,52.76,52.82,52.74,52.78,59944.0,42.7051,42.7537,42.6889,42.7213,59944.0
2021-02-08 15:10:00,52.78,52.85,52.76,52.78,42587.0,42.7213,42.778,42.7051,42.7213,42587.0
2021-02-08 15:20:00,52.79,52.86,52.78,52.81,52729.0,42.7294,42.786,42.7213,42.7456,52729.0
2021-02-08 15:30:00,52.81,52.9,52.74,52.87,101433.0,42.7456,42.8184,42.6889,42.7941,101433.0
2021-02-08 15:40:00,52.87,52.9,52.83,52.85,92902.0,42.7941,42.8184,42.7618,42.778,92902.0
2021-02-08 15:50:00,52.85,53.07,52.82,52.97,636529.0,42.778,42.956,42.7537,42.8751,636529.0
2021-02-09 09:30:00,52.73,53.14,52.68,52.79,171701.0,42.6808,43.0127,42.6404,42.7294,171701.0
2021-02-09 09:40:00,52.77,52.81,52.47,52.73,79990.0,42.7132,42.7456,42.4704,42.6808,79990.0
2021-02-09 09:50:00,52.78,52.97,52.77,52.93,73212.0,42.7213,42.8751,42.7132,42.8427,73212.0
2021-02-09 10:00:00,52.92,52.98,52.7,52.76,55886.0,42.8346,42.8832,42.6565,42.7051,55886.0
2021-02-09 10:10:00,52.75,52.87,52.73,52.83,49091.0,42.697,42.7941,42.6808,42.7618,49091.0
2021-02-09 10:20:00,52.84,52.87,52.63,52.81,44927.0,42.7699,42.7941,42.5999,42.7456,44927.0
2021-02-09 10:30:00,52.82,52.89,52.77,52.87,37142.0,42.7537,42.8103,42.7132,42.7941,37142.0
2021-02-09 10:40:00,52.87,53.0,52.87,52.95,47974.0,42.7941,42.8994,42.7941,42.8589,47974.0
2021-02-09 10:50:00,52.97,53.03,52.95,52.98,38667.0,42.8751,42.9237,42.8589,42.8832,38667.0
2021-02-09 11:00:00,52.99,53.01,52.86,52.9,57428.0,42.8913,42.9075,42.786,42.8184,57428.0
2021-02-09 11:10:00,52.91,52.91,52.77,52.82,46550.0,42.8265,42.8265,42.7132,42.7537,46550.0
2021-02-09 11:20:00,52.82,52.93,52.81,52.82,28508.0,42.7537,42.8427,42.7456,42.7537,28508.0
2021-02-09 11:30:00,52.83,52.91,52.76,52.87,26325.0,42.7618,42.8265,42.7051,42.7941,26325.0
2021-02-09 11:40:00,52.89,52.96,52.85,52.96,28154.0,42.8103,42.867,42.778,42.867,28154.0
2021-02-09 11:50:00,52.95,53.0,52.94,52.98,34940.0,42.8589,42.8994,42.8508,42.8832,34940.0
2021-02-09 12:00:00,52.98,53.02,52.94,52.97,54565.0,42.8832,42.9156,42.8508,42.8751,54565.0
2021-02-09 12:10:00,52.98,53.1,52.97,52.98,28875.0,42.8832,42.9803,42.8751,42.8832,28875.0
2021-02-09 12:20:00,52.99,53.09,52.98,53.08,30661.0,42.8913,42.9722,42.8832,42.9641,30661.0
2021-02-09 12:30:00,53.09,53.1,53.06,53.08,52453.0,42.9722,42.9803,42.9479,42.9641,52453.0
2021-02-09 12:40:00,53.08,53.13,53.05,53.12,45735.0,42.9641,43.0046,42.9398,42.9965,45735.0
2021-02-09 12:50:00,53.11,53.15,53.06,53.15,35850.0,42.9884,43.0208,42.9479,43.0208,35850.0
2021-02-09 13:00:00,53.14,53.16,53.02,53.03,42857.0,43.0127,43.0289,42.9156,42.9237,42857.0
2021-02-09 13:10:00,53.04,53.1,53.02,53.09,43519.0,42.9317,42.9803,42.9156,42.9722,43519.0
2021-02-09 13:20:00,53.08,53.09,53.0,53.05,28684.0,42.9641,42.9722,42.8994,42.9398,28684.0
2021-02-09 13:30:00,53.05,53.16,52.98,53.15,50631.0,42.9398,43.0289,42.8832,43.0208,50631.0
2021-02-09 13:40:00,53.15,53.2,53.11,53.14,34796.0,43.0208,43.0613,42.9884,43.0127,34796.0
2021-02-09 13:50:00,53.13,53.22,53.12,53.21,31272.0,43.0046,43.0774,42.9965,43.0693,31272.0
2021-02-09 14:00:00,53.22,53.25,53.19,53.23,40090.0,43.0774,43.1017,43.0532,43.0855,40090.0
2021-02-09 14:10:00,53.24,53.35,53.22,53.35,50479.0,43.0936,43.1827,43.0774,43.1827,50479.0
2021-02-09 14:20:00,53.35,53.43,53.35,53.37,57908.0,43.1827,43.2474,43.1827,43.1989,57908.0
2021-02-09 14:30:00,53.37,53.49,53.36,53.48,82685.0,43.1989,43.296,43.1908,43.2879,82685.0
2021-02-09 14:40:00,53.47,53.49,53.44,53.49,42082.0,43.2798,43.296,43.2555,43.296,42082.0
2021-02-09 14:50:00,53.48,53.48,53.43,53.47,47817.0,43.2879,43.2879,43.2474,43.2798,47817.0
2021-02-09 15:00:00,53.47,53.47,53.39,53.41,52614.0,43.2798,43.2798,43.215,43.2312,52614.0
2021-02-09 15:10:00,53.4,53.49,53.38,53.42,43408.0,43.2231,43.296,43.2069,43.2393,43408.0
2021-02-09 15:20:00,53.42,53.43,53.36,53.39,62150.0,43.2393,43.2474,43.1908,43.215,62150.0
2021-02-09 15:30:00,53.39,53.5,53.35,53.45,75596.0,43.215,43.3041,43.1827,43.2636,75596.0
2021-02-09 15:40:00,53.44,53.45,53.37,53.4,107219.0,43.2555,43.2636,43.1989,43.2231,107219.0
2021-02-09 15:50:00,53.41,53.43,53.32,53.37,259407.0,43.2312,43.2474,43.1584,43.1989,259407.0
2021-02-10 09:30:00,53.67,53.67,53.4,53.57,116097.0,43.4417,43.4417,43.2231,43.3607,116097.0
2021-02-10 09:40:00,53.6,53.89,53.59,53.79,79338.0,43.385,43.6198,43.3769,43.5388,79338.0
2021-02-10 09:50:00,53.8,54.02,53.78,54.02,93934.0,43.5469,43.725,43.5307,43.725,93934.0
2021-02-10 10:00:00,54.01,54.31,54.0,54.31,75856.0,43.7169,43.9597,43.7088,43.9597,75856.0
2021-02-10 10:10:00,54.31,54.34,54.05,54.09,72028.0,43.9597,43.984,43.7493,43.7816,72028.0
2021-02-10 10:20:00,54.09,54.11,53.86,53.93,93307.0,43.7816,43.7978,43.5955,43.6521,93307.0
2021-02-10 10:30:00,53.94,53.97,53.75,53.88,110380.0,43.6602,43.6845,43.5064,43.6117,110380.0
2021-02-10 10:40:00,53.84,53.89,53.64,53.87,88784.0,43.5793,43.6198,43.4174,43.6036,88784.0
2021-02-10 10:50:00,53.83,54.1,53.81,54.05,92854.0,43.5712,43.7897,43.555,43.7493,92854.0
2021-02-10 11:00:00,54.07,54.11,53.85,54.02,54102.0,43.7654,43.7978,43.5874,43.725,54102.0
2021-02-10 11:10:00,54.03,54.2,54.01,54.17,72025.0,43.7331,43.8707,43.7169,43.8464,72025.0
2021-02-10 11:20:00,54.16,54.18,54.06,54.1,59643.0,43.8383,43.8545,43.7574,43.7897,59643.0
2021-02-10 11:30:00,54.11,54.15,53.97,53.99,49942.0,43.7978,43.8302,43.6845,43.7007,49942.0
2021-02-10 11:40:00,53.99,54.05,53.93,54.03,41159.0,43.7007,43.7493,43.6521,43.7331,41159.0
2021-02-10 11:50:00,54.08,54.13,54.02,54.03,41596.0,43.7735,43.814,43.725,43.7331,41596.0
2021-02-10 12:00:00,54.02,54.03,53.9,53.99,75759.0,43.725,43.7331,43.6278,43.7007,75759.0
2021-02-10 12:10:00,53.99,54.06,53.95,53.95,37956.0,43.7007,43.7574,43.6683,43.6683,37956.0
2021-02-10 12:20:00,53.96,53.96,53.74,53.83,50293.0,43.6764,43.6764,43.4983,43.5712,50293.0
2021-02-10 12:30:00,53.83,53.96,53.8,53.93,39862.0,43.5712,43.6764,43.5469,43.6521,39862.0
2021-02-10 12:40:00,53.92,53.98,53.91,53.98,28152.0,43.644,43.6926,43.6359,43.6926,28152.0
2021-02-10 12:50:00,53.98,54.2,53.97,54.19,52972.0,43.6926,43.8707,43.6845,43.8626,52972.0
2021-02-10 13:00:00,54.18,54.35,54.17,54.35,70050.0,43.8545,43.9921,43.8464,43.9921,70050.0
2021-02-10 13:10:00,54.34,54.34,54.22,54.27,42670.0,43.984,43.984,43.8869,43.9273,42670.0
2021-02-10 13:20:00,54.28,54.4,54.28,54.35,39757.0,43.9354,44.0326,43.9354,43.9921,39757.0
2021-02-10 13:30:00,54.37,54.45,54.34,54.36,37059.0,44.0083,44.073,43.984,44.0002,37059.0
2021-02-10 13:40:00,54.36,54.42,54.31,54.38,96820.0,44.0002,44.0487,43.9597,44.0164,96820.0
2021-02-10 13:50:00,54.38,54.45,54.23,54.3,40536.0,44.0164,44.073,43.895,43.9516,40536.0
2021-02-10 14:00:00,54.32,54.35,54.16,54.16,76754.0,43.9678,43.9921,43.8383,43.8383,76754.0
2021-02-10 14:10:00,54.18,54.18,53.96,54.0,36973.0,43.8545,43.8545,43.6764,43.7088,36973.0
2021-02-10 14:20:00,54.01,54.09,53.95,54.09,89724.0,43.7169,43.7816,43.6683,43.7816,89724.0
2021-02-10 14:30:00,54.1,54.18,53.97,53.98,66668.0,43.7897,43.8545,43.6845,43.6926,66668.0
2021-02-10 14:40:00,53.99,54.1,53.98,54.09,42316.0,43.7007,43.7897,43.6926,43.7816,42316.0
2021-02-10 14:50:00,54.09,54.09,54.0,54.07,42983.0,43.7816,43.7816,43.7088,43.7654,42983.0
2021-02-10 15:00:00,54.06,54.15,54.06,54.08,57679.0,43.7574,43.8302,43.7574,43.7735,57679.0
2021-02-10 15:10:00,54.08,54.11,54.02,54.03,63701.0,43.7735,43.7978,43.725,43.7331,63701.0
2021-02-10 15:20:00,54.04,54.07,53.89,54.02,89190.0,43.7412,43.7654,43.6198,43.725,89190.0
2021-02-10 15:30:00,54.02,54.03,53.75,53.77,124313.0,43.725,43.7331,43.5064,43.5226,124313.0
2021-02-10 15:40:00,53.78,53.85,53.68,53.72,149609.0,43.5307,43.5874,43.4498,43.4822,149609.0
2021-02-10 15:50:00,53.71,53.86,53.63,53.71,457141.0,43.4741,43.5955,43.4093,43.4741,457141.0
2021-02-11 09:30:00,53.29,53.73,53.2,53.54,120081.0,43.5019,43.861,43.4284,43.7059,120081.0
2021-02-11 09:40:00,53.57,53.61,53.41,53.55,51468.0,43.7304,43.7631,43.5998,43.7141,51468.0
2021-02-11 09:50:00,53.55,53.55,53.3,53.31,37740.0,43.7141,43.7141,43.51,43.5182,37740.0
2021-02-11 10:00:00,53.29,53.35,53.2,53.27,46195.0,43.5019,43.5508,43.4284,43.4855,46195.0
2021-02-11 10:10:00,53.27,53.42,53.2,53.4,34788.0,43.4855,43.608,43.4284,43.5917,34788.0
2021-02-11 10:20:00,53.4,53.46,53.32,53.34,33024.0,43.5917,43.6406,43.5263,43.5427,33024.0
2021-02-11 10:30:00,53.35,53.36,53.19,53.19,40455.0,43.5508,43.559,43.4202,43.4202,40455.0
2021-02-11 10:40:00,53.19,53.4,53.19,53.4,34181.0,43.4202,43.5917,43.4202,43.5917,34181.0
2021-02-11 10:50:00,53.39,53.51,53.37,53.39,48924.0,43.5835,43.6815,43.5672,43.5835,48924.0
2021-02-11 11:00:00,53.42,53.47,53.33,53.36,34185.0,43.608,43.6488,43.5345,43.559,34185.0
2021-02-11 11:10:00,53.34,53.35,53.2,53.25,33651.0,43.5427,43.5508,43.4284,43.4692,33651.0
2021-02-11 11:20:00,53.25,53.29,53.21,53.26,34090.0,43.4692,43.5019,43.4366,43.4774,34090.0
2021-02-11 11:30:00,53.26,53.27,53.12,53.15,55868.0,43.4774,43.4855,43.3631,43.3876,55868.0
2021-02-11 11:40:00,53.16,53.27,53.16,53.23,19792.0,43.3957,43.4855,43.3957,43.4529,19792.0
2021-02-11 11:50:00,53.22,53.25,53.14,53.14,48204.0,43.4447,43.4692,43.3794,43.3794,48204.0
2021-02-11 12:00:00,53.13,53.13,52.85,52.85,36841.0,43.3712,43.3712,43.1427,43.1427,36841.0
2021-02-11 12:10:00,52.83,52.83,52.43,52.43,78500.0,43.1264,43.1264,42.7998,42.7998,78500.0
2021-02-11 12:20:00,52.42,52.49,52.22,52.3,75585.0,42.7917,42.8488,42.6284,42.6937,75585.0
2021-02-11 12:30:00,52.32,52.61,52.32,52.59,41831.0,42.71,42.9468,42.71,42.9304,41831.0
2021-02-11 12:40:00,52.58,52.58,52.29,52.4,50209.0,42.9223,42.9223,42.6855,42.7753,50209.0
2021-02-11 12:50:00,52.43,52.58,52.32,52.55,38364.0,42.7998,42.9223,42.71,42.8978,38364.0
2021-02-11 13:00:00,52.55,52.59,52.47,52.54,29644.0,42.8978,42.9304,42.8325,42.8896,29644.0
2021-02-11 13:10:00,52.52,52.65,52.49,52.65,38634.0,42.8733,42.9794,42.8488,42.9794,38634.0
2021-02-11 13:20:00,52.63,52.78,52.63,52.66,33436.0,42.9631,43.0855,42.9631,42.9876,33436.0
2021-02-11 13:30:00,52.66,52.7,52.64,52.66,20600.0,42.9876,43.0202,42.9712,42.9876,20600.0
2021-02-11 13:40:00,52.68,52.72,52.6,52.66,25401.0,43.0039,43.0366,42.9386,42.9876,25401.0
2021-02-11 13:50:00,52.66,52.67,52.58,52.59,35768.0,42.9876,42.9957,42.9223,42.9304,35768.0
2021-02-11 14:00:00,52.58,52.61,52.5,52.6,32891.0,42.9223,42.9468,42.857,42.9386,32891.0
2021-02-11 14:10:00,52.58,52.58,52.47,52.52,26916.0,42.9223,42.9223,42.8325,42.8733,26916.0
2021-02-11 14:20:00,52.52,52.66,52.48,52.64,45848.0,42.8733,42.9876,42.8406,42.9712,45848.0
2021-02-11 14:30:00,52.63,52.63,52.55,52.56,39683.0,42.9631,42.9631,42.8978,42.9059,39683.0
2021-02-11 14:40:00,52.56,52.66,52.54,52.65,54599.0,42.9059,42.9876,42.8896,42.9794,54599.0
2021-02-11 14:50:00,52.66,52.77,52.64,52.76,42952.0,42.9876,43.0774,42.9712,43.0692,42952.0
2021-02-11 15:00:00,52.76,52.86,52.74,52.84,29275.0,43.0692,43.1508,43.0529,43.1345,29275.0
2021-02-11 15:10:00,52.85,52.89,52.77,52.81,40094.0,43.1427,43.1753,43.0774,43.11,40094.0
2021-02-11 15:20:00,52.8,52.89,52.77,52.77,56606.0,43.1019,43.1753,43.0774,43.0774,56606.0
2021-02-11 15:30:00,52.76,52.8,52.73,52.77,86159.0,43.0692,43.1019,43.0447,43.0774,86159.0
2021-02-11 15:40:00,52.77,52.85,52.7,52.76,142605.0,43.0774,43.1427,43.0202,43.0692,142605.0
2021-02-11 15:50:00,52.76,52.88,52.69,52.77,417620.0,43.0692,43.1672,43.0121,43.0774,417620.0
2021-02-12 09:30:00,52.6,53.4,52.49,53.21,109012.0,42.9386,43.5917,42.8488,43.4366,109012.0
2021-02-12 09:40:00,53.2,53.39,53.12,53.34,71495.0,43.4284,43.5835,43.3631,43.5427,71495.0
2021-02-12 09:50:00,53.34,53.42,53.2,53.23,52242.0,43.5427,43.608,43.4284,43.4529,52242.0
2021-02-12 10:00:00,53.22,53.59,53.22,53.57,73875.0,43.4447,43.7468,43.4447,43.7304,73875.0
2021-02-12 10:10:00,53.57,53.7,53.51,53.64,58634.0,43.7304,43.8366,43.6815,43.7876,58634.0
2021-02-12 10:20:00,53.65,53.75,53.57,53.7,70461.0,43.7957,43.8774,43.7304,43.8366,70461.0
2021-02-12 10:30:00,53.68,53.85,53.56,53.82,46326.0,43.8202,43.959,43.7223,43.9345,46326.0
2021-02-12 10:40:00,53.82,53.83,53.61,53.61,42500.0,43.9345,43.9427,43.7631,43.7631,42500.0
2021-02-12 10:50:00,53.62,53.63,53.5,53.52,55234.0,43.7712,43.7794,43.6733,43.6896,55234.0
2021-02-12 11:00:00,53.52,53.57,53.44,53.5,64202.0,43.6896,43.7304,43.6243,43.6733,64202.0
2021-02-12 11:10:00,53.51,53.7,53.5,53.53,326852.0,43.6815,43.8366,43.6733,43.6978,326852.0
2021-02-12 11:20:00,53.53,53.59,53.46,53.59,57279.0,43.6978,43.7468,43.6406,43.7468,57279.0
2021-02-12 11:30:00,53.59,53.74,53.59,53.7,37367.0,43.7468,43.8692,43.7468,43.8366,37367.0
2021-02-12 11:40:00,53.7,53.85,53.66,53.8,45200.0,43.8366,43.959,43.8039,43.9182,45200.0
2021-02-12 11:50:00,53.79,53.82,53.7,53.79,67337.0,43.91,43.9345,43.8366,43.91,67337.0
2021-02-12 12:00:00,53.79,53.91,53.79,53.89,92943.0,43.91,44.008,43.91,43.9917,92943.0
2021-02-12 12:10:00,53.88,53.89,53.69,53.76,84786.0,43.9835,43.9917,43.8284,43.8855,84786.0
2021-02-12 12:20:00,53.77,53.77,53.67,53.71,48621.0,43.8937,43.8937,43.8121,43.8447,48621.0
2021-02-12 12:30:00,53.72,53.73,53.58,53.7,44841.0,43.8529,43.861,43.7386,43.8366,44841.0
2021-02-12 12:40:00,53.7,53.7,53.56,53.62,36929.0,43.8366,43.8366,43.7223,43.7712,36929.0
2021-02-12 12:50:00,53.61,53.63,53.54,53.59,27419.0,43.7631,43.7794,43.7059,43.7468,27419.0
2021-02-12 13:00:00,53.59,53.67,53.57,53.65,38532.0,43.7468,43.8121,43.7304,43.7957,38532.0
2021-02-12 13:10:00,53.64,53.71,53.56,53.62,56828.0,43.7876,43.8447,43.7223,43.7712,56828.0
2021-02-12 13:20:00,53.62,53.75,53.56,53.75,57412.0,43.7712,43.8774,43.7223,43.8774,57412.0
2021-02-12 13:30:00,53.73,53.82,53.72,53.79,66335.0,43.861,43.9345,43.8529,43.91,66335.0
2021-02-12 13:40:00,53.78,53.86,53.77,53.86,82015.0,43.9019,43.9672,43.8937,43.9672,82015.0
2021-02-12 13:50:00,53.86,53.86,53.66,53.68,60604.0,43.9672,43.9672,43.8039,43.8202,60604.0
2021-02-12 14:00:00,53.68,53.69,53.61,53.64,36380.0,43.8202,43.8284,43.7631,43.7876,36380.0
2021-02-12 14:10:00,53.65,53.66,53.54,53.6,32945.0,43.7957,43.8039,43.7059,43.7549,32945.0
2021-02-12 14:20:00,53.59,53.7,53.58,53.69,33173.0,43.7468,43.8366,43.7386,43.8284,33173.0
2021-02-12 14:30:00,53.7,53.7,53.6,53.64,40125.0,43.8366,43.8366,43.7549,43.7876,40125.0
2021-02-12 14:40:00,53.64,53.68,53.55,53.66,84584.0,43.7876,43.8202,43.7141,43.8039,84584.0
2021-02-12 14:50:00,53.65,53.74,53.65,53.73,47703.0,43.7957,43.8692,43.7957,43.861,47703.0
2021-02-12 15:00:00,53.73,53.77,53.7,53.77,61446.0,43.861,43.8937,43.8366,43.8937,61446.0
2021-02-12 15:10:00,53.77,53.81,53.72,53.74,63448.0,43.8937,43.9263,43.8529,43.8692,63448.0
2021-02-12 15:20:00,53.75,53.78,53.72,53.75,101074.0,43.8774,43.9019,43.8529,43.8774,101074.0
2021-02-12 15:30:00,53.75,53.91,53.73,53.91,143688.0,43.8774,44.008,43.861,44.008,143688.0
2021-02-12 15:40:00,53.9,53.94,53.85,53.9,96674.0,43.9998,44.0325,43.959,43.9998,96674.0
2021-02-12 15:50:00,53.9,54.11,53.88,54.0,452246.0,43.9998,44.1712,43.9835,44.0814,452246.0
2021-02-16 09:30:00,54.41,54.76,54.25,54.72,290324.0,44.4161,44.7019,44.2855,44.6692,290324.0
2021-02-16 09:40:00,54.76,54.94,54.7,54.91,136136.0,44.7019,44.8488,44.6529,44.8243,136136.0
2021-02-16 09:50:00,54.93,54.98,54.85,54.9,127036.0,44.8406,44.8814,44.7753,44.8161,127036.0
2021-02-16 10:00:00,54.9,54.99,54.77,54.9,66020.0,44.8161,44.8896,44.71,44.8161,66020.0
2021-02-16 10:10:00,54.9,54.92,54.65,54.88,89071.0,44.8161,44.8325,44.6121,44.7998,89071.0
2021-02-16 10:20:00,54.93,55.08,54.86,55.08,197477.0,44.8406,44.9631,44.7835,44.9631,197477.0
2021-02-16 10:30:00,55.07,55.37,55.03,55.3,124392.0,44.9549,45.1998,44.9223,45.1427,124392.0
2021-02-16 10:40:00,55.32,55.47,55.28,55.35,201628.0,45.159,45.2814,45.1263,45.1835,201628.0
2021-02-16 10:50:00,55.36,55.49,55.17,55.4,132523.0,45.1916,45.2978,45.0365,45.2243,132523.0
2021-02-16 11:00:00,55.41,55.61,55.38,55.57,118317.0,45.2325,45.3957,45.208,45.3631,118317.0
2021-02-16 11:10:00,55.58,55.65,55.4,55.55,56611.0,45.3712,45.4284,45.2243,45.3467,56611.0
2021-02-16 11:20:00,55.55,55.62,55.49,55.52,108112.0,45.3467,45.4039,45.2978,45.3223,108112.0
2021-02-16 11:30:00,55.5,55.64,55.38,55.63,59034.0,45.3059,45.4202,45.208,45.4121,59034.0
2021-02-16 11:40:00,55.63,55.67,55.58,55.6,63259.0,45.4121,45.4447,45.3712,45.3876,63259.0
2021-02-16 11:50:00,55.61,55.79,55.56,55.64,95045.0,45.3957,45.5427,45.3549,45.4202,95045.0
2021-02-16 12:00:00,55.63,55.78,55.58,55.66,56391.0,45.4121,45.5345,45.3712,45.4365,56391.0
2021-02-16 12:10:00,55.66,55.84,55.66,55.73,88911.0,45.4365,45.5835,45.4365,45.4937,88911.0
2021-02-16 12:20:00,55.73,55.82,55.6,55.61,73280.0,45.4937,45.5672,45.3876,45.3957,73280.0
2021-02-16 12:30:00,55.6,55.64,55.54,55.6,56406.0,45.3876,45.4202,45.3386,45.3876,56406.0
2021-02-16 12:40:00,55.61,55.66,55.59,55.64,72260.0,45.3957,45.4365,45.3794,45.4202,72260.0
2021-02-16 12:50:00,55.64,55.65,55.49,55.54,64369.0,45.4202,45.4284,45.2978,45.3386,64369.0
2021-02-16 13:00:00,55.54,55.63,55.48,55.61,92405.0,45.3386,45.4121,45.2896,45.3957,92405.0
2021-02-16 13:10:00,55.61,55.68,55.56,55.65,90797.0,45.3957,45.4529,45.3549,45.4284,90797.0
2021-02-16 13:20:00,55.65,55.69,55.55,55.59,88464.0,45.4284,45.461,45.3467,45.3794,88464.0
2021-02-16 13:30:00,55.58,55.75,55.58,55.71,115767.0,45.3712,45.51,45.3712,45.4774,115767.0
2021-02-16 13:40:00,55.71,55.74,55.66,55.73,85393.0,45.4774,45.5019,45.4365,45.4937,85393.0
2021-02-16 13:50:00,55.73,55.75,55.63,55.7,143952.0,45.4937,45.51,45.4121,45.4692,143952.0
2021-02-16 14:00:00,55.7,55.88,55.7,55.86,131802.0,45.4692,45.6161,45.4692,45.5998,131802.0
2021-02-16 14:10:00,55.85,55.9,55.81,55.88,73075.0,45.5916,45.6325,45.559,45.6161,73075.0
2021-02-16 14:20:00,55.89,55.93,55.82,55.88,119495.0,45.6243,45.657,45.5672,45.6161,119495.0
2021-02-16 14:30:00,55.87,55.96,55.84,55.95,68256.0,45.608,45.6814,45.5835,45.6733,68256.0
2021-02-16 14:40:00,55.96,56.0,55.9,55.96,56980.0,45.6814,45.7141,45.6325,45.6814,56980.0
2021-02-16 14:50:00,55.95,56.02,55.91,55.97,105354.0,45.6733,45.7304,45.6406,45.6896,105354.0
2021-02-16 15:00:00,55.97,55.97,55.83,55.85,72758.0,45.6896,45.6896,45.5753,45.5916,72758.0
2021-02-16 15:10:00,55.85,55.92,55.82,55.86,112509.0,45.5916,45.6488,45.5672,45.5998,112509.0
2021-02-16 15:20:00,55.86,55.92,55.84,55.86,105303.0,45.5998,45.6488,45.5835,45.5998,105303.0
2021-02-16 15:30:00,55.85,55.93,55.74,55.77,125121.0,45.5916,45.657,45.5019,45.5263,125121.0
2021-02-16 15:40:00,55.77,55.87,55.73,55.81,189699.0,45.5263,45.608,45.4937,45.559,189699.0
2021-02-16 15:50:00,55.83,55.85,55.63,55.65,447087.0,45.5753,45.5916,45.4121,45.4284,447087.0
2021-02-17 09:30:00,55.06,55.65,55.06,55.27,197292.0,44.9468,45.4284,44.9468,45.1182,197292.0
2021-02-17 09:40:00,55.26,55.6,55.17,55.6,62113.0,45.11,45.3876,45.0365,45.3876,62113.0
2021-02-17 09:50:00,55.62,55.7,55.49,55.6,74003.0,45.4039,45.4692,45.2978,45.3876,74003.0
2021-02-17 10:00:00,55.58,55.95,55.57,55.94,62040.0,45.3712,45.6733,45.3631,45.6651,62040.0
2021-02-17 10:10:00,55.95,56.01,55.7,55.77,52687.0,45.6733,45.7223,45.4692,45.5263,52687.0
2021-02-17 10:20:00,55.77,55.86,55.53,55.6,59877.0,45.5263,45.5998,45.3304,45.3876,59877.0
2021-02-17 10:30:00,55.58,55.89,55.47,55.83,120881.0,45.3712,45.6243,45.2814,45.5753,120881.0
2021-02-17 10:40:00,55.82,55.84,55.46,55.62,63240.0,45.5672,45.5835,45.2733,45.4039,63240.0
2021-02-17 10:50:00,55.6,55.66,55.41,55.5,48232.0,45.3876,45.4365,45.2325,45.3059,48232.0
2021-02-17 11:00:00,55.51,55.51,55.2,55.25,51806.0,45.3141,45.3141,45.061,45.1019,51806.0
2021-02-17 11:10:00,55.24,55.28,55.11,55.21,55052.0,45.0937,45.1263,44.9876,45.0692,55052.0
2021-02-17 11:20:00,55.19,55.45,55.19,55.37,59656.0,45.0529,45.2651,45.0529,45.1998,59656.0
2021-02-17 11:30:00,55.36,55.46,55.3,55.34,58669.0,45.1916,45.2733,45.1427,45.1753,58669.0
2021-02-17 11:40:00,55.34,55.38,55.11,55.34,145457.0,45.1753,45.208,44.9876,45.1753,145457.0
2021-02-17 11:50:00,55.34,55.46,55.29,55.29,63621.0,45.1753,45.2733,45.1345,45.1345,63621.0
2021-02-17 12:00:00,55.3,55.34,55.21,55.24,38060.0,45.1427,45.1753,45.0692,45.0937,38060.0
2021-02-17 12:10:00,55.25,55.35,55.17,55.27,41315.0,45.1019,45.1835,45.0365,45.1182,41315.0
2021-02-17 12:20:00,55.26,55.33,55.22,55.22,37991.0,45.11,45.1672,45.0774,45.0774,37991.0
2021-02-17 12:30:00,55.21,55.26,55.15,55.23,33269.0,45.0692,45.11,45.0202,45.0855,33269.0
2021-02-17 12:40:00,55.24,55.47,55.24,55.44,39569.0,45.0937,45.2814,45.0937,45.257,39569.0
2021-02-17 12:50:00,55.44,55.5,55.41,55.47,36129.0,45.257,45.3059,45.2325,45.2814,36129.0
2021-02-17 13:00:00,55.47,55.53,55.43,55.52,41188.0,45.2814,45.3304,45.2488,45.3223,41188.0
2021-02-17 13:10:00,55.51,55.6,55.46,55.59,45642.0,45.3141,45.3876,45.2733,45.3794,45642.0
2021-02-17 13:20:00,55.59,55.6,55.53,55.57,38076.0,45.3794,45.3876,45.3304,45.3631,38076.0
2021-02-17 13:30:00,55.59,55.63,55.5,55.62,42564.0,45.3794,45.4121,45.3059,45.4039,42564.0
2021-02-17 13:40:00,55.61,55.63,55.39,55.43,48139.0,45.3957,45.4121,45.2161,45.2488,48139.0
2021-02-17 13:50:00,55.44,55.49,55.41,55.47,58173.0,45.257,45.2978,45.2325,45.2814,58173.0
2021-02-17 14:00:00,55.47,55.63,55.47,55.6,41483.0,45.2814,45.4121,45.2814,45.3876,41483.0
2021-02-17 14:10:00,55.59,55.62,55.48,55.59,56523.0,45.3794,45.4039,45.2896,45.3794,56523.0
2021-02-17 14:20:00,55.58,55.73,55.57,55.71,85907.0,45.3712,45.4937,45.3631,45.4774,85907.0
2021-02-17 14:30:00,55.71,55.9,55.68,55.9,71871.0,45.4774,45.6325,45.4529,45.6325,71871.0
2021-02-17 14:40:00,55.9,55.95,55.85,55.94,95700.0,45.6325,45.6733,45.5916,45.6651,95700.0
2021-02-17 14:50:00,55.94,56.0,55.9,55.94,65724.0,45.6651,45.7141,45.6325,45.6651,65724.0
2021-02-17 15:00:00,55.94,56.0,55.89,55.94,57624.0,45.6651,45.7141,45.6243,45.6651,57624.0
2021-02-17 15:10:00,55.93,55.95,55.85,55.91,71999.0,45.657,45.6733,45.5916,45.6406,71999.0
2021-02-17 15:20:00,55.91,55.91,55.69,55.72,68636.0,45.6406,45.6406,45.461,45.4855,68636.0
2021-02-17 15:30:00,55.71,55.81,55.68,55.71,123516.0,45.4774,45.559,45.4529,45.4774,123516.0
2021-02-17 15:40:00,55.71,55.8,55.7,55.75,152792.0,45.4774,45.5508,45.4692,45.51,152792.0
2021-02-17 15:50:00,55.75,55.8,55.61,55.65,332875.0,45.51,45.5508,45.3957,45.4284,332875.0
2021-02-18 09:30:00,55.26,55.52,55.08,55.39,126328.0,45.11,45.3223,44.9631,45.2161,126328.0
2021-02-18 09:40:00,55.38,55.5,55.17,55.35,64669.0,45.208,45.3059,45.0365,45.1835,64669.0
2021-02-18 09:50:00,55.36,55.63,55.28,55.52,65748.0,45.1916,45.4121,45.1263,45.3223,65748.0
2021-02-18 10:00:00,55.52,55.65,55.18,55.3,50698.0,45.3223,45.4284,45.0447,45.1427,50698.0
2021-02-18 10:10:00,55.31,55.45,55.16,55.25,53749.0,45.1508,45.2651,45.0284,45.1019,53749.0
2021-02-18 10:20:00,55.26,55.31,55.04,55.29,177300.0,45.11,45.1508,44.9304,45.1345,177300.0
2021-02-18 10:30:00,55.29,55.51,55.2,55.49,261740.0,45.1345,45.3141,45.061,45.2978,261740.0
2021-02-18 10:40:00,55.49,55.56,55.33,55.35,92380.0,45.2978,45.3549,45.1672,45.1835,92380.0
2021-02-18 10:50:00,55.36,55.51,55.33,55.45,227335.0,45.1916,45.3141,45.1672,45.2651,227335.0
2021-02-18 11:00:00,55.46,55.52,55.31,55.31,155042.0,45.2733,45.3223,45.1508,45.1508,155042.0
2021-02-18 11:10:00,55.32,55.36,55.21,55.28,123205.0,45.159,45.1916,45.0692,45.1263,123205.0
2021-02-18 11:20:00,55.28,55.31,55.23,55.3,113036.0,45.1263,45.1508,45.0855,45.1427,113036.0
2021-02-18 11:30:00,55.3,55.41,55.27,55.34,74404.0,45.1427,45.2325,45.1182,45.1753,74404.0
2021-02-18 11:40:00,55.34,55.35,55.21,55.21,94917.0,45.1753,45.1835,45.0692,45.0692,94917.0
2021-02-18 11:50:00,55.21,55.31,55.1,55.17,64455.0,45.0692,45.1508,44.9794,45.0365,64455.0
2021-02-18 12:00:00,55.17,55.22,55.01,55.09,90965.0,45.0365,45.0774,44.9059,44.9712,90965.0
2021-02-18 12:10:00,55.09,55.19,55.08,55.19,102923.0,44.9712,45.0529,44.9631,45.0529,102923.0
2021-02-18 12:20:00,55.18,55.24,55.09,55.18,89876.0,45.0447,45.0937,44.9712,45.0447,89876.0
2021-02-18 12:30:00,55.18,55.34,55.18,55.25,102767.0,45.0447,45.1753,45.0447,45.1019,102767.0
2021-02-18 12:40:00,55.25,55.34,55.25,55.3,32380.0,45.1019,45.1753,45.1019,45.1427,32380.0
2021-02-18 12:50:00,55.29,55.3,55.16,55.16,32098.0,45.1345,45.1427,45.0284,45.0284,32098.0
2021-02-18 13:00:00,55.15,55.28,55.15,55.21,82903.0,45.0202,45.1263,45.0202,45.0692,82903.0
2021-02-18 13:10:00,55.21,55.31,55.15,55.28,48124.0,45.0692,45.1508,45.0202,45.1263,48124.0
2021-02-18 13:20:00,55.29,55.51,55.26,55.45,65255.0,45.1345,45.3141,45.11,45.2651,65255.0
2021-02-18 13:30:00,55.44,55.5,55.38,55.39,39992.0,45.257,45.3059,45.208,45.2161,39992.0
2021-02-18 13:40:00,55.39,55.49,55.38,55.45,43382.0,45.2161,45.2978,45.208,45.2651,43382.0
2021-02-18 13:50:00,55.45,55.5,55.41,55.45,45188.0,45.2651,45.3059,45.2325,45.2651,45188.0
2021-02-18 14:00:00,55.45,55.59,55.45,55.52,58825.0,45.2651,45.3794,45.2651,45.3223,58825.0
2021-02-18 14:10:00,55.52,55.61,55.51,55.57,53081.0,45.3223,45.3957,45.3141,45.3631,53081.0
2021-02-18 14:20:00,55.57,55.68,55.53,55.66,126322.0,45.3631,45.4529,45.3304,45.4365,126322.0
2021-02-18 14:30:00,55.66,55.81,55.65,55.79,58284.0,45.4365,45.559,45.4284,45.5427,58284.0
2021-02-18 14:40:00,55.8,55.82,55.74,55.74,46903.0,45.5508,45.5672,45.5019,45.5019,46903.0
2021-02-18 14:50:00,55.74,55.75,55.63,55.66,50758.0,45.5019,45.51,45.4121,45.4365,50758.0
2021-02-18 15:00:00,55.66,55.74,55.63,55.72,47064.0,45.4365,45.5019,45.4121,45.4855,47064.0
2021-02-18 15:10:00,55.72,55.75,55.68,55.7,62648.0,45.4855,45.51,45.4529,45.4692,62648.0
2021-02-18 15:20:00,55.71,55.78,55.69,55.76,102828.0,45.4774,45.5345,45.461,45.5182,102828.0
2021-02-18 15:30:00,55.76,55.94,55.75,55.79,88919.0,45.5182,45.6651,45.51,45.5427,88919.0
2021-02-18 15:40:00,55.79,55.92,55.78,55.9,181559.0,45.5427,45.6488,45.5345,45.6325,181559.0
2021-02-18 15:50:00,55.91,55.92,55.73,55.85,573729.0,45.6406,45.6488,45.4937,45.5916,573729.0
2021-02-19 09:30:00,56.25,56.75,56.05,56.75,334599.0,45.9182,46.3263,45.7549,46.3263,334599.0
2021-02-19 09:40:00,56.77,57.06,56.69,56.92,169861.0,46.3427,46.5794,46.2774,46.4651,169861.0
2021-02-19 09:50:00,56.91,57.0,56.72,56.96,66111.0,46.4569,46.5304,46.3018,46.4978,66111.0
2021-02-19 10:00:00,56.97,56.98,56.78,56.9,65448.0,46.5059,46.5141,46.3508,46.4488,65448.0
2021-02-19 10:10:00,56.9,56.96,56.83,56.9,136580.0,46.4488,46.4978,46.3916,46.4488,136580.0
2021-02-19 10:20:00,56.9,57.05,56.82,56.82,66547.0,46.4488,46.5712,46.3835,46.3835,66547.0
2021-02-19 10:30:00,56.82,56.98,56.79,56.98,49047.0,46.3835,46.5141,46.359,46.5141,49047.0
2021-02-19 10:40:00,56.97,57.02,56.91,56.96,60255.0,46.5059,46.5467,46.4569,46.4978,60255.0
2021-02-19 10:50:00,56.97,57.01,56.82,57.01,51145.0,46.5059,46.5386,46.3835,46.5386,51145.0
2021-02-19 11:00:00,57.02,57.15,56.97,57.13,59094.0,46.5467,46.6529,46.5059,46.6365,59094.0
2021-02-19 11:10:00,57.12,57.23,57.02,57.16,89931.0,46.6284,46.7182,46.5467,46.661,89931.0
2021-02-19 11:20:00,57.17,57.22,57.14,57.16,65566.0,46.6692,46.71,46.6447,46.661,65566.0
2021-02-19 11:30:00,57.16,57.26,57.14,57.22,98603.0,46.661,46.7427,46.6447,46.71,98603.0
2021-02-19 11:40:00,57.22,57.31,57.17,57.3,77587.0,46.71,46.7835,46.6692,46.7753,77587.0
2021-02-19 11:50:00,57.3,57.36,57.28,57.31,72014.0,46.7753,46.8243,46.759,46.7835,72014.0
2021-02-19 12:00:00,57.31,57.31,57.13,57.13,56641.0,46.7835,46.7835,46.6365,46.6365,56641.0
2021-02-19 12:10:00,57.15,57.19,57.1,57.15,74879.0,46.6529,46.6855,46.6121,46.6529,74879.0
2021-02-19 12:20:00,57.15,57.38,57.12,57.38,163611.0,46.6529,46.8406,46.6284,46.8406,163611.0
2021-02-19 12:30:00,57.38,57.48,57.36,57.45,62194.0,46.8406,46.9223,46.8243,46.8978,62194.0
2021-02-19 12:40:00,57.44,57.49,57.39,57.46,82792.0,46.8896,46.9304,46.8488,46.9059,82792.0
2021-02-19 12:50:00,57.46,57.5,57.37,57.48,88425.0,46.9059,46.9386,46.8325,46.9223,88425.0
2021-02-19 13:00:00,57.47,57.54,57.45,57.46,71394.0,46.9141,46.9712,46.8978,46.9059,71394.0
2021-02-19 13:10:00,57.46,57.61,57.45,57.55,100745.0,46.9059,47.0284,46.8978,46.9794,100745.0
2021-02-19 13:20:00,57.55,57.57,57.49,57.51,99289.0,46.9794,46.9957,46.9304,46.9467,99289.0
2021-02-19 13:30:00,57.5,57.64,57.45,57.63,78509.0,46.9386,47.0529,46.8978,47.0447,78509.0
2021-02-19 13:40:00,57.63,57.63,57.53,57.56,140583.0,47.0447,47.0447,46.9631,46.9876,140583.0
2021-02-19 13:50:00,57.57,57.66,57.55,57.61,79734.0,46.9957,47.0692,46.9794,47.0284,79734.0
2021-02-19 14:00:00,57.61,57.64,57.56,57.64,111039.0,47.0284,47.0529,46.9876,47.0529,111039.0
2021-02-19 14:10:00,57.64,57.71,57.6,57.67,119440.0,47.0529,47.11,47.0202,47.0774,119440.0
2021-02-19 14:20:00,57.66,57.66,57.36,57.39,143776.0,47.0692,47.0692,46.8243,46.8488,143776.0
2021-02-19 14:30:00,57.41,57.59,57.37,57.58,114363.0,46.8651,47.012,46.8325,47.0039,114363.0
2021-02-19 14:40:00,57.59,57.61,57.51,57.55,100876.0,47.012,47.0284,46.9467,46.9794,100876.0
2021-02-19 14:50:00,57.55,57.57,57.5,57.5,116002.0,46.9794,46.9957,46.9386,46.9386,116002.0
2021-02-19 15:00:00,57.51,57.57,57.48,57.56,137413.0,46.9467,46.9957,46.9223,46.9876,137413.0
2021-02-19 15:10:00,57.56,57.67,57.56,57.63,177156.0,46.9876,47.0774,46.9876,47.0447,177156.0
2021-02-19 15:20:00,57.64,57.67,57.58,57.64,229888.0,47.0529,47.0774,47.0039,47.0529,229888.0
2021-02-19 15:30:00,57.65,57.74,57.62,57.73,302857.0,47.061,47.1345,47.0365,47.1263,302857.0
2021-02-19 15:40:00,57.74,57.76,57.51,57.52,260240.0,47.1345,47.1508,46.9467,46.9549,260240.0
2021-02-19 15:50:00,57.52,57.61,57.5,57.57,513165.0,46.9549,47.0284,46.9386,46.9957,513165.0
2021-02-22 09:30:00,57.5,58.04,57.48,57.92,252500.0,46.9386,47.3794,46.9223,47.2814,252500.0
2021-02-22 09:40:00,57.91,57.92,57.6,57.7,163779.0,47.2733,47.2814,47.0202,47.1018,163779.0
2021-02-22 09:50:00,57.7,57.99,57.67,57.9,137365.0,47.1018,47.3386,47.0774,47.2651,137365.0
2021-02-22 10:00:00,57.92,58.04,57.8,58.04,148325.0,47.2814,47.3794,47.1835,47.3794,148325.0
2021-02-22 10:10:00,58.04,58.41,58.04,58.28,193653.0,47.3794,47.6814,47.3794,47.5753,193653.0
2021-02-22 10:20:00,58.29,58.63,58.21,58.63,175225.0,47.5835,47.861,47.5182,47.861,175225.0
2021-02-22 10:30:00,58.65,58.66,58.4,58.44,122960.0,47.8774,47.8855,47.6733,47.7059,122960.0
2021-02-22 10:40:00,58.45,58.64,58.34,58.36,138190.0,47.7141,47.8692,47.6243,47.6406,138190.0
2021-02-22 10:50:00,58.35,58.44,58.22,58.42,104401.0,47.6325,47.7059,47.5263,47.6896,104401.0
2021-02-22 11:00:00,58.42,58.58,58.39,58.58,82515.0,47.6896,47.8202,47.6651,47.8202,82515.0
2021-02-22 11:10:00,58.58,58.65,58.44,58.63,95585.0,47.8202,47.8774,47.7059,47.861,95585.0
2021-02-22 11:20:00,58.64,58.67,58.54,58.54,146486.0,47.8692,47.8937,47.7876,47.7876,146486.0
2021-02-22 11:30:00,58.55,58.71,58.5,58.67,112031.0,47.7957,47.9263,47.7549,47.8937,112031.0
2021-02-22 11:40:00,58.67,58.71,58.57,58.7,133597.0,47.8937,47.9263,47.812,47.9182,133597.0
2021-02-22 11:50:00,58.69,58.92,58.67,58.89,109715.0,47.91,48.0978,47.8937,48.0733,109715.0
2021-02-22 12:00:00,58.88,58.9,58.8,58.85,86763.0,48.0651,48.0814,47.9998,48.0406,86763.0
2021-02-22 12:10:00,58.85,59.04,58.82,58.98,171578.0,48.0406,48.1957,48.0161,48.1467,171578.0
2021-02-22 12:20:00,58.97,59.04,58.87,58.96,116825.0,48.1386,48.1957,48.0569,48.1304,116825.0
2021-02-22 12:30:00,58.96,59.01,58.83,58.95,102799.0,48.1304,48.1712,48.0243,48.1222,102799.0
2021-02-22 12:40:00,58.96,58.96,58.68,58.82,125500.0,48.1304,48.1304,47.9018,48.0161,125500.0
2021-02-22 12:50:00,58.82,58.97,58.8,58.89,116529.0,48.0161,48.1386,47.9998,48.0733,116529.0
2021-02-22 13:00:00,58.9,58.97,58.84,58.86,93546.0,48.0814,48.1386,48.0325,48.0488,93546.0
2021-02-22 13:10:00,58.85,59.02,58.78,59.02,94293.0,48.0406,48.1794,47.9835,48.1794,94293.0
2021-02-22 13:20:00,59.01,59.03,58.91,58.99,68880.0,48.1712,48.1876,48.0896,48.1549,68880.0
2021-02-22 13:30:00,58.99,59.06,58.99,59.06,83871.0,48.1549,48.212,48.1549,48.212,83871.0
2021-02-22 13:40:00,59.05,59.07,58.99,59.03,107168.0,48.2039,48.2202,48.1549,48.1876,107168.0
2021-02-22 13:50:00,59.03,59.03,58.96,59.02,177367.0,48.1876,48.1876,48.1304,48.1794,177367.0
2021-02-22 14:00:00,59.03,59.09,58.98,59.0,110380.0,48.1876,48.2365,48.1467,48.1631,110380.0
2021-02-22 14:10:00,59.0,59.1,58.99,59.06,120307.0,48.1631,48.2447,48.1549,48.212,120307.0
2021-02-22 14:20:00,59.06,59.07,58.99,59.07,93318.0,48.212,48.2202,48.1549,48.2202,93318.0
2021-02-22 14:30:00,59.07,59.24,59.06,59.21,130610.0,48.2202,48.359,48.212,48.3345,130610.0
2021-02-22 14:40:00,59.2,59.25,59.18,59.19,158449.0,48.3263,48.3671,48.31,48.3182,158449.0
2021-02-22 14:50:00,59.19,59.27,59.19,59.25,124167.0,48.3182,48.3835,48.3182,48.3671,124167.0
2021-02-22 15:00:00,59.25,59.26,59.12,59.16,137124.0,48.3671,48.3753,48.261,48.2937,137124.0
2021-02-22 15:10:00,59.17,59.18,59.0,59.03,208033.0,48.3018,48.31,48.1631,48.1876,208033.0
2021-02-22 15:20:00,59.03,59.12,58.96,58.99,155044.0,48.1876,48.261,48.1304,48.1549,155044.0
2021-02-22 15:30:00,59.0,59.09,58.96,59.05,183252.0,48.1631,48.2365,48.1304,48.2039,183252.0
2021-02-22 15:40:00,59.06,59.09,58.92,59.02,243749.0,48.212,48.2365,48.0978,48.1794,243749.0
2021-02-22 15:50:00,59.03,59.11,58.92,59.07,661902.0,48.1876,48.2529,48.0978,48.2202,661902.0
2021-02-23 09:30:00,59.8,59.87,59.29,59.8,242716.0,48.8161,48.8733,48.3998,48.8161,242716.0
2021-02-23 09:40:00,59.78,59.89,59.39,59.39,130313.0,48.7998,48.8896,48.4814,48.4814,130313.0
2021-02-23 09:50:00,59.41,59.69,59.25,59.47,143905.0,48.4978,48.7263,48.3671,48.5467,143905.0
2021-02-23 10:00:00,59.42,59.54,59.24,59.45,111375.0,48.5059,48.6039,48.359,48.5304,111375.0
2021-02-23 10:10:00,59.46,59.65,59.45,59.61,187270.0,48.5386,48.6937,48.5304,48.661,187270.0
2021-02-23 10:20:00,59.6,59.72,59.48,59.57,150010.0,48.6529,48.7508,48.5549,48.6284,150010.0
2021-02-23 10:30:00,59.56,59.85,59.26,59.8,199962.0,48.6202,48.8569,48.3753,48.8161,199962.0
2021-02-23 10:40:00,59.8,59.89,59.7,59.74,155430.0,48.8161,48.8896,48.7345,48.7671,155430.0
2021-02-23 10:50:00,59.76,59.8,59.39,59.42,111690.0,48.7835,48.8161,48.4814,48.5059,111690.0
2021-02-23 11:00:00,59.43,59.66,59.38,59.63,75752.0,48.5141,48.7018,48.4733,48.6773,75752.0
2021-02-23 11:10:00,59.63,59.63,59.38,59.46,79184.0,48.6773,48.6773,48.4733,48.5386,79184.0
2021-02-23 11:20:00,59.47,59.47,59.15,59.26,118689.0,48.5467,48.5467,48.2855,48.3753,118689.0
2021-02-23 11:30:00,59.25,59.32,59.02,59.08,196249.0,48.3671,48.4243,48.1794,48.2284,196249.0
2021-02-23 11:40:00,59.08,59.11,58.84,58.87,213626.0,48.2284,48.2529,48.0325,48.0569,213626.0
2021-02-23 11:50:00,58.88,59.0,58.85,58.88,138991.0,48.0651,48.1631,48.0406,48.0651,138991.0
2021-02-23 12:00:00,58.9,58.91,58.72,58.87,73291.0,48.0814,48.0896,47.9345,48.0569,73291.0
2021-02-23 12:10:00,58.86,58.94,58.76,58.89,95889.0,48.0488,48.1141,47.9671,48.0733,95889.0
2021-02-23 12:20:00,58.91,58.91,58.71,58.73,72439.0,48.0896,48.0896,47.9263,47.9427,72439.0
2021-02-23 12:30:00,58.73,58.78,58.51,58.67,113308.0,47.9427,47.9835,47.7631,47.8937,113308.0
2021-02-23 12:40:00,58.66,58.8,58.63,58.76,86021.0,47.8855,47.9998,47.861,47.9671,86021.0
2021-02-23 12:50:00,58.76,58.76,58.41,58.48,118471.0,47.9671,47.9671,47.6814,47.7386,118471.0
2021-02-23 13:00:00,58.48,58.57,58.41,58.44,91121.0,47.7386,47.812,47.6814,47.7059,91121.0
2021-02-23 13:10:00,58.46,58.57,58.42,58.51,110979.0,47.7223,47.812,47.6896,47.7631,110979.0
2021-02-23 13:20:00,58.51,58.63,58.5,58.53,96262.0,47.7631,47.861,47.7549,47.7794,96262.0
2021-02-23 13:30:00,58.52,58.55,58.46,58.51,75175.0,47.7712,47.7957,47.7223,47.7631,75175.0
2021-02-23 13:40:00,58.51,58.57,58.46,58.51,101695.0,47.7631,47.812,47.7223,47.7631,101695.0
2021-02-23 13:50:00,58.51,58.55,58.35,58.37,80641.0,47.7631,47.7957,47.6325,47.6488,80641.0
2021-02-23 14:00:00,58.36,58.43,58.31,58.36,112291.0,47.6406,47.6978,47.5998,47.6406,112291.0
2021-02-23 14:10:00,58.36,58.51,58.32,58.48,129755.0,47.6406,47.7631,47.608,47.7386,129755.0
2021-02-23 14:20:00,58.47,58.47,58.29,58.29,97334.0,47.7304,47.7304,47.5835,47.5835,97334.0
2021-02-23 14:30:00,58.29,58.3,58.05,58.15,95259.0,47.5835,47.5916,47.3876,47.4692,95259.0
2021-02-23 14:40:00,58.16,58.28,58.16,58.22,108606.0,47.4774,47.5753,47.4774,47.5263,108606.0
2021-02-23 14:50:00,58.22,58.38,58.19,58.22,131487.0,47.5263,47.6569,47.5018,47.5263,131487.0
2021-02-23 15:00:00,58.23,58.47,58.19,58.47,117953.0,47.5345,47.7304,47.5018,47.7304,117953.0
2021-02-23 15:10:00,58.48,58.59,58.41,58.51,154725.0,47.7386,47.8284,47.6814,47.7631,154725.0
2021-02-23 15:20:00,58.51,58.64,58.48,58.62,129166.0,47.7631,47.8692,47.7386,47.8529,129166.0
2021-02-23 15:30:00,58.61,58.81,58.53,58.81,207909.0,47.8447,48.008,47.7794,48.008,207909.0
2021-02-23 15:40:00,58.82,58.86,58.61,58.61,264895.0,48.0161,48.0488,47.8447,47.8447,264895.0
2021-02-23 15:50:00,58.61,58.76,58.58,58.73,561921.0,47.8447,47.9671,47.8202,47.9427,561921.0
2021-02-24 09:30:00,59.0,59.49,58.91,59.01,320387.0,48.1631,48.5631,48.0896,48.1712,320387.0
2021-02-24 09:40:00,59.0,59.25,58.92,59.06,100815.0,48.1631,48.3671,48.0978,48.212,100815.0
2021-02-24 09:50:00,59.03,59.24,58.91,59.23,121753.0,48.1876,48.359,48.0896,48.3508,121753.0
2021-02-24 10:00:00,59.24,59.38,59.01,59.11,164673.0,48.359,48.4733,48.1712,48.2529,164673.0
2021-02-24 10:10:00,59.11,59.22,59.01,59.21,133609.0,48.2529,48.3427,48.1712,48.3345,133609.0
2021-02-24 10:20:00,59.2,59.2,58.91,59.0,90363.0,48.3263,48.3263,48.0896,48.1631,90363.0
2021-02-24 10:30:00,59.01,59.23,59.01,59.21,114132.0,48.1712,48.3508,48.1712,48.3345,114132.0
2021-02-24 10:40:00,59.21,59.5,59.18,59.27,267217.0,48.3345,48.5712,48.31,48.3835,267217.0
2021-02-24 10:50:00,59.26,59.29,59.17,59.23,126500.0,48.3753,48.3998,48.3018,48.3508,126500.0
2021-02-24 11:00:00,59.23,59.66,59.23,59.64,143539.0,48.3508,48.7018,48.3508,48.6855,143539.0
2021-02-24 11:10:00,59.65,59.91,59.6,59.88,150202.0,48.6937,48.9059,48.6529,48.8814,150202.0
2021-02-24 11:20:00,59.9,60.11,59.88,60.05,195734.0,48.8978,49.0692,48.8814,49.0202,195734.0
2021-02-24 11:30:00,60.06,60.17,59.94,60.13,94318.0,49.0284,49.1182,48.9304,49.0855,94318.0
2021-02-24 11:40:00,60.13,60.19,60.07,60.11,92018.0,49.0855,49.1345,49.0365,49.0692,92018.0
2021-02-24 11:50:00,60.11,60.24,60.02,60.22,113980.0,49.0692,49.1753,48.9957,49.159,113980.0
2021-02-24 12:00:00,60.23,60.31,60.16,60.16,106651.0,49.1671,49.2324,49.11,49.11,106651.0
2021-02-24 12:10:00,60.17,60.39,60.14,60.35,68260.0,49.1182,49.2978,49.0937,49.2651,68260.0
2021-02-24 12:20:00,60.35,60.67,60.32,60.65,122001.0,49.2651,49.5263,49.2406,49.51,122001.0
2021-02-24 12:30:00,60.65,60.8,60.57,60.78,158512.0,49.51,49.6324,49.4447,49.6161,158512.0
2021-02-24 12:40:00,60.78,60.78,60.49,60.49,140956.0,49.6161,49.6161,49.3794,49.3794,140956.0
2021-02-24 12:50:00,60.48,60.52,60.37,60.45,102524.0,49.3712,49.4039,49.2814,49.3467,102524.0
2021-02-24 13:00:00,60.44,60.47,60.24,60.27,194898.0,49.3386,49.3631,49.1753,49.1998,194898.0
2021-02-24 13:10:00,60.28,60.67,60.27,60.64,136861.0,49.208,49.5263,49.1998,49.5018,136861.0
2021-02-24 13:20:00,60.64,60.66,60.47,60.56,169349.0,49.5018,49.5182,49.3631,49.4365,169349.0
2021-02-24 13:30:00,60.57,60.63,60.53,60.55,92154.0,49.4447,49.4937,49.412,49.4284,92154.0
2021-02-24 13:40:00,60.54,60.6,60.47,60.57,89780.0,49.4202,49.4692,49.3631,49.4447,89780.0
2021-02-24 13:50:00,60.57,60.68,60.53,60.67,76744.0,49.4447,49.5345,49.412,49.5263,76744.0
2021-02-24 14:00:00,60.68,60.75,60.55,60.57,97337.0,49.5345,49.5916,49.4284,49.4447,97337.0
2021-02-24 14:10:00,60.57,60.64,60.39,60.46,105700.0,49.4447,49.5018,49.2978,49.3549,105700.0
2021-02-24 14:20:00,60.45,60.5,60.31,60.46,86696.0,49.3467,49.3875,49.2324,49.3549,86696.0
2021-02-24 14:30:00,60.46,60.55,60.39,60.41,99706.0,49.3549,49.4284,49.2978,49.3141,99706.0
2021-02-24 14:40:00,60.41,60.46,60.27,60.28,75813.0,49.3141,49.3549,49.1998,49.208,75813.0
2021-02-24 14:50:00,60.29,60.38,60.17,60.31,194549.0,49.2161,49.2896,49.1182,49.2324,194549.0
2021-02-24 15:00:00,60.31,60.37,60.16,60.22,90000.0,49.2324,49.2814,49.11,49.159,90000.0
2021-02-24 15:10:00,60.22,60.27,60.11,60.16,88483.0,49.159,49.1998,49.0692,49.11,88483.0
2021-02-24 15:20:00,60.16,60.28,60.08,60.23,134911.0,49.11,49.208,49.0447,49.1671,134911.0
2021-02-24 15:30:00,60.24,60.29,60.19,60.23,138502.0,49.1753,49.2161,49.1345,49.1671,138502.0
2021-02-24 15:40:00,60.23,60.28,60.12,60.23,224038.0,49.1671,49.208,49.0773,49.1671,224038.0
2021-02-24 15:50:00,60.23,60.35,60.15,60.16,599390.0,49.1671,49.2651,49.1018,49.11,599390.0
2021-02-25 09:30:00,61.0,61.26,60.82,60.94,291985.0,49.7957,50.008,49.6488,49.7467,291985.0
2021-02-25 09:40:00,60.91,60.96,60.19,60.31,120810.0,49.7222,49.7631,49.1345,49.2324,120810.0
2021-02-25 09:50:00,60.28,60.51,60.27,60.4,171656.0,49.208,49.3957,49.1998,49.3059,171656.0
2021-02-25 10:00:00,60.39,60.42,59.76,60.08,201162.0,49.2978,49.3222,48.7835,49.0447,201162.0
2021-02-25 10:10:00,60.08,60.27,60.01,60.09,192331.0,49.0447,49.1998,48.9876,49.0529,192331.0
2021-02-25 10:20:00,60.08,60.26,59.97,60.04,81734.0,49.0447,49.1916,48.9549,49.012,81734.0
2021-02-25 10:30:00,60.04,60.04,59.67,59.8,105213.0,49.012,49.012,48.71,48.8161,105213.0
2021-02-25 10:40:00,59.8,60.03,59.76,59.87,117027.0,48.8161,49.0039,48.7835,48.8733,117027.0
2021-02-25 10:50:00,59.88,59.9,59.66,59.88,106415.0,48.8814,48.8978,48.7018,48.8814,106415.0
2021-02-25 11:00:00,59.88,60.02,59.86,59.99,135143.0,48.8814,48.9957,48.8651,48.9712,135143.0
2021-02-25 11:10:00,59.99,60.0,59.74,59.8,80426.0,48.9712,48.9794,48.7671,48.8161,80426.0
2021-02-25 11:20:00,59.81,59.98,59.77,59.93,67487.0,48.8243,48.9631,48.7916,48.9222,67487.0
2021-02-25 11:30:00,59.93,59.95,59.56,59.68,98854.0,48.9222,48.9386,48.6202,48.7182,98854.0
2021-02-25 11:40:00,59.68,59.7,59.4,59.44,152448.0,48.7182,48.7345,48.4896,48.5222,152448.0
2021-02-25 11:50:00,59.45,59.79,59.44,59.77,71457.0,48.5304,48.808,48.5222,48.7916,71457.0
2021-02-25 12:00:00,59.78,59.78,59.59,59.68,69108.0,48.7998,48.7998,48.6447,48.7182,69108.0
2021-02-25 12:10:00,59.7,59.89,59.57,59.72,83267.0,48.7345,48.8896,48.6284,48.7508,83267.0
2021-02-25 12:20:00,59.71,59.84,59.55,59.57,75621.0,48.7427,48.8488,48.612,48.6284,75621.0
2021-02-25 12:30:00,59.56,59.63,59.34,59.63,57656.0,48.6202,48.6773,48.4406,48.6773,57656.0
2021-02-25 12:40:00,59.64,59.64,59.45,59.53,50262.0,48.6855,48.6855,48.5304,48.5957,50262.0
2021-02-25 12:50:00,59.51,59.53,59.08,59.11,56584.0,48.5794,48.5957,48.2284,48.2529,56584.0
2021-02-25 13:00:00,59.1,59.23,58.84,59.03,71593.0,48.2447,48.3508,48.0325,48.1876,71593.0
2021-02-25 13:10:00,59.01,59.32,58.95,59.31,167887.0,48.1712,48.4243,48.1222,48.4161,167887.0
2021-02-25 13:20:00,59.3,59.45,59.24,59.29,67004.0,48.408,48.5304,48.359,48.3998,67004.0
2021-02-25 13:30:00,59.3,59.33,59.1,59.28,57715.0,48.408,48.4325,48.2447,48.3916,57715.0
2021-02-25 13:40:00,59.31,59.33,59.14,59.21,73278.0,48.4161,48.4325,48.2773,48.3345,73278.0
2021-02-25 13:50:00,59.23,59.23,59.03,59.18,79906.0,48.3508,48.3508,48.1876,48.31,79906.0
2021-02-25 14:00:00,59.17,59.36,59.09,59.34,79886.0,48.3018,48.4569,48.2365,48.4406,79886.0
2021-02-25 14:10:00,59.34,59.58,59.29,59.57,61072.0,48.4406,48.6365,48.3998,48.6284,61072.0
2021-02-25 14:20:00,59.59,59.82,59.57,59.73,98171.0,48.6447,48.8324,48.6284,48.759,98171.0
2021-02-25 14:30:00,59.72,59.72,59.3,59.33,85029.0,48.7508,48.7508,48.408,48.4325,85029.0
2021-02-25 14:40:00,59.32,59.41,59.18,59.25,59070.0,48.4243,48.4978,48.31,48.3671,59070.0
2021-02-25 14:50:00,59.27,59.39,59.19,59.23,41607.0,48.3835,48.4814,48.3182,48.3508,41607.0
2021-02-25 15:00:00,59.22,59.3,58.92,58.98,57831.0,48.3427,48.408,48.0978,48.1467,57831.0
2021-02-25 15:10:00,59.0,59.08,58.83,58.87,80644.0,48.1631,48.2284,48.0243,48.0569,80644.0
2021-02-25 15:20:00,58.86,58.95,58.7,58.74,85366.0,48.0488,48.1222,47.9182,47.9508,85366.0
2021-02-25 15:30:00,58.73,58.85,58.43,58.61,133827.0,47.9427,48.0406,47.6978,47.8447,133827.0
2021-02-25 15:40:00,58.63,58.96,58.52,58.84,154341.0,47.861,48.1304,47.7712,48.0325,154341.0
2021-02-25 15:50:00,58.87,58.87,58.62,58.62,361543.0,48.0569,48.0569,47.8529,47.8529,361543.0
2021-02-26 09:30:00,58.24,58.47,57.53,57.72,142116.0,47.5427,47.7304,46.9631,47.1182,142116.0
2021-02-26 09:40:00,57.69,58.61,57.68,58.36,67549.0,47.0937,47.8447,47.0855,47.6406,67549.0
2021-02-26 09:50:00,58.37,58.45,58.01,58.15,100437.0,47.6488,47.7141,47.3549,47.4692,100437.0
2021-02-26 10:00:00,58.12,58.12,57.65,57.73,96947.0,47.4447,47.4447,47.061,47.1263,96947.0
2021-02-26 10:10:00,57.73,57.85,57.16,57.24,93258.0,47.1263,47.2243,46.661,46.7263,93258.0
2021-02-26 10:20:00,57.24,57.26,56.91,56.96,138027.0,46.7263,46.7427,46.4569,46.4978,138027.0
2021-02-26 10:30:00,56.96,57.76,56.96,57.69,241511.0,46.4978,47.1508,46.4978,47.0937,241511.0
2021-02-26 10:40:00,57.67,57.79,57.48,57.7,126219.0,47.0774,47.1753,46.9223,47.1018,126219.0
2021-02-26 10:50:00,57.68,57.72,57.17,57.22,99424.0,47.0855,47.1182,46.6692,46.71,99424.0
2021-02-26 11:00:00,57.2,57.71,57.18,57.55,202890.0,46.6937,47.11,46.6774,46.9794,202890.0
2021-02-26 11:10:00,57.57,57.9,57.56,57.73,101355.0,46.9957,47.2651,46.9876,47.1263,101355.0
2021-02-26 11:20:00,57.75,57.9,57.69,57.8,152589.0,47.1427,47.2651,47.0937,47.1835,152589.0
2021-02-26 11:30:00,57.79,58.08,57.75,58.0,50082.0,47.1753,47.412,47.1427,47.3467,50082.0
2021-02-26 11:40:00,58.01,58.08,57.78,57.84,49289.0,47.3549,47.412,47.1672,47.2161,49289.0
2021-02-26 11:50:00,57.82,57.84,57.63,57.83,116420.0,47.1998,47.2161,47.0447,47.208,116420.0
2021-02-26 12:00:00,57.86,58.22,57.83,58.21,212053.0,47.2325,47.5263,47.208,47.5182,212053.0
2021-02-26 12:10:00,58.22,58.34,58.15,58.29,76529.0,47.5263,47.6243,47.4692,47.5835,76529.0
2021-02-26 12:20:00,58.29,58.4,58.24,58.27,107961.0,47.5835,47.6733,47.5427,47.5671,107961.0
2021-02-26 12:30:00,58.28,58.49,58.26,58.39,74952.0,47.5753,47.7467,47.559,47.6651,74952.0
2021-02-26 12:40:00,58.4,58.42,58.19,58.26,65002.0,47.6733,47.6896,47.5018,47.559,65002.0
2021-02-26 12:50:00,58.24,58.34,58.1,58.12,297369.0,47.5427,47.6243,47.4284,47.4447,297369.0
2021-02-26 13:00:00,58.13,58.18,57.83,57.91,178349.0,47.4529,47.4937,47.208,47.2733,178349.0
2021-02-26 13:10:00,57.91,58.1,57.86,58.08,292322.0,47.2733,47.4284,47.2325,47.412,292322.0
2021-02-26 13:20:00,58.08,58.14,57.93,57.98,245717.0,47.412,47.461,47.2896,47.3304,245717.0
2021-02-26 13:30:00,58.0,58.02,57.74,57.79,133978.0,47.3467,47.3631,47.1345,47.1753,133978.0
2021-02-26 13:40:00,57.8,57.89,57.59,57.68,162578.0,47.1835,47.2569,47.012,47.0855,162578.0
2021-02-26 13:50:00,57.69,57.76,57.54,57.61,286195.0,47.0937,47.1508,46.9712,47.0284,286195.0
2021-02-26 14:00:00,57.61,57.77,57.51,57.59,332858.0,47.0284,47.159,46.9467,47.012,332858.0
2021-02-26 14:10:00,57.6,57.61,57.33,57.34,146424.0,47.0202,47.0284,46.7998,46.808,146424.0
2021-02-26 14:20:00,57.35,57.5,57.29,57.39,236542.0,46.8161,46.9386,46.7672,46.8488,236542.0
2021-02-26 14:30:00,57.37,57.45,57.26,57.33,261507.0,46.8325,46.8978,46.7427,46.7998,261507.0
2021-02-26 14:40:00,57.34,57.48,57.27,57.45,334624.0,46.808,46.9223,46.7508,46.8978,334624.0
2021-02-26 14:50:00,57.44,57.47,57.36,57.37,208249.0,46.8896,46.9141,46.8243,46.8325,208249.0
2021-02-26 15:00:00,57.38,57.7,57.36,57.67,286661.0,46.8406,47.1018,46.8243,47.0774,286661.0
2021-02-26 15:10:00,57.67,57.73,57.57,57.65,95321.0,47.0774,47.1263,46.9957,47.061,95321.0
2021-02-26 15:20:00,57.64,57.71,57.38,57.4,172251.0,47.0529,47.11,46.8406,46.8569,172251.0
2021-02-26 15:30:00,57.41,57.57,57.4,57.46,114148.0,46.8651,46.9957,46.8569,46.9059,114148.0
2021-02-26 15:40:00,57.46,57.71,57.42,57.64,223243.0,46.9059,47.11,46.8733,47.0529,223243.0
2021-02-26 15:50:00,57.63,57.63,56.95,56.95,704013.0,47.0447,47.0447,46.4896,46.4896,704013.0
2021-03-01 09:30:00,58.26,58.56,58.06,58.35,231566.0,47.559,47.8039,47.3957,47.6325,231566.0
2021-03-01 09:40:00,58.36,58.48,58.24,58.33,75356.0,47.6406,47.7386,47.5427,47.6161,75356.0
2021-03-01 09:50:00,58.32,58.38,58.17,58.21,53653.0,47.608,47.6569,47.4855,47.5182,53653.0
2021-03-01 10:00:00,58.24,58.74,58.19,58.64,97819.0,47.5427,47.9508,47.5018,47.8692,97819.0
2021-03-01 10:10:00,58.64,58.9,58.58,58.9,117811.0,47.8692,48.0814,47.8202,48.0814,117811.0
2021-03-01 10:20:00,58.89,59.07,58.77,58.82,166303.0,48.0733,48.2202,47.9753,48.0161,166303.0
2021-03-01 10:30:00,58.82,58.95,58.78,58.93,148563.0,48.0161,48.1222,47.9835,48.1059,148563.0
2021-03-01 10:40:00,58.94,58.98,58.84,58.95,98386.0,48.1141,48.1467,48.0325,48.1222,98386.0
2021-03-01 10:50:00,58.95,58.95,58.79,58.87,67156.0,48.1222,48.1222,47.9916,48.0569,67156.0
2021-03-01 11:00:00,58.85,58.87,58.6,58.7,51765.0,48.0406,48.0569,47.8365,47.9182,51765.0
2021-03-01 11:10:00,58.68,58.82,58.64,58.8,43768.0,47.9018,48.0161,47.8692,47.9998,43768.0
2021-03-01 11:20:00,58.8,58.88,58.69,58.79,59995.0,47.9998,48.0651,47.91,47.9916,59995.0
2021-03-01 11:30:00,58.8,58.82,58.71,58.76,33275.0,47.9998,48.0161,47.9263,47.9671,33275.0
2021-03-01 11:40:00,58.76,58.85,58.64,58.64,66919.0,47.9671,48.0406,47.8692,47.8692,66919.0
2021-03-01 11:50:00,58.64,58.67,58.56,58.59,40151.0,47.8692,47.8937,47.8039,47.8284,40151.0
2021-03-01 12:00:00,58.6,58.7,58.53,58.59,98166.0,47.8365,47.9182,47.7794,47.8284,98166.0
2021-03-01 12:10:00,58.57,58.69,58.57,58.62,118169.0,47.812,47.91,47.812,47.8529,118169.0
2021-03-01 12:20:00,58.62,58.7,58.58,58.66,42280.0,47.8529,47.9182,47.8202,47.8855,42280.0
2021-03-01 12:30:00,58.66,58.7,58.65,58.66,34320.0,47.8855,47.9182,47.8774,47.8855,34320.0
2021-03-01 12:40:00,58.66,58.88,58.62,58.88,45052.0,47.8855,48.0651,47.8529,48.0651,45052.0
2021-03-01 12:50:00,58.88,58.89,58.8,58.86,34640.0,48.0651,48.0733,47.9998,48.0488,34640.0
2021-03-01 13:00:00,58.86,59.0,58.86,58.97,51906.0,48.0488,48.1631,48.0488,48.1386,51906.0
2021-03-01 13:10:00,58.96,58.99,58.71,58.81,85497.0,48.1304,48.1549,47.9263,48.008,85497.0
2021-03-01 13:20:00,58.76,58.91,58.76,58.9,43893.0,47.9671,48.0896,47.9671,48.0814,43893.0
2021-03-01 13:30:00,58.91,59.1,58.91,59.04,48538.0,48.0896,48.2447,48.0896,48.1957,48538.0
2021-03-01 13:40:00,59.04,59.07,58.92,58.96,44259.0,48.1957,48.2202,48.0978,48.1304,44259.0
2021-03-01 13:50:00,58.96,59.04,58.9,58.97,82271.0,48.1304,48.1957,48.0814,48.1386,82271.0
2021-03-01 14:00:00,58.97,59.19,58.94,59.14,96230.0,48.1386,48.3182,48.1141,48.2773,96230.0
2021-03-01 14:10:00,59.13,59.18,58.98,59.0,80300.0,48.2692,48.31,48.1467,48.1631,80300.0
2021-03-01 14:20:00,59.0,59.04,58.95,59.03,74222.0,48.1631,48.1957,48.1222,48.1876,74222.0
2021-03-01 14:30:00,59.04,59.17,59.02,59.17,68770.0,48.1957,48.3018,48.1794,48.3018,68770.0
2021-03-01 14:40:00,59.17,59.28,59.14,59.16,90397.0,48.3018,48.3916,48.2773,48.2937,90397.0
2021-03-01 14:50:00,59.18,59.26,59.12,59.12,60345.0,48.31,48.3753,48.261,48.261,60345.0
2021-03-01 15:00:00,59.12,59.16,58.98,59.04,63499.0,48.261,48.2937,48.1467,48.1957,63499.0
2021-03-01 15:10:00,59.06,59.08,58.9,59.0,53261.0,48.212,48.2284,48.0814,48.1631,53261.0
2021-03-01 15:20:00,59.01,59.05,58.88,58.92,56542.0,48.1712,48.2039,48.0651,48.0978,56542.0
2021-03-01 15:30:00,58.92,58.98,58.79,58.81,82967.0,48.0978,48.1467,47.9916,48.008,82967.0
2021-03-01 15:40:00,58.8,58.95,58.69,58.72,150862.0,47.9998,48.1222,47.91,47.9345,150862.0
2021-03-01 15:50:00,58.73,58.83,58.68,58.79,311531.0,47.9427,48.0243,47.9018,47.9916,311531.0
2021-03-02 09:30:00,58.43,58.7,58.35,58.55,91383.0,47.6978,47.9182,47.6325,47.7957,91383.0
2021-03-02 09:40:00,58.58,58.82,58.38,58.62,57882.0,47.8202,48.0161,47.6569,47.8529,57882.0
2021-03-02 09:50:00,58.61,58.92,58.46,58.77,82594.0,47.8447,48.0978,47.7223,47.9753,82594.0
2021-03-02 10:00:00,58.77,58.97,58.67,58.95,57689.0,47.9753,48.1386,47.8937,48.1222,57689.0
2021-03-02 10:10:00,58.94,58.96,58.67,58.91,56960.0,48.1141,48.1304,47.8937,48.0896,56960.0
2021-03-02 10:20:00,58.9,59.03,58.72,58.75,122563.0,48.0814,48.1876,47.9345,47.959,122563.0
2021-03-02 10:30:00,58.74,58.91,58.72,58.74,143956.0,47.9508,48.0896,47.9345,47.9508,143956.0
2021-03-02 10:40:00,58.75,58.86,58.51,58.86,108850.0,47.959,48.0488,47.7631,48.0488,108850.0
2021-03-02 10:50:00,58.87,58.97,58.8,58.8,82595.0,48.0569,48.1386,47.9998,47.9998,82595.0
2021-03-02 11:00:00,58.79,58.8,58.54,58.66,54679.0,47.9916,47.9998,47.7876,47.8855,54679.0
2021-03-02 11:10:00,58.66,58.68,58.52,58.65,67311.0,47.8855,47.9018,47.7712,47.8774,67311.0
2021-03-02 11:20:00,58.65,58.81,58.51,58.81,125957.0,47.8774,48.008,47.7631,48.008,125957.0
2021-03-02 11:30:00,58.8,58.81,58.46,58.49,48099.0,47.9998,48.008,47.7223,47.7467,48099.0
2021-03-02 11:40:00,58.49,58.62,58.42,58.59,62348.0,47.7467,47.8529,47.6896,47.8284,62348.0
2021-03-02 11:50:00,58.58,58.68,58.53,58.59,43318.0,47.8202,47.9018,47.7794,47.8284,43318.0
2021-03-02 12:00:00,58.57,58.59,58.44,58.52,74965.0,47.812,47.8284,47.7059,47.7712,74965.0
2021-03-02 12:10:00,58.5,58.76,58.5,58.72,49870.0,47.7549,47.9671,47.7549,47.9345,49870.0
2021-03-02 12:20:00,58.71,58.79,58.68,58.71,31954.0,47.9263,47.9916,47.9018,47.9263,31954.0
2021-03-02 12:30:00,58.69,58.7,58.62,58.69,43526.0,47.91,47.9182,47.8529,47.91,43526.0
2021-03-02 12:40:00,58.69,58.78,58.64,58.66,28555.0,47.91,47.9835,47.8692,47.8855,28555.0
2021-03-02 12:50:00,58.66,58.71,58.62,58.71,26044.0,47.8855,47.9263,47.8529,47.9263,26044.0
2021-03-02 13:00:00,58.7,58.85,58.7,58.75,45962.0,47.9182,48.0406,47.9182,47.959,45962.0
2021-03-02 13:10:00,58.74,58.8,58.64,58.64,29734.0,47.9508,47.9998,47.8692,47.8692,29734.0
2021-03-02 13:20:00,58.65,58.73,58.62,58.73,27468.0,47.8774,47.9427,47.8529,47.9427,27468.0
2021-03-02 13:30:00,58.71,58.8,58.69,58.79,61638.0,47.9263,47.9998,47.91,47.9916,61638.0
2021-03-02 13:40:00,58.79,58.82,58.71,58.76,49173.0,47.9916,48.0161,47.9263,47.9671,49173.0
2021-03-02 13:50:00,58.74,58.76,58.62,58.74,84335.0,47.9508,47.9671,47.8529,47.9508,84335.0
2021-03-02 14:00:00,58.75,58.8,58.57,58.6,109765.0,47.959,47.9998,47.812,47.8365,109765.0
2021-03-02 14:10:00,58.6,58.66,58.46,58.49,86594.0,47.8365,47.8855,47.7223,47.7467,86594.0
2021-03-02 14:20:00,58.5,58.59,58.46,58.46,107617.0,47.7549,47.8284,47.7223,47.7223,107617.0
2021-03-02 14:30:00,58.46,58.56,58.43,58.55,123672.0,47.7223,47.8039,47.6978,47.7957,123672.0
2021-03-02 14:40:00,58.55,58.65,58.54,58.59,68153.0,47.7957,47.8774,47.7876,47.8284,68153.0
2021-03-02 14:50:00,58.59,58.72,58.55,58.58,69323.0,47.8284,47.9345,47.7957,47.8202,69323.0
2021-03-02 15:00:00,58.59,58.73,58.58,58.66,64667.0,47.8284,47.9427,47.8202,47.8855,64667.0
2021-03-02 15:10:00,58.66,58.78,58.54,58.55,104391.0,47.8855,47.9835,47.7876,47.7957,104391.0
2021-03-02 15:20:00,58.55,58.57,58.4,58.42,85253.0,47.7957,47.812,47.6733,47.6896,85253.0
2021-03-02 15:30:00,58.41,58.45,58.33,58.38,142929.0,47.6814,47.7141,47.6161,47.6569,142929.0
2021-03-02 15:40:00,58.38,58.39,58.24,58.3,180709.0,47.6569,47.6651,47.5427,47.5916,180709.0
2021-03-02 15:50:00,58.28,58.41,58.16,58.26,311307.0,47.5753,47.6814,47.4774,47.559,311307.0
2021-03-03 09:30:00,58.5,58.97,58.44,58.75,141455.0,47.7549,48.1386,47.7059,47.959,141455.0
2021-03-03 09:40:00,58.75,58.89,58.45,58.82,109988.0,47.959,48.0733,47.7141,48.0161,109988.0
2021-03-03 09:50:00,58.83,59.09,58.66,58.68,95168.0,48.0243,48.2365,47.8855,47.9018,95168.0
2021-03-03 10:00:00,58.67,58.94,58.62,58.89,64939.0,47.8937,48.1141,47.8529,48.0733,64939.0
2021-03-03 10:10:00,58.88,58.95,58.62,58.74,133958.0,48.0651,48.1222,47.8529,47.9508,133958.0
2021-03-03 10:20:00,58.73,59.05,58.73,58.82,91136.0,47.9427,48.2039,47.9427,48.0161,91136.0
2021-03-03 10:30:00,58.77,59.06,58.69,59.01,110725.0,47.9753,48.212,47.91,48.1712,110725.0
2021-03-03 10:40:00,59.01,59.12,58.87,58.97,130374.0,48.1712,48.261,48.0569,48.1386,130374.0
2021-03-03 10:50:00,58.97,59.17,58.9,58.99,158411.0,48.1386,48.3018,48.0814,48.1549,158411.0
2021-03-03 11:00:00,59.0,59.03,58.9,58.93,199326.0,48.1631,48.1876,48.0814,48.1059,199326.0
2021-03-03 11:10:00,58.92,58.95,58.76,58.92,117542.0,48.0978,48.1222,47.9671,48.0978,117542.0
2021-03-03 11:20:00,58.91,58.95,58.83,58.93,151984.0,48.0896,48.1222,48.0243,48.1059,151984.0
2021-03-03 11:30:00,58.92,58.97,58.8,58.83,101493.0,48.0978,48.1386,47.9998,48.0243,101493.0
2021-03-03 11:40:00,58.83,58.99,58.74,58.96,166122.0,48.0243,48.1549,47.9508,48.1304,166122.0
2021-03-03 11:50:00,58.95,59.05,58.91,58.94,89686.0,48.1222,48.2039,48.0896,48.1141,89686.0
2021-03-03 12:00:00,58.94,59.02,58.92,59.02,59323.0,48.1141,48.1794,48.0978,48.1794,59323.0
2021-03-03 12:10:00,59.01,59.09,58.96,59.0,81854.0,48.1712,48.2365,48.1304,48.1631,81854.0
2021-03-03 12:20:00,59.0,59.09,58.91,59.07,93524.0,48.1631,48.2365,48.0896,48.2202,93524.0
2021-03-03 12:30:00,59.08,59.25,59.01,59.25,86829.0,48.2284,48.3671,48.1712,48.3671,86829.0
2021-03-03 12:40:00,59.25,59.47,59.24,59.46,93215.0,48.3671,48.5467,48.359,48.5386,93215.0
2021-03-03 12:50:00,59.45,59.51,59.36,59.41,69034.0,48.5304,48.5794,48.4569,48.4978,69034.0
2021-03-03 13:00:00,59.41,59.48,59.38,59.41,52831.0,48.4978,48.5549,48.4733,48.4978,52831.0
2021-03-03 13:10:00,59.4,59.62,59.39,59.59,76304.0,48.4896,48.6692,48.4814,48.6447,76304.0
2021-03-03 13:20:00,59.58,59.59,59.36,59.38,88729.0,48.6365,48.6447,48.4569,48.4733,88729.0
2021-03-03 13:30:00,59.37,59.42,59.23,59.35,77269.0,48.4651,48.5059,48.3508,48.4488,77269.0
2021-03-03 13:40:00,59.34,59.37,59.18,59.19,53514.0,48.4406,48.4651,48.31,48.3182,53514.0
2021-03-03 13:50:00,59.19,59.2,58.95,59.01,96027.0,48.3182,48.3263,48.1222,48.1712,96027.0
2021-03-03 14:00:00,59.01,59.11,58.7,58.79,85040.0,48.1712,48.2529,47.9182,47.9916,85040.0
2021-03-03 14:10:00,58.79,58.94,58.78,58.94,123636.0,47.9916,48.1141,47.9835,48.1141,123636.0
2021-03-03 14:20:00,58.94,58.95,58.74,58.8,88194.0,48.1141,48.1222,47.9508,47.9998,88194.0
2021-03-03 14:30:00,58.79,58.86,58.6,58.83,112545.0,47.9916,48.0488,47.8365,48.0243,112545.0
2021-03-03 14:40:00,58.82,58.93,58.75,58.91,153700.0,48.0161,48.1059,47.959,48.0896,153700.0
2021-03-03 14:50:00,58.91,59.07,58.9,59.07,114404.0,48.0896,48.2202,48.0814,48.2202,114404.0
2021-03-03 15:00:00,59.08,59.13,58.97,59.0,205218.0,48.2284,48.2692,48.1386,48.1631,205218.0
2021-03-03 15:10:00,59.01,59.09,58.88,58.89,88268.0,48.1712,48.2365,48.0651,48.0733,88268.0
2021-03-03 15:20:00,58.89,58.92,58.61,58.65,127324.0,48.0733,48.0978,47.8447,47.8774,127324.0
2021-03-03 15:30:00,58.66,58.68,58.55,58.65,107686.0,47.8855,47.9018,47.7957,47.8774,107686.0
2021-03-03 15:40:00,58.64,58.82,58.63,58.68,107907.0,47.8692,48.0161,47.861,47.9018,107907.0
2021-03-03 15:50:00,58.67,58.67,58.35,58.49,370812.0,47.8937,47.8937,47.6325,47.7467,370812.0
2021-03-04 09:30:00,58.32,58.77,58.3,58.71,146034.0,47.608,47.9753,47.5916,47.9263,146034.0
2021-03-04 09:40:00,58.68,58.8,58.3,58.3,70301.0,47.9018,47.9998,47.5916,47.5916,70301.0
2021-03-04 09:50:00,58.28,58.48,58.02,58.36,134257.0,47.5753,47.7386,47.3631,47.6406,134257.0
2021-03-04 10:00:00,58.36,58.42,57.91,57.91,126412.0,47.6406,47.6896,47.2733,47.2733,126412.0
2021-03-04 10:10:00,57.88,57.92,57.53,57.57,112675.0,47.2488,47.2814,46.9631,46.9957,112675.0
2021-03-04 10:20:00,57.56,57.96,57.52,57.91,128912.0,46.9876,47.3141,46.9549,47.2733,128912.0
2021-03-04 10:30:00,57.91,57.95,57.72,57.79,81481.0,47.2733,47.3059,47.1182,47.1753,81481.0
2021-03-04 10:40:00,57.81,57.81,57.46,57.5,74213.0,47.1916,47.1916,46.9059,46.9386,74213.0
2021-03-04 10:50:00,57.49,57.71,57.3,57.54,136647.0,46.9304,47.11,46.7753,46.9712,136647.0
2021-03-04 11:00:00,57.55,57.68,57.44,57.47,93180.0,46.9794,47.0855,46.8896,46.9141,93180.0
2021-03-04 11:10:00,57.5,57.55,57.3,57.43,74802.0,46.9386,46.9794,46.7753,46.8814,74802.0
2021-03-04 11:20:00,57.45,57.64,57.4,57.62,68271.0,46.8978,47.0529,46.8569,47.0365,68271.0
2021-03-04 11:30:00,57.61,57.75,57.51,57.7,60674.0,47.0284,47.1427,46.9467,47.1018,60674.0
2021-03-04 11:40:00,57.7,57.86,57.68,57.83,70791.0,47.1018,47.2325,47.0855,47.208,70791.0
2021-03-04 11:50:00,57.83,57.96,57.81,57.92,61450.0,47.208,47.3141,47.1916,47.2814,61450.0
2021-03-04 12:00:00,57.93,58.18,57.91,58.18,52265.0,47.2896,47.4937,47.2733,47.4937,52265.0
2021-03-04 12:10:00,58.17,58.29,57.93,58.2,72978.0,47.4855,47.5835,47.2896,47.51,72978.0
2021-03-04 12:20:00,58.23,58.33,57.98,58.27,98520.0,47.5345,47.6161,47.3304,47.5671,98520.0
2021-03-04 12:30:00,58.23,58.33,58.03,58.15,88865.0,47.5345,47.6161,47.3712,47.4692,88865.0
2021-03-04 12:40:00,58.14,58.22,57.88,57.94,59883.0,47.461,47.5263,47.2488,47.2978,59883.0
2021-03-04 12:50:00,57.92,57.98,57.47,57.58,63248.0,47.2814,47.3304,46.9141,47.0039,63248.0
2021-03-04 13:00:00,57.56,57.68,57.42,57.51,82429.0,46.9876,47.0855,46.8733,46.9467,82429.0
2021-03-04 13:10:00,57.51,57.54,57.17,57.38,103883.0,46.9467,46.9712,46.6692,46.8406,103883.0
2021-03-04 13:20:00,57.37,57.38,57.1,57.3,73697.0,46.8325,46.8406,46.6121,46.7753,73697.0
2021-03-04 13:30:00,57.29,57.35,57.07,57.27,81570.0,46.7672,46.8161,46.5876,46.7508,81570.0
2021-03-04 13:40:00,57.26,57.31,56.95,57.0,94374.0,46.7427,46.7835,46.4896,46.5304,94374.0
2021-03-04 13:50:00,56.99,57.0,56.34,56.34,149349.0,46.5223,46.5304,45.9916,45.9916,149349.0
2021-03-04 14:00:00,56.34,56.66,56.29,56.63,144277.0,45.9916,46.2529,45.9508,46.2284,144277.0
2021-03-04 14:10:00,56.62,56.86,56.54,56.77,103961.0,46.2202,46.4161,46.1549,46.3427,103961.0
2021-03-04 14:20:00,56.79,57.1,56.76,57.03,89649.0,46.359,46.6121,46.3345,46.5549,89649.0
2021-03-04 14:30:00,57.0,57.0,56.61,56.72,116830.0,46.5304,46.5304,46.2121,46.3018,116830.0
2021-03-04 14:40:00,56.72,57.24,56.69,57.22,80161.0,46.3018,46.7263,46.2774,46.71,80161.0
2021-03-04 14:50:00,57.23,57.5,57.19,57.46,89582.0,46.7182,46.9386,46.6855,46.9059,89582.0
2021-03-04 15:00:00,57.45,57.62,57.24,57.24,92432.0,46.8978,47.0365,46.7263,46.7263,92432.0
2021-03-04 15:10:00,57.22,57.25,56.85,56.94,127728.0,46.71,46.7345,46.408,46.4814,127728.0
2021-03-04 15:20:00,56.94,57.12,56.81,57.09,105501.0,46.4814,46.6284,46.3753,46.6039,105501.0
2021-03-04 15:30:00,57.08,57.5,57.02,57.42,136184.0,46.5957,46.9386,46.5467,46.8733,136184.0
2021-03-04 15:40:00,57.43,57.58,57.34,57.36,151392.0,46.8814,47.0039,46.808,46.8243,151392.0
2021-03-04 15:50:00,57.38,57.53,57.25,57.39,420921.0,46.8406,46.9631,46.7345,46.8488,420921.0
2021-03-05 09:30:00,59.02,59.22,58.32,58.32,206543.0,48.1794,48.3427,47.608,47.608,206543.0
2021-03-05 09:40:00,58.35,58.45,58.04,58.05,95141.0,47.6325,47.7141,47.3794,47.3876,95141.0
2021-03-05 09:50:00,58.06,58.22,57.34,57.51,150948.0,47.3957,47.5263,46.808,46.9467,150948.0
2021-03-05 10:00:00,57.5,57.78,57.34,57.55,110818.0,46.9386,47.1672,46.808,46.9794,110818.0
2021-03-05 10:10:00,57.54,57.64,57.0,57.26,106305.0,46.9712,47.0529,46.5304,46.7427,106305.0
2021-03-05 10:20:00,57.23,57.44,57.07,57.22,105999.0,46.7182,46.8896,46.5876,46.71,105999.0
2021-03-05 10:30:00,57.25,57.46,57.01,57.15,151879.0,46.7345,46.9059,46.5386,46.6529,151879.0
2021-03-05 10:40:00,57.12,57.37,57.07,57.29,117447.0,46.6284,46.8325,46.5876,46.7672,117447.0
2021-03-05 10:50:00,57.28,57.44,57.05,57.1,134944.0,46.759,46.8896,46.5712,46.6121,134944.0
2021-03-05 11:00:00,57.12,57.19,56.95,57.02,108516.0,46.6284,46.6855,46.4896,46.5467,108516.0
2021-03-05 11:10:00,57.03,57.21,57.01,57.14,168958.0,46.5549,46.7018,46.5386,46.6447,168958.0
2021-03-05 11:20:00,57.12,57.21,56.82,56.91,206899.0,46.6284,46.7018,46.3835,46.4569,206899.0
2021-03-05 11:30:00,56.93,57.39,56.92,57.3,138455.0,46.4733,46.8488,46.4651,46.7753,138455.0
2021-03-05 11:40:00,57.3,57.54,57.19,57.46,93749.0,46.7753,46.9712,46.6855,46.9059,93749.0
2021-03-05 11:50:00,57.46,57.79,57.35,57.76,117007.0,46.9059,47.1753,46.8161,47.1508,117007.0
2021-03-05 12:00:00,57.75,57.81,57.58,57.59,98514.0,47.1427,47.1916,47.0039,47.012,98514.0
2021-03-05 12:10:00,57.6,57.69,57.44,57.46,81019.0,47.0202,47.0937,46.8896,46.9059,81019.0
2021-03-05 12:20:00,57.47,57.77,57.44,57.72,61268.0,46.9141,47.159,46.8896,47.1182,61268.0
2021-03-05 12:30:00,57.68,57.77,57.55,57.7,68709.0,47.0855,47.159,46.9794,47.1018,68709.0
2021-03-05 12:40:00,57.71,57.92,57.67,57.75,70623.0,47.11,47.2814,47.0774,47.1427,70623.0
2021-03-05 12:50:00,57.77,57.85,57.59,57.64,86071.0,47.159,47.2243,47.012,47.0529,86071.0
2021-03-05 13:00:00,57.64,57.75,57.53,57.73,46442.0,47.0529,47.1427,46.9631,47.1263,46442.0
2021-03-05 13:10:00,57.72,57.89,57.58,57.88,50838.0,47.1182,47.2569,47.0039,47.2488,50838.0
2021-03-05 13:20:00,57.88,57.99,57.82,57.95,50441.0,47.2488,47.3386,47.1998,47.3059,50441.0
2021-03-05 13:30:00,57.96,58.05,57.9,58.0,58958.0,47.3141,47.3876,47.2651,47.3467,58958.0
2021-03-05 13:40:00,58.0,58.28,58.0,58.21,59656.0,47.3467,47.5753,47.3467,47.5182,59656.0
2021-03-05 13:50:00,58.24,58.34,58.13,58.32,67420.0,47.5427,47.6243,47.4529,47.608,67420.0
2021-03-05 14:00:00,58.33,58.35,57.98,58.04,68948.0,47.6161,47.6325,47.3304,47.3794,68948.0
2021-03-05 14:10:00,58.03,58.28,58.02,58.13,79069.0,47.3712,47.5753,47.3631,47.4529,79069.0
2021-03-05 14:20:00,58.15,58.41,58.12,58.38,53560.0,47.4692,47.6814,47.4447,47.6569,53560.0
2021-03-05 14:30:00,58.38,58.51,58.33,58.49,78360.0,47.6569,47.7631,47.6161,47.7467,78360.0
2021-03-05 14:40:00,58.5,58.59,58.41,58.52,75026.0,47.7549,47.8284,47.6814,47.7712,75026.0
2021-03-05 14:50:00,58.53,58.56,58.45,58.51,59450.0,47.7794,47.8039,47.7141,47.7631,59450.0
2021-03-05 15:00:00,58.51,58.68,58.5,58.58,48912.0,47.7631,47.9018,47.7549,47.8202,48912.0
2021-03-05 15:10:00,58.59,58.81,58.56,58.71,67939.0,47.8284,48.008,47.8039,47.9263,67939.0
2021-03-05 15:20:00,58.7,58.8,58.64,58.69,60175.0,47.9182,47.9998,47.8692,47.91,60175.0
2021-03-05 15:30:00,58.7,58.82,58.66,58.82,116739.0,47.9182,48.0161,47.8855,48.0161,116739.0
2021-03-05 15:40:00,58.82,58.89,58.74,58.78,116361.0,48.0161,48.0733,47.9508,47.9835,116361.0
2021-03-05 15:50:00,58.78,59.03,58.61,58.71,559867.0,47.9835,48.1876,47.8447,47.9263,559867.0
2021-03-08 09:30:00,59.58,59.58,58.98,59.53,126695.0,48.6365,48.6365,48.1467,48.5957,126695.0
2021-03-08 09:40:00,59.55,59.74,59.17,59.25,100440.0,48.612,48.7671,48.3018,48.3671,100440.0
2021-03-08 09:50:00,59.26,59.62,59.08,59.22,110711.0,48.3753,48.6692,48.2284,48.3427,110711.0
2021-03-08 10:00:00,59.25,59.52,59.14,59.45,69880.0,48.3671,48.5876,48.2773,48.5304,69880.0
2021-03-08 10:10:00,59.46,59.6,59.25,59.57,82620.0,48.5386,48.6529,48.3671,48.6284,82620.0
2021-03-08 10:20:00,59.58,59.65,59.28,59.48,76833.0,48.6365,48.6937,48.3916,48.5549,76833.0
2021-03-08 10:30:00,59.51,59.9,59.51,59.87,92313.0,48.5794,48.8978,48.5794,48.8733,92313.0
2021-03-08 10:40:00,59.88,60.05,59.85,59.94,127126.0,48.8814,49.0202,48.8569,48.9304,127126.0
2021-03-08 10:50:00,59.94,60.2,59.94,60.04,213208.0,48.9304,49.1427,48.9304,49.012,213208.0
2021-03-08 11:00:00,60.05,60.18,59.89,60.01,123269.0,49.0202,49.1263,48.8896,48.9876,123269.0
2021-03-08 11:10:00,60.01,60.11,59.83,60.09,319729.0,48.9876,49.0692,48.8406,49.0529,319729.0
2021-03-08 11:20:00,60.09,60.3,59.98,60.28,291295.0,49.0529,49.2243,48.9631,49.208,291295.0
2021-03-08 11:30:00,60.29,60.29,59.79,59.86,69229.0,49.2161,49.2161,48.808,48.8651,69229.0
2021-03-08 11:40:00,59.86,59.93,59.69,59.8,195334.0,48.8651,48.9222,48.7263,48.8161,195334.0
2021-03-08 11:50:00,59.77,59.85,59.67,59.74,129012.0,48.7916,48.8569,48.71,48.7671,129012.0
2021-03-08 12:00:00,59.73,60.08,59.71,60.08,196316.0,48.759,49.0447,48.7427,49.0447,196316.0
2021-03-08 12:10:00,60.06,60.31,60.06,60.22,90197.0,49.0284,49.2324,49.0284,49.159,90197.0
2021-03-08 12:20:00,60.23,60.59,60.23,60.53,93031.0,49.1671,49.461,49.1671,49.412,93031.0
2021-03-08 12:30:00,60.53,60.62,60.38,60.38,80061.0,49.412,49.4855,49.2896,49.2896,80061.0
2021-03-08 12:40:00,60.38,60.62,60.38,60.57,68779.0,49.2896,49.4855,49.2896,49.4447,68779.0
2021-03-08 12:50:00,60.57,60.61,60.48,60.48,45897.0,49.4447,49.4773,49.3712,49.3712,45897.0
2021-03-08 13:00:00,60.5,60.66,60.5,60.63,62826.0,49.3875,49.5182,49.3875,49.4937,62826.0
2021-03-08 13:10:00,60.64,60.65,60.46,60.46,52121.0,49.5018,49.51,49.3549,49.3549,52121.0
2021-03-08 13:20:00,60.46,60.49,60.3,60.31,66932.0,49.3549,49.3794,49.2243,49.2324,66932.0
2021-03-08 13:30:00,60.31,60.33,60.18,60.22,70490.0,49.2324,49.2488,49.1263,49.159,70490.0
2021-03-08 13:40:00,60.2,60.27,60.01,60.03,86213.0,49.1427,49.1998,48.9876,49.0039,86213.0
2021-03-08 13:50:00,60.02,60.08,59.87,59.88,111261.0,48.9957,49.0447,48.8733,48.8814,111261.0
2021-03-08 14:00:00,59.87,59.98,59.79,59.82,102987.0,48.8733,48.9631,48.808,48.8324,102987.0
2021-03-08 14:10:00,59.81,59.88,59.63,59.67,77920.0,48.8243,48.8814,48.6773,48.71,77920.0
2021-03-08 14:20:00,59.67,59.9,59.66,59.88,71482.0,48.71,48.8978,48.7018,48.8814,71482.0
2021-03-08 14:30:00,59.87,59.9,59.71,59.74,99330.0,48.8733,48.8978,48.7427,48.7671,99330.0
2021-03-08 14:40:00,59.75,59.81,59.61,59.62,77703.0,48.7753,48.8243,48.661,48.6692,77703.0
2021-03-08 14:50:00,59.62,59.79,59.62,59.74,202075.0,48.6692,48.808,48.6692,48.7671,202075.0
2021-03-08 15:00:00,59.73,59.74,59.54,59.69,267848.0,48.759,48.7671,48.6039,48.7263,267848.0
2021-03-08 15:10:00,59.69,59.71,59.51,59.59,182816.0,48.7263,48.7427,48.5794,48.6447,182816.0
2021-03-08 15:20:00,59.6,59.87,59.55,59.83,150543.0,48.6529,48.8733,48.612,48.8406,150543.0
2021-03-08 15:30:00,59.83,60.03,59.82,59.99,123553.0,48.8406,49.0039,48.8324,48.9712,123553.0
2021-03-08 15:40:00,59.97,60.16,59.94,60.02,147540.0,48.9549,49.11,48.9304,48.9957,147540.0
2021-03-08 15:50:00,60.02,60.09,59.63,59.7,418639.0,48.9957,49.0529,48.6773,48.7345,418639.0
2021-03-09 09:30:00,58.82,58.88,57.61,57.76,209704.0,48.0161,48.0651,47.0284,47.1508,209704.0
2021-03-09 09:40:00,57.76,57.99,57.53,57.84,162906.0,47.1508,47.3386,46.9631,47.2161,162906.0
2021-03-09 09:50:00,57.85,57.97,57.65,57.65,105859.0,47.2243,47.3223,47.061,47.061,105859.0
2021-03-09 10:00:00,57.66,57.96,57.54,57.83,182314.0,47.0692,47.3141,46.9712,47.208,182314.0
2021-03-09 10:10:00,57.83,57.93,57.54,57.91,77774.0,47.208,47.2896,46.9712,47.2733,77774.0
2021-03-09 10:20:00,57.9,57.99,57.69,57.71,127565.0,47.2651,47.3386,47.0937,47.11,127565.0
2021-03-09 10:30:00,57.73,58.28,57.68,58.28,156121.0,47.1263,47.5753,47.0855,47.5753,156121.0
2021-03-09 10:40:00,58.26,58.28,58.0,58.11,144528.0,47.559,47.5753,47.3467,47.4365,144528.0
2021-03-09 10:50:00,58.09,58.64,58.09,58.59,183388.0,47.4202,47.8692,47.4202,47.8284,183388.0
2021-03-09 11:00:00,58.59,58.99,58.56,58.95,119880.0,47.8284,48.1549,47.8039,48.1222,119880.0
2021-03-09 11:10:00,58.94,59.05,58.65,58.69,130839.0,48.1141,48.2039,47.8774,47.91,130839.0
2021-03-09 11:20:00,58.71,58.76,58.54,58.6,58380.0,47.9263,47.9671,47.7876,47.8365,58380.0
2021-03-09 11:30:00,58.6,58.73,58.48,58.73,53243.0,47.8365,47.9427,47.7386,47.9427,53243.0
2021-03-09 11:40:00,58.74,58.84,58.71,58.81,50244.0,47.9508,48.0325,47.9263,48.008,50244.0
2021-03-09 11:50:00,58.81,58.92,58.78,58.91,73291.0,48.008,48.0978,47.9835,48.0896,73291.0
2021-03-09 12:00:00,58.92,58.92,58.79,58.86,47998.0,48.0978,48.0978,47.9916,48.0488,47998.0
2021-03-09 12:10:00,58.86,58.95,58.85,58.9,43927.0,48.0488,48.1222,48.0406,48.0814,43927.0
2021-03-09 12:20:00,58.89,59.1,58.88,59.07,55080.0,48.0733,48.2447,48.0651,48.2202,55080.0
2021-03-09 12:30:00,59.07,59.27,59.06,59.16,84584.0,48.2202,48.3835,48.212,48.2937,84584.0
2021-03-09 12:40:00,59.17,59.17,58.96,58.96,55896.0,48.3018,48.3018,48.1304,48.1304,55896.0
2021-03-09 12:50:00,58.94,58.98,58.78,58.83,47344.0,48.1141,48.1467,47.9835,48.0243,47344.0
2021-03-09 13:00:00,58.84,58.97,58.81,58.88,51972.0,48.0325,48.1386,48.008,48.0651,51972.0
2021-03-09 13:10:00,58.88,58.9,58.63,58.64,66716.0,48.0651,48.0814,47.861,47.8692,66716.0
2021-03-09 13:20:00,58.65,58.7,58.55,58.68,37174.0,47.8774,47.9182,47.7957,47.9018,37174.0
2021-03-09 13:30:00,58.68,58.72,58.62,58.71,51684.0,47.9018,47.9345,47.8529,47.9263,51684.0
2021-03-09 13:40:00,58.72,58.98,58.71,58.97,72968.0,47.9345,48.1467,47.9263,48.1386,72968.0
2021-03-09 13:50:00,58.97,58.97,58.86,58.86,41487.0,48.1386,48.1386,48.0488,48.0488,41487.0
2021-03-09 14:00:00,58.86,58.96,58.85,58.88,49663.0,48.0488,48.1304,48.0406,48.0651,49663.0
2021-03-09 14:10:00,58.89,58.96,58.81,58.92,61585.0,48.0733,48.1304,48.008,48.0978,61585.0
2021-03-09 14:20:00,58.92,58.96,58.85,58.91,59861.0,48.0978,48.1304,48.0406,48.0896,59861.0
2021-03-09 14:30:00,58.92,59.14,58.92,59.02,110845.0,48.0978,48.2773,48.0978,48.1794,110845.0
2021-03-09 14:40:00,59.04,59.06,58.88,58.91,170061.0,48.1957,48.212,48.0651,48.0896,170061.0
2021-03-09 14:50:00,58.9,59.02,58.89,58.93,89848.0,48.0814,48.1794,48.0733,48.1059,89848.0
2021-03-09 15:00:00,58.93,59.07,58.92,59.05,63405.0,48.1059,48.2202,48.0978,48.2039,63405.0
2021-03-09 15:10:00,59.05,59.11,58.96,59.02,88566.0,48.2039,48.2529,48.1304,48.1794,88566.0
2021-03-09 15:20:00,59.02,59.02,58.87,58.9,91618.0,48.1794,48.1794,48.0569,48.0814,91618.0
2021-03-09 15:30:00,58.89,58.91,58.62,58.77,86607.0,48.0733,48.0896,47.8529,47.9753,86607.0
2021-03-09 15:40:00,58.76,58.78,58.52,58.53,95185.0,47.9671,47.9835,47.7712,47.7794,95185.0
2021-03-09 15:50:00,58.5,58.59,58.23,58.24,589801.0,47.7549,47.8284,47.5345,47.5427,589801.0
2021-03-10 09:30:00,58.38,58.91,58.08,58.85,165170.0,47.6569,48.0896,47.412,48.0406,165170.0
2021-03-10 09:40:00,58.86,59.27,58.79,58.97,105336.0,48.0488,48.3835,47.9916,48.1386,105336.0
2021-03-10 09:50:00,58.99,59.09,58.83,59.01,109527.0,48.1549,48.2365,48.0243,48.1712,109527.0
2021-03-10 10:00:00,59.02,59.24,58.9,59.04,133634.0,48.1794,48.359,48.0814,48.1957,133634.0
2021-03-10 10:10:00,59.03,59.15,58.94,59.06,46335.0,48.1876,48.2855,48.1141,48.212,46335.0
2021-03-10 10:20:00,59.07,59.09,58.52,58.52,126079.0,48.2202,48.2365,47.7712,47.7712,126079.0
2021-03-10 10:30:00,58.5,58.85,58.5,58.59,105281.0,47.7549,48.0406,47.7549,47.8284,105281.0
2021-03-10 10:40:00,58.6,58.96,58.55,58.94,119344.0,47.8365,48.1304,47.7957,48.1141,119344.0
2021-03-10 10:50:00,58.94,58.99,58.76,58.87,75573.0,48.1141,48.1549,47.9671,48.0569,75573.0
2021-03-10 11:00:00,58.89,59.09,58.88,58.97,83563.0,48.0733,48.2365,48.0651,48.1386,83563.0
2021-03-10 11:10:00,58.96,59.23,58.91,59.13,66112.0,48.1304,48.3508,48.0896,48.2692,66112.0
2021-03-10 11:20:00,59.12,59.13,58.91,58.94,69910.0,48.261,48.2692,48.0896,48.1141,69910.0
2021-03-10 11:30:00,58.94,59.01,58.89,58.92,65422.0,48.1141,48.1712,48.0733,48.0978,65422.0
2021-03-10 11:40:00,58.9,58.92,58.75,58.85,75144.0,48.0814,48.0978,47.959,48.0406,75144.0
2021-03-10 11:50:00,58.86,58.86,58.69,58.76,78109.0,48.0488,48.0488,47.91,47.9671,78109.0
2021-03-10 12:00:00,58.77,58.78,58.64,58.65,94334.0,47.9753,47.9835,47.8692,47.8774,94334.0
2021-03-10 12:10:00,58.64,58.77,58.62,58.73,92903.0,47.8692,47.9753,47.8529,47.9427,92903.0
2021-03-10 12:20:00,58.73,58.74,58.57,58.61,76744.0,47.9427,47.9508,47.812,47.8447,76744.0
2021-03-10 12:30:00,58.65,58.71,58.45,58.49,55104.0,47.8774,47.9263,47.7141,47.7467,55104.0
2021-03-10 12:40:00,58.5,58.62,58.48,58.53,66704.0,47.7549,47.8529,47.7386,47.7794,66704.0
2021-03-10 12:50:00,58.54,58.54,58.42,58.5,59899.0,47.7876,47.7876,47.6896,47.7549,59899.0
2021-03-10 13:00:00,58.5,58.71,58.41,58.68,139395.0,47.7549,47.9263,47.6814,47.9018,139395.0
2021-03-10 13:10:00,58.68,58.76,58.61,58.69,135958.0,47.9018,47.9671,47.8447,47.91,135958.0
2021-03-10 13:20:00,58.7,58.75,58.65,58.75,122732.0,47.9182,47.959,47.8774,47.959,122732.0
2021-03-10 13:30:00,58.75,58.82,58.59,58.64,330303.0,47.959,48.0161,47.8284,47.8692,330303.0
2021-03-10 13:40:00,58.65,58.76,58.61,58.69,115500.0,47.8774,47.9671,47.8447,47.91,115500.0
2021-03-10 13:50:00,58.7,58.95,58.68,58.9,146765.0,47.9182,48.1222,47.9018,48.0814,146765.0
2021-03-10 14:00:00,58.9,59.02,58.82,58.98,87734.0,48.0814,48.1794,48.0161,48.1467,87734.0
2021-03-10 14:10:00,59.0,59.02,58.86,58.98,137544.0,48.1631,48.1794,48.0488,48.1467,137544.0
2021-03-10 14:20:00,58.99,59.04,58.9,58.99,225942.0,48.1549,48.1957,48.0814,48.1549,225942.0
2021-03-10 14:30:00,58.98,59.04,58.85,58.97,95186.0,48.1467,48.1957,48.0406,48.1386,95186.0
2021-03-10 14:40:00,58.97,58.97,58.82,58.88,75160.0,48.1386,48.1386,48.0161,48.0651,75160.0
2021-03-10 14:50:00,58.88,58.95,58.86,58.87,102418.0,48.0651,48.1222,48.0488,48.0569,102418.0
2021-03-10 15:00:00,58.87,58.9,58.78,58.86,76631.0,48.0569,48.0814,47.9835,48.0488,76631.0
2021-03-10 15:10:00,58.87,58.89,58.79,58.83,112443.0,48.0569,48.0733,47.9916,48.0243,112443.0
2021-03-10 15:20:00,58.83,58.97,58.8,58.81,135067.0,48.0243,48.1386,47.9998,48.008,135067.0
2021-03-10 15:30:00,58.81,58.82,58.71,58.78,147081.0,48.008,48.0161,47.9263,47.9835,147081.0
2021-03-10 15:40:00,58.77,58.91,58.76,58.8,312607.0,47.9753,48.0896,47.9671,47.9998,312607.0
2021-03-10 15:50:00,58.8,58.9,58.72,58.8,894068.0,47.9998,48.0814,47.9345,47.9998,894068.0
2021-03-11 09:30:00,58.29,58.35,57.87,58.3,378314.0,47.5835,47.6325,47.2406,47.5916,378314.0
2021-03-11 09:40:00,58.32,58.55,58.19,58.44,204484.0,47.608,47.7957,47.5018,47.7059,204484.0
2021-03-11 09:50:00,58.42,58.66,58.41,58.58,451413.0,47.6896,47.8855,47.6814,47.8202,451413.0
2021-03-11 10:00:00,58.58,58.61,58.36,58.5,272983.0,47.8202,47.8447,47.6406,47.7549,272983.0
2021-03-11 10:10:00,58.5,58.63,58.48,58.54,261318.0,47.7549,47.861,47.7386,47.7876,261318.0
2021-03-11 10:20:00,58.55,58.91,58.54,58.85,592642.0,47.7957,48.0896,47.7876,48.0406,592642.0
2021-03-11 10:30:00,58.85,58.85,58.72,58.76,118263.0,48.0406,48.0406,47.9345,47.9671,118263.0
2021-03-11 10:40:00,58.76,58.89,58.73,58.79,257757.0,47.9671,48.0733,47.9427,47.9916,257757.0
2021-03-11 10:50:00,58.79,58.88,58.76,58.82,432245.0,47.9916,48.0651,47.9671,48.0161,432245.0
2021-03-11 11:00:00,58.82,59.02,58.77,58.98,174653.0,48.0161,48.1794,47.9753,48.1467,174653.0
2021-03-11 11:10:00,58.98,59.09,58.97,59.04,260328.0,48.1467,48.2365,48.1386,48.1957,260328.0
2021-03-11 11:20:00,59.04,59.12,58.93,58.98,227569.0,48.1957,48.261,48.1059,48.1467,227569.0
2021-03-11 11:30:00,58.98,58.98,58.76,58.78,115561.0,48.1467,48.1467,47.9671,47.9835,115561.0
2021-03-11 11:40:00,58.78,58.94,58.77,58.82,375577.0,47.9835,48.1141,47.9753,48.0161,375577.0
2021-03-11 11:50:00,58.82,58.92,58.73,58.78,222860.0,48.0161,48.0978,47.9427,47.9835,222860.0
2021-03-11 12:00:00,58.78,58.81,58.69,58.76,133615.0,47.9835,48.008,47.91,47.9671,133615.0
2021-03-11 12:10:00,58.75,58.81,58.68,58.72,84890.0,47.959,48.008,47.9018,47.9345,84890.0
2021-03-11 12:20:00,58.72,58.87,58.71,58.86,104528.0,47.9345,48.0569,47.9263,48.0488,104528.0
2021-03-11 12:30:00,58.86,59.13,58.84,59.13,250556.0,48.0488,48.2692,48.0325,48.2692,250556.0
2021-03-11 12:40:00,59.11,59.13,58.81,58.81,78522.0,48.2529,48.2692,48.008,48.008,78522.0
2021-03-11 12:50:00,58.82,58.87,58.74,58.83,78536.0,48.0161,48.0569,47.9508,48.0243,78536.0
2021-03-11 13:00:00,58.84,58.94,58.76,58.78,77806.0,48.0325,48.1141,47.9671,47.9835,77806.0
2021-03-11 13:10:00,58.78,58.82,58.72,58.77,64852.0,47.9835,48.0161,47.9345,47.9753,64852.0
2021-03-11 13:20:00,58.77,58.79,58.66,58.7,331622.0,47.9753,47.9916,47.8855,47.9182,331622.0
2021-03-11 13:30:00,58.7,58.92,58.7,58.88,87493.0,47.9182,48.0978,47.9182,48.0651,87493.0
2021-03-11 13:40:00,58.88,58.9,58.81,58.83,65301.0,48.0651,48.0814,48.008,48.0243,65301.0
2021-03-11 13:50:00,58.82,58.89,58.76,58.77,188593.0,48.0161,48.0733,47.9671,47.9753,188593.0
2021-03-11 14:00:00,58.78,58.89,58.78,58.85,71450.0,47.9835,48.0733,47.9835,48.0406,71450.0
2021-03-11 14:10:00,58.85,58.93,58.82,58.92,91139.0,48.0406,48.1059,48.0161,48.0978,91139.0
2021-03-11 14:20:00,58.92,58.95,58.89,58.92,94947.0,48.0978,48.1222,48.0733,48.0978,94947.0
2021-03-11 14:30:00,58.91,58.91,58.77,58.82,72007.0,48.0896,48.0896,47.9753,48.0161,72007.0
2021-03-11 14:40:00,58.81,58.83,58.75,58.78,59523.0,48.008,48.0243,47.959,47.9835,59523.0
2021-03-11 14:50:00,58.78,58.84,58.72,58.82,106480.0,47.9835,48.0325,47.9345,48.0161,106480.0
2021-03-11 15:00:00,58.81,58.86,58.78,58.79,102611.0,48.008,48.0488,47.9835,47.9916,102611.0
2021-03-11 15:10:00,58.79,58.8,58.55,58.62,108061.0,47.9916,47.9998,47.7957,47.8529,108061.0
2021-03-11 15:20:00,58.61,58.7,58.58,58.6,83732.0,47.8447,47.9182,47.8202,47.8365,83732.0
2021-03-11 15:30:00,58.6,58.74,58.59,58.74,159371.0,47.8365,47.9508,47.8284,47.9508,159371.0
2021-03-11 15:40:00,58.73,58.79,58.66,58.69,233582.0,47.9427,47.9916,47.8855,47.91,233582.0
2021-03-11 15:50:00,58.68,58.95,58.66,58.91,516951.0,47.9018,48.1222,47.8855,48.0896,516951.0
2021-03-12 09:30:00,60.0,60.28,59.59,60.1,307486.0,48.9794,49.208,48.6447,49.061,307486.0
2021-03-12 09:40:00,60.07,60.22,59.66,59.71,159202.0,49.0365,49.159,48.7018,48.7427,159202.0
2021-03-12 09:50:00,59.65,60.01,59.57,59.86,87619.0,48.6937,48.9876,48.6284,48.8651,87619.0
2021-03-12 10:00:00,59.84,59.98,59.76,59.97,101322.0,48.8488,48.9631,48.7835,48.9549,101322.0
2021-03-12 10:10:00,59.95,60.05,59.78,59.91,97965.0,48.9386,49.0202,48.7998,48.9059,97965.0
2021-03-12 10:20:00,59.91,59.92,59.56,59.58,90042.0,48.9059,48.9141,48.6202,48.6365,90042.0
2021-03-12 10:30:00,59.57,59.76,59.52,59.72,77107.0,48.6284,48.7835,48.5876,48.7508,77107.0
2021-03-12 10:40:00,59.72,59.76,59.42,59.74,81876.0,48.7508,48.7835,48.5059,48.7671,81876.0
2021-03-12 10:50:00,59.75,59.9,59.74,59.77,121436.0,48.7753,48.8978,48.7671,48.7916,121436.0
2021-03-12 11:00:00,59.76,59.81,59.59,59.74,78142.0,48.7835,48.8243,48.6447,48.7671,78142.0
2021-03-12 11:10:00,59.74,59.84,59.69,59.72,66249.0,48.7671,48.8488,48.7263,48.7508,66249.0
2021-03-12 11:20:00,59.72,59.8,59.63,59.65,36053.0,48.7508,48.8161,48.6773,48.6937,36053.0
2021-03-12 11:30:00,59.65,59.7,59.44,59.46,59657.0,48.6937,48.7345,48.5222,48.5386,59657.0
2021-03-12 11:40:00,59.46,59.51,59.38,59.48,132240.0,48.5386,48.5794,48.4733,48.5549,132240.0
2021-03-12 11:50:00,59.49,59.58,59.49,59.55,72090.0,48.5631,48.6365,48.5631,48.612,72090.0
2021-03-12 12:00:00,59.56,59.62,59.49,59.52,69393.0,48.6202,48.6692,48.5631,48.5876,69393.0
2021-03-12 12:10:00,59.52,59.61,59.49,59.6,37739.0,48.5876,48.661,48.5631,48.6529,37739.0
2021-03-12 12:20:00,59.61,59.62,59.47,59.58,51369.0,48.661,48.6692,48.5467,48.6365,51369.0
2021-03-12 12:30:00,59.58,59.66,59.48,59.66,59374.0,48.6365,48.7018,48.5549,48.7018,59374.0
2021-03-12 12:40:00,59.68,59.7,59.55,59.7,85987.0,48.7182,48.7345,48.612,48.7345,85987.0
2021-03-12 12:50:00,59.71,59.77,59.64,59.68,44357.0,48.7427,48.7916,48.6855,48.7182,44357.0
2021-03-12 13:00:00,59.7,59.84,59.69,59.82,45462.0,48.7345,48.8488,48.7263,48.8324,45462.0
2021-03-12 13:10:00,59.82,59.88,59.74,59.74,28915.0,48.8324,48.8814,48.7671,48.7671,28915.0
2021-03-12 13:20:00,59.74,59.77,59.68,59.74,47258.0,48.7671,48.7916,48.7182,48.7671,47258.0
2021-03-12 13:30:00,59.75,59.8,59.72,59.76,65209.0,48.7753,48.8161,48.7508,48.7835,65209.0
2021-03-12 13:40:00,59.75,59.76,59.5,59.51,56105.0,48.7753,48.7835,48.5712,48.5794,56105.0
2021-03-12 13:50:00,59.52,59.58,59.47,59.48,75248.0,48.5876,48.6365,48.5467,48.5549,75248.0
2021-03-12 14:00:00,59.49,59.66,59.49,59.63,51091.0,48.5631,48.7018,48.5631,48.6773,51091.0
2021-03-12 14:10:00,59.62,59.63,59.52,59.58,53479.0,48.6692,48.6773,48.5876,48.6365,53479.0
2021-03-12 14:20:00,59.58,59.7,59.56,59.64,45021.0,48.6365,48.7345,48.6202,48.6855,45021.0
2021-03-12 14:30:00,59.67,59.73,59.63,59.65,28341.0,48.71,48.759,48.6773,48.6937,28341.0
2021-03-12 14:40:00,59.65,59.68,59.56,59.64,51772.0,48.6937,48.7182,48.6202,48.6855,51772.0
2021-03-12 14:50:00,59.63,59.71,59.54,59.71,44726.0,48.6773,48.7427,48.6039,48.7427,44726.0
2021-03-12 15:00:00,59.72,59.77,59.65,59.66,50703.0,48.7508,48.7916,48.6937,48.7018,50703.0
2021-03-12 15:10:00,59.66,59.71,59.58,59.69,53917.0,48.7018,48.7427,48.6365,48.7263,53917.0
2021-03-12 15:20:00,59.69,59.75,59.62,59.71,43087.0,48.7263,48.7753,48.6692,48.7427,43087.0
2021-03-12 15:30:00,59.71,59.92,59.71,59.85,70078.0,48.7427,48.9141,48.7427,48.8569,70078.0
2021-03-12 15:40:00,59.85,59.9,59.79,59.84,81398.0,48.8569,48.8978,48.808,48.8488,81398.0
2021-03-12 15:50:00,59.84,59.95,59.79,59.92,259846.0,48.8488,48.9386,48.808,48.9141,259846.0
2021-03-15 09:30:00,59.86,60.0,59.65,59.77,181513.0,48.8651,48.9794,48.6937,48.7916,181513.0
2021-03-15 09:40:00,59.73,59.73,59.1,59.14,94360.0,48.759,48.759,48.2447,48.2773,94360.0
2021-03-15 09:50:00,59.13,59.17,58.87,59.11,148004.0,48.2692,48.3018,48.0569,48.2529,148004.0
2021-03-15 10:00:00,59.1,59.18,58.86,58.92,103906.0,48.2447,48.31,48.0488,48.0978,103906.0
2021-03-15 10:10:00,58.92,59.15,58.89,59.14,93189.0,48.0978,48.2855,48.0733,48.2773,93189.0
2021-03-15 10:20:00,59.14,59.5,59.1,59.44,125202.0,48.2773,48.5712,48.2447,48.5222,125202.0
2021-03-15 10:30:00,59.43,59.53,59.37,59.39,94749.0,48.5141,48.5957,48.4651,48.4814,94749.0
2021-03-15 10:40:00,59.39,59.42,59.09,59.12,96991.0,48.4814,48.5059,48.2365,48.261,96991.0
2021-03-15 10:50:00,59.11,59.22,58.96,59.11,66550.0,48.2529,48.3427,48.1304,48.2529,66550.0
2021-03-15 11:00:00,59.1,59.16,58.99,59.01,84753.0,48.2447,48.2937,48.1549,48.1712,84753.0
2021-03-15 11:10:00,59.02,59.16,58.93,59.09,105482.0,48.1794,48.2937,48.1059,48.2365,105482.0
2021-03-15 11:20:00,59.07,59.32,58.99,59.01,76732.0,48.2202,48.4243,48.1549,48.1712,76732.0
2021-03-15 11:30:00,59.01,59.01,58.7,58.79,86255.0,48.1712,48.1712,47.9182,47.9916,86255.0
2021-03-15 11:40:00,58.78,58.96,58.7,58.72,65243.0,47.9835,48.1304,47.9182,47.9345,65243.0
2021-03-15 11:50:00,58.71,58.75,58.65,58.69,75925.0,47.9263,47.959,47.8774,47.91,75925.0
2021-03-15 12:00:00,58.67,58.79,58.65,58.7,66810.0,47.8937,47.9916,47.8774,47.9182,66810.0
2021-03-15 12:10:00,58.72,58.84,58.7,58.78,54840.0,47.9345,48.0325,47.9182,47.9835,54840.0
2021-03-15 12:20:00,58.79,58.84,58.73,58.76,54568.0,47.9916,48.0325,47.9427,47.9671,54568.0
2021-03-15 12:30:00,58.77,58.86,58.74,58.74,63947.0,47.9753,48.0488,47.9508,47.9508,63947.0
2021-03-15 12:40:00,58.74,59.07,58.73,59.04,70012.0,47.9508,48.2202,47.9427,48.1957,70012.0
2021-03-15 12:50:00,59.03,59.09,58.92,59.02,81788.0,48.1876,48.2365,48.0978,48.1794,81788.0
2021-03-15 13:00:00,59.04,59.04,58.88,58.97,63241.0,48.1957,48.1957,48.0651,48.1386,63241.0
2021-03-15 13:10:00,58.97,59.08,58.96,59.02,78866.0,48.1386,48.2284,48.1304,48.1794,78866.0
2021-03-15 13:20:00,59.03,59.03,58.87,58.9,44579.0,48.1876,48.1876,48.0569,48.0814,44579.0
2021-03-15 13:30:00,58.9,58.96,58.81,58.93,44163.0,48.0814,48.1304,48.008,48.1059,44163.0
2021-03-15 13:40:00,58.95,58.99,58.91,58.95,55995.0,48.1222,48.1549,48.0896,48.1222,55995.0
2021-03-15 13:50:00,58.95,59.12,58.95,59.11,46196.0,48.1222,48.261,48.1222,48.2529,46196.0
2021-03-15 14:00:00,59.12,59.2,59.1,59.19,119669.0,48.261,48.3263,48.2447,48.3182,119669.0
2021-03-15 14:10:00,59.19,59.39,59.17,59.18,102992.0,48.3182,48.4814,48.3018,48.31,102992.0
2021-03-15 14:20:00,59.18,59.23,59.07,59.21,55055.0,48.31,48.3508,48.2202,48.3345,55055.0
2021-03-15 14:30:00,59.2,59.25,59.15,59.23,56642.0,48.3263,48.3671,48.2855,48.3508,56642.0
2021-03-15 14:40:00,59.23,59.26,59.04,59.07,58577.0,48.3508,48.3753,48.1957,48.2202,58577.0
2021-03-15 14:50:00,59.08,59.21,59.04,59.18,61880.0,48.2284,48.3345,48.1957,48.31,61880.0
2021-03-15 15:00:00,59.18,59.24,59.06,59.07,72302.0,48.31,48.359,48.212,48.2202,72302.0
2021-03-15 15:10:00,59.07,59.07,58.96,59.02,80053.0,48.2202,48.2202,48.1304,48.1794,80053.0
2021-03-15 15:20:00,59.02,59.11,59.0,59.08,75632.0,48.1794,48.2529,48.1631,48.2284,75632.0
2021-03-15 15:30:00,59.09,59.17,59.03,59.16,107574.0,48.2365,48.3018,48.1876,48.2937,107574.0
2021-03-15 15:40:00,59.16,59.35,59.14,59.29,140968.0,48.2937,48.4488,48.2773,48.3998,140968.0
2021-03-15 15:50:00,59.29,59.51,59.21,59.48,575172.0,48.3998,48.5794,48.3345,48.5549,575172.0
2021-03-16 09:30:00,57.88,58.68,57.84,58.63,388861.0,47.2488,47.9018,47.2161,47.861,388861.0
2021-03-16 09:40:00,58.65,58.65,58.08,58.09,92387.0,47.8774,47.8774,47.412,47.4202,92387.0
2021-03-16 09:50:00,58.09,58.19,57.79,57.8,136865.0,47.4202,47.5018,47.1753,47.1835,136865.0
2021-03-16 10:00:00,57.81,58.08,57.76,58.02,90872.0,47.1916,47.412,47.1508,47.3631,90872.0
2021-03-16 10:10:00,58.0,58.11,57.71,57.71,90570.0,47.3467,47.4365,47.11,47.11,90570.0
2021-03-16 10:20:00,57.72,57.73,57.42,57.51,117148.0,47.1182,47.1263,46.8733,46.9467,117148.0
2021-03-16 10:30:00,57.51,57.73,57.47,57.64,90055.0,46.9467,47.1263,46.9141,47.0529,90055.0
2021-03-16 10:40:00,57.63,57.74,57.46,57.47,143612.0,47.0447,47.1345,46.9059,46.9141,143612.0
2021-03-16 10:50:00,57.48,57.53,57.31,57.35,94269.0,46.9223,46.9631,46.7835,46.8161,94269.0
2021-03-16 11:00:00,57.34,57.65,57.33,57.54,106128.0,46.808,47.061,46.7998,46.9712,106128.0
2021-03-16 11:10:00,57.54,57.6,57.41,57.54,95444.0,46.9712,47.0202,46.8651,46.9712,95444.0
2021-03-16 11:20:00,57.53,57.62,57.52,57.58,85422.0,46.9631,47.0365,46.9549,47.0039,85422.0
2021-03-16 11:30:00,57.59,57.69,57.48,57.69,70111.0,47.012,47.0937,46.9223,47.0937,70111.0
2021-03-16 11:40:00,57.68,57.84,57.67,57.82,63915.0,47.0855,47.2161,47.0774,47.1998,63915.0
2021-03-16 11:50:00,57.83,58.06,57.82,58.03,65150.0,47.208,47.3957,47.1998,47.3712,65150.0
2021-03-16 12:00:00,58.01,58.17,57.93,58.13,49561.0,47.3549,47.4855,47.2896,47.4529,49561.0
2021-03-16 12:10:00,58.15,58.19,58.05,58.06,40547.0,47.4692,47.5018,47.3876,47.3957,40547.0
2021-03-16 12:20:00,58.06,58.17,58.02,58.16,54409.0,47.3957,47.4855,47.3631,47.4774,54409.0
2021-03-16 12:30:00,58.15,58.28,58.1,58.27,88099.0,47.4692,47.5753,47.4284,47.5671,88099.0
2021-03-16 12:40:00,58.28,58.34,58.25,58.3,72251.0,47.5753,47.6243,47.5508,47.5916,72251.0
2021-03-16 12:50:00,58.32,58.4,58.21,58.4,87209.0,47.608,47.6733,47.5182,47.6733,87209.0
2021-03-16 13:00:00,58.4,58.48,58.28,58.42,144269.0,47.6733,47.7386,47.5753,47.6896,144269.0
2021-03-16 13:10:00,58.44,58.44,58.28,58.35,50279.0,47.7059,47.7059,47.5753,47.6325,50279.0
2021-03-16 13:20:00,58.35,58.36,58.16,58.18,70757.0,47.6325,47.6406,47.4774,47.4937,70757.0
2021-03-16 13:30:00,58.18,58.29,58.15,58.17,80651.0,47.4937,47.5835,47.4692,47.4855,80651.0
2021-03-16 13:40:00,58.17,58.33,58.16,58.28,38096.0,47.4855,47.6161,47.4774,47.5753,38096.0
2021-03-16 13:50:00,58.29,58.29,58.18,58.25,42155.0,47.5835,47.5835,47.4937,47.5508,42155.0
2021-03-16 14:00:00,58.24,58.49,58.21,58.42,75815.0,47.5427,47.7467,47.5182,47.6896,75815.0
2021-03-16 14:10:00,58.42,58.42,58.25,58.28,91476.0,47.6896,47.6896,47.5508,47.5753,91476.0
2021-03-16 14:20:00,58.28,58.36,58.22,58.34,56926.0,47.5753,47.6406,47.5263,47.6243,56926.0
2021-03-16 14:30:00,58.34,58.51,58.31,58.35,99612.0,47.6243,47.7631,47.5998,47.6325,99612.0
2021-03-16 14:40:00,58.35,58.37,58.21,58.29,108002.0,47.6325,47.6488,47.5182,47.5835,108002.0
2021-03-16 14:50:00,58.29,58.39,58.25,58.27,97116.0,47.5835,47.6651,47.5508,47.5671,97116.0
2021-03-16 15:00:00,58.27,58.35,58.17,58.33,127062.0,47.5671,47.6325,47.4855,47.6161,127062.0
2021-03-16 15:10:00,58.34,58.4,58.3,58.33,116647.0,47.6243,47.6733,47.5916,47.6161,116647.0
2021-03-16 15:20:00,58.33,58.33,58.15,58.17,120849.0,47.6161,47.6161,47.4692,47.4855,120849.0
2021-03-16 15:30:00,58.16,58.24,58.09,58.19,192378.0,47.4774,47.5427,47.4202,47.5018,192378.0
2021-03-16 15:40:00,58.19,58.22,58.09,58.12,143678.0,47.5018,47.5263,47.4202,47.4447,143678.0
2021-03-16 15:50:00,58.13,58.37,58.13,58.23,422466.0,47.4529,47.6488,47.4529,47.5345,422466.0
2021-03-17 09:30:00,58.91,59.23,58.8,59.2,245246.0,48.0896,48.3508,47.9998,48.3263,245246.0
2021-03-17 09:40:00,59.24,59.37,58.65,58.67,168616.0,48.359,48.4651,47.8774,47.8937,168616.0
2021-03-17 09:50:00,58.66,58.87,58.51,58.73,161763.0,47.8855,48.0569,47.7631,47.9427,161763.0
2021-03-17 10:00:00,58.72,58.97,58.68,58.75,74997.0,47.9345,48.1386,47.9018,47.959,74997.0
2021-03-17 10:10:00,58.77,58.79,58.49,58.49,102275.0,47.9753,47.9916,47.7467,47.7467,102275.0
2021-03-17 10:20:00,58.49,58.58,58.37,58.41,84327.0,47.7467,47.8202,47.6488,47.6814,84327.0
2021-03-17 10:30:00,58.43,58.51,58.19,58.39,125795.0,47.6978,47.7631,47.5018,47.6651,125795.0
2021-03-17 10:40:00,58.39,58.43,58.19,58.22,82916.0,47.6651,47.6978,47.5018,47.5263,82916.0
2021-03-17 10:50:00,58.22,58.32,58.18,58.25,80978.0,47.5263,47.608,47.4937,47.5508,80978.0
2021-03-17 11:00:00,58.26,58.73,58.25,58.72,99386.0,47.559,47.9427,47.5508,47.9345,99386.0
2021-03-17 11:10:00,58.72,58.8,58.62,58.63,69365.0,47.9345,47.9998,47.8529,47.861,69365.0
2021-03-17 11:20:00,58.62,58.78,58.58,58.68,85804.0,47.8529,47.9835,47.8202,47.9018,85804.0
2021-03-17 11:30:00,58.67,58.86,58.67,58.85,47526.0,47.8937,48.0488,47.8937,48.0406,47526.0
2021-03-17 11:40:00,58.84,58.98,58.83,58.88,73704.0,48.0325,48.1467,48.0243,48.0651,73704.0
2021-03-17 11:50:00,58.88,58.9,58.76,58.8,54580.0,48.0651,48.0814,47.9671,47.9998,54580.0
2021-03-17 12:00:00,58.79,58.88,58.78,58.87,124992.0,47.9916,48.0651,47.9835,48.0569,124992.0
2021-03-17 12:10:00,58.87,58.87,58.75,58.79,41785.0,48.0569,48.0569,47.959,47.9916,41785.0
2021-03-17 12:20:00,58.79,58.79,58.58,58.64,73360.0,47.9916,47.9916,47.8202,47.8692,73360.0
2021-03-17 12:30:00,58.63,58.67,58.55,58.65,64148.0,47.861,47.8937,47.7957,47.8774,64148.0
2021-03-17 12:40:00,58.64,58.66,58.56,58.59,121882.0,47.8692,47.8855,47.8039,47.8284,121882.0
2021-03-17 12:50:00,58.6,58.82,58.59,58.75,65172.0,47.8365,48.0161,47.8284,47.959,65172.0
2021-03-17 13:00:00,58.75,58.76,58.63,58.74,50850.0,47.959,47.9671,47.861,47.9508,50850.0
2021-03-17 13:10:00,58.73,58.75,58.48,58.48,73136.0,47.9427,47.959,47.7386,47.7386,73136.0
2021-03-17 13:20:00,58.46,58.47,58.36,58.4,40430.0,47.7223,47.7304,47.6406,47.6733,40430.0
2021-03-17 13:30:00,58.38,58.45,58.33,58.4,54739.0,47.6569,47.7141,47.6161,47.6733,54739.0
2021-03-17 13:40:00,58.42,58.48,58.35,58.43,25706.0,47.6896,47.7386,47.6325,47.6978,25706.0
2021-03-17 13:50:00,58.43,58.46,58.36,58.44,46818.0,47.6978,47.7223,47.6406,47.7059,46818.0
2021-03-17 14:00:00,58.5,58.7,58.22,58.67,153530.0,47.7549,47.9182,47.5263,47.8937,153530.0
2021-03-17 14:10:00,58.67,58.83,58.43,58.43,115497.0,47.8937,48.0243,47.6978,47.6978,115497.0
2021-03-17 14:20:00,58.41,58.44,58.26,58.3,74744.0,47.6814,47.7059,47.559,47.5916,74744.0
2021-03-17 14:30:00,58.33,58.58,58.29,58.47,140819.0,47.6161,47.8202,47.5835,47.7304,140819.0
2021-03-17 14:40:00,58.47,58.48,58.15,58.34,100823.0,47.7304,47.7386,47.4692,47.6243,100823.0
2021-03-17 14:50:00,58.36,58.41,58.19,58.22,60058.0,47.6406,47.6814,47.5018,47.5263,60058.0
2021-03-17 15:00:00,58.19,58.22,58.07,58.1,78582.0,47.5018,47.5263,47.4039,47.4284,78582.0
2021-03-17 15:10:00,58.09,58.14,57.92,57.98,92898.0,47.4202,47.461,47.2814,47.3304,92898.0
2021-03-17 15:20:00,57.98,58.21,57.98,58.17,61849.0,47.3304,47.5182,47.3304,47.4855,61849.0
2021-03-17 15:30:00,58.18,58.51,58.18,58.47,97701.0,47.4937,47.7631,47.4937,47.7304,97701.0
2021-03-17 15:40:00,58.47,58.51,58.31,58.42,135423.0,47.7304,47.7631,47.5998,47.6896,135423.0
2021-03-17 15:50:00,58.4,58.68,58.32,58.58,385260.0,47.6733,47.9018,47.608,47.8202,385260.0
2021-03-18 09:30:00,59.48,60.08,59.16,60.07,306246.0,48.5549,49.0447,48.2937,49.0365,306246.0
2021-03-18 09:40:00,60.08,60.27,59.86,60.0,196653.0,49.0447,49.1998,48.8651,48.9794,196653.0
2021-03-18 09:50:00,59.97,60.18,59.87,60.1,131767.0,48.9549,49.1263,48.8733,49.061,131767.0
2021-03-18 10:00:00,60.12,60.18,59.88,60.18,150251.0,49.0773,49.1263,48.8814,49.1263,150251.0
2021-03-18 10:10:00,60.18,60.42,60.04,60.39,118165.0,49.1263,49.3222,49.012,49.2978,118165.0
2021-03-18 10:20:00,60.38,60.76,60.38,60.74,105857.0,49.2896,49.5998,49.2896,49.5835,105857.0
2021-03-18 10:30:00,60.75,60.91,60.69,60.75,125893.0,49.5916,49.7222,49.5427,49.5916,125893.0
2021-03-18 10:40:00,60.74,60.83,60.58,60.66,126434.0,49.5835,49.6569,49.4529,49.5182,126434.0
2021-03-18 10:50:00,60.68,60.7,60.41,60.51,157351.0,49.5345,49.5508,49.3141,49.3957,157351.0
2021-03-18 11:00:00,60.52,60.81,60.45,60.75,157512.0,49.4039,49.6406,49.3467,49.5916,157512.0
2021-03-18 11:10:00,60.77,60.86,60.6,60.72,123694.0,49.608,49.6814,49.4692,49.5671,123694.0
2021-03-18 11:20:00,60.71,60.75,60.63,60.68,112483.0,49.559,49.5916,49.4937,49.5345,112483.0
2021-03-18 11:30:00,60.67,60.84,60.65,60.66,151189.0,49.5263,49.6651,49.51,49.5182,151189.0
2021-03-18 11:40:00,60.67,60.8,60.67,60.7,75027.0,49.5263,49.6324,49.5263,49.5508,75027.0
2021-03-18 11:50:00,60.7,60.85,60.66,60.81,135639.0,49.5508,49.6733,49.5182,49.6406,135639.0
2021-03-18 12:00:00,60.81,60.85,60.67,60.68,81402.0,49.6406,49.6733,49.5263,49.5345,81402.0
2021-03-18 12:10:00,60.68,60.78,60.63,60.72,152180.0,49.5345,49.6161,49.4937,49.5671,152180.0
2021-03-18 12:20:00,60.73,60.87,60.72,60.75,61458.0,49.5753,49.6896,49.5671,49.5916,61458.0
2021-03-18 12:30:00,60.76,60.83,60.58,60.79,100236.0,49.5998,49.6569,49.4529,49.6243,100236.0
2021-03-18 12:40:00,60.81,60.83,60.59,60.65,80865.0,49.6406,49.6569,49.461,49.51,80865.0
2021-03-18 12:50:00,60.63,60.66,60.35,60.39,87757.0,49.4937,49.5182,49.2651,49.2978,87757.0
2021-03-18 13:00:00,60.39,60.68,60.38,60.59,72858.0,49.2978,49.5345,49.2896,49.461,72858.0
2021-03-18 13:10:00,60.59,60.61,60.52,60.57,39468.0,49.461,49.4773,49.4039,49.4447,39468.0
2021-03-18 13:20:00,60.56,60.61,60.46,60.46,51491.0,49.4365,49.4773,49.3549,49.3549,51491.0
2021-03-18 13:30:00,60.47,60.58,60.43,60.57,53103.0,49.3631,49.4529,49.3304,49.4447,53103.0
2021-03-18 13:40:00,60.58,60.6,60.47,60.51,43926.0,49.4529,49.4692,49.3631,49.3957,43926.0
2021-03-18 13:50:00,60.52,60.61,60.49,60.54,43806.0,49.4039,49.4773,49.3794,49.4202,43806.0
2021-03-18 14:00:00,60.54,60.54,60.33,60.33,52399.0,49.4202,49.4202,49.2488,49.2488,52399.0
2021-03-18 14:10:00,60.31,60.34,60.11,60.11,50011.0,49.2324,49.2569,49.0692,49.0692,50011.0
2021-03-18 14:20:00,60.09,60.23,60.07,60.19,97332.0,49.0529,49.1671,49.0365,49.1345,97332.0
2021-03-18 14:30:00,60.2,60.26,59.9,60.01,86412.0,49.1427,49.1916,48.8978,48.9876,86412.0
2021-03-18 14:40:00,60.01,60.11,59.8,60.09,65244.0,48.9876,49.0692,48.8161,49.0529,65244.0
2021-03-18 14:50:00,60.1,60.16,60.0,60.05,99508.0,49.061,49.11,48.9794,49.0202,99508.0
2021-03-18 15:00:00,60.05,60.13,59.83,59.9,96179.0,49.0202,49.0855,48.8406,48.8978,96179.0
2021-03-18 15:10:00,59.91,59.97,59.79,59.8,99166.0,48.9059,48.9549,48.808,48.8161,99166.0
2021-03-18 15:20:00,59.81,59.83,59.48,59.62,127401.0,48.8243,48.8406,48.5549,48.6692,127401.0
2021-03-18 15:30:00,59.61,59.63,59.25,59.25,239760.0,48.661,48.6773,48.3671,48.3671,239760.0
2021-03-18 15:40:00,59.26,59.32,59.05,59.17,182040.0,48.3753,48.4243,48.2039,48.3018,182040.0
2021-03-18 15:50:00,59.16,59.4,59.07,59.33,482833.0,48.2937,48.4896,48.2202,48.4325,482833.0
2021-03-19 09:30:00,58.25,58.52,57.7,57.74,1025822.0,47.5508,47.7712,47.1018,47.1345,1025822.0
2021-03-19 09:40:00,57.77,57.77,57.07,57.18,141849.0,47.159,47.159,46.5876,46.6774,141849.0
2021-03-19 09:50:00,57.2,58.3,57.18,57.86,139851.0,46.6937,47.5916,46.6774,47.2325,139851.0
2021-03-19 10:00:00,57.85,58.08,57.72,58.05,135606.0,47.2243,47.412,47.1182,47.3876,135606.0
2021-03-19 10:10:00,58.03,58.08,57.7,58.05,78288.0,47.3712,47.412,47.1018,47.3876,78288.0
2021-03-19 10:20:00,58.06,58.07,57.85,57.95,70011.0,47.3957,47.4039,47.2243,47.3059,70011.0
2021-03-19 10:30:00,57.96,58.04,57.65,57.72,116293.0,47.3141,47.3794,47.061,47.1182,116293.0
2021-03-19 10:40:00,57.73,58.05,57.61,58.04,161122.0,47.1263,47.3876,47.0284,47.3794,161122.0
2021-03-19 10:50:00,58.04,58.27,58.04,58.25,84063.0,47.3794,47.5671,47.3794,47.5508,84063.0
2021-03-19 11:00:00,58.25,58.53,58.11,58.46,77941.0,47.5508,47.7794,47.4365,47.7223,77941.0
2021-03-19 11:10:00,58.48,58.57,58.34,58.48,78476.0,47.7386,47.812,47.6243,47.7386,78476.0
2021-03-19 11:20:00,58.46,58.51,58.28,58.4,47244.0,47.7223,47.7631,47.5753,47.6733,47244.0
2021-03-19 11:30:00,58.4,58.66,58.39,58.58,43748.0,47.6733,47.8855,47.6651,47.8202,43748.0
2021-03-19 11:40:00,58.58,58.77,58.55,58.7,56464.0,47.8202,47.9753,47.7957,47.9182,56464.0
2021-03-19 11:50:00,58.7,58.96,58.69,58.92,40213.0,47.9182,48.1304,47.91,48.0978,40213.0
2021-03-19 12:00:00,58.93,59.07,58.93,58.98,58115.0,48.1059,48.2202,48.1059,48.1467,58115.0
2021-03-19 12:10:00,58.96,58.99,58.86,58.9,55567.0,48.1304,48.1549,48.0488,48.0814,55567.0
2021-03-19 12:20:00,58.9,59.1,58.9,59.06,31162.0,48.0814,48.2447,48.0814,48.212,31162.0
2021-03-19 12:30:00,59.06,59.08,58.92,59.0,52723.0,48.212,48.2284,48.0978,48.1631,52723.0
2021-03-19 12:40:00,58.99,59.11,58.99,59.08,24441.0,48.1549,48.2529,48.1549,48.2284,24441.0
2021-03-19 12:50:00,59.06,59.16,59.0,59.04,48047.0,48.212,48.2937,48.1631,48.1957,48047.0
2021-03-19 13:00:00,59.03,59.1,58.94,59.08,52372.0,48.1876,48.2447,48.1141,48.2284,52372.0
2021-03-19 13:10:00,59.09,59.21,59.04,59.21,31787.0,48.2365,48.3345,48.1957,48.3345,31787.0
2021-03-19 13:20:00,59.21,59.25,59.14,59.15,40452.0,48.3345,48.3671,48.2773,48.2855,40452.0
2021-03-19 13:30:00,59.16,59.18,58.97,59.03,60414.0,48.2937,48.31,48.1386,48.1876,60414.0
2021-03-19 13:40:00,59.04,59.19,59.04,59.12,43502.0,48.1957,48.3182,48.1957,48.261,43502.0
2021-03-19 13:50:00,59.12,59.19,59.1,59.14,65544.0,48.261,48.3182,48.2447,48.2773,65544.0
2021-03-19 14:00:00,59.15,59.23,59.04,59.05,69447.0,48.2855,48.3508,48.1957,48.2039,69447.0
2021-03-19 14:10:00,59.05,59.1,58.75,58.77,94355.0,48.2039,48.2447,47.959,47.9753,94355.0
2021-03-19 14:20:00,58.76,58.85,58.69,58.76,46630.0,47.9671,48.0406,47.91,47.9671,46630.0
2021-03-19 14:30:00,58.77,58.87,58.75,58.81,64797.0,47.9753,48.0569,47.959,48.008,64797.0
2021-03-19 14:40:00,58.8,58.91,58.79,58.82,51996.0,47.9998,48.0896,47.9916,48.0161,51996.0
2021-03-19 14:50:00,58.82,58.93,58.71,58.92,55970.0,48.0161,48.1059,47.9263,48.0978,55970.0
2021-03-19 15:00:00,58.91,58.93,58.68,58.72,56726.0,48.0896,48.1059,47.9018,47.9345,56726.0
2021-03-19 15:10:00,58.71,58.79,58.65,58.67,81384.0,47.9263,47.9916,47.8774,47.8937,81384.0
2021-03-19 15:20:00,58.66,58.72,58.61,58.65,75398.0,47.8855,47.9345,47.8447,47.8774,75398.0
2021-03-19 15:30:00,58.65,58.87,58.59,58.73,124488.0,47.8774,48.0569,47.8284,47.9427,124488.0
2021-03-19 15:40:00,58.73,58.76,58.43,58.54,298345.0,47.9427,47.9671,47.6978,47.7876,298345.0
2021-03-19 15:50:00,58.53,58.85,58.45,58.51,756976.0,47.7794,48.0406,47.7141,47.7631,756976.0
2021-03-22 09:30:00,57.86,58.07,57.4,57.75,183980.0,47.2325,47.4039,46.8569,47.1427,183980.0
2021-03-22 09:40:00,57.76,57.85,57.45,57.81,78358.0,47.1508,47.2243,46.8978,47.1916,78358.0
2021-03-22 09:50:00,57.85,57.97,57.37,57.42,92168.0,47.2243,47.3223,46.8325,46.8733,92168.0
2021-03-22 10:00:00,57.42,57.49,57.28,57.37,66287.0,46.8733,46.9304,46.759,46.8325,66287.0
2021-03-22 10:10:00,57.38,57.46,57.27,57.38,46838.0,46.8406,46.9059,46.7508,46.8406,46838.0
2021-03-22 10:20:00,57.38,57.4,57.09,57.14,121169.0,46.8406,46.8569,46.6039,46.6447,121169.0
2021-03-22 10:30:00,57.17,57.36,57.13,57.32,94686.0,46.6692,46.8243,46.6365,46.7916,94686.0
2021-03-22 10:40:00,57.32,57.55,57.28,57.41,92100.0,46.7916,46.9794,46.759,46.8651,92100.0
2021-03-22 10:50:00,57.46,57.46,57.11,57.15,71468.0,46.9059,46.9059,46.6202,46.6529,71468.0
2021-03-22 11:00:00,57.14,57.4,57.13,57.26,104755.0,46.6447,46.8569,46.6365,46.7427,104755.0
2021-03-22 11:10:00,57.23,57.26,57.1,57.22,97120.0,46.7182,46.7427,46.6121,46.71,97120.0
2021-03-22 11:20:00,57.22,57.29,57.06,57.08,68823.0,46.71,46.7672,46.5794,46.5957,68823.0
2021-03-22 11:30:00,57.11,57.32,57.05,57.24,77982.0,46.6202,46.7916,46.5712,46.7263,77982.0
2021-03-22 11:40:00,57.24,57.43,57.19,57.38,75462.0,46.7263,46.8814,46.6855,46.8406,75462.0
2021-03-22 11:50:00,57.38,57.52,57.35,57.48,60857.0,46.8406,46.9549,46.8161,46.9223,60857.0
2021-03-22 12:00:00,57.48,57.5,57.15,57.17,77769.0,46.9223,46.9386,46.6529,46.6692,77769.0
2021-03-22 12:10:00,57.16,57.2,57.05,57.14,83493.0,46.661,46.6937,46.5712,46.6447,83493.0
2021-03-22 12:20:00,57.15,57.16,57.01,57.12,122774.0,46.6529,46.661,46.5386,46.6284,122774.0
2021-03-22 12:30:00,57.11,57.24,57.09,57.21,62529.0,46.6202,46.7263,46.6039,46.7018,62529.0
2021-03-22 12:40:00,57.2,57.3,57.14,57.28,69166.0,46.6937,46.7753,46.6447,46.759,69166.0
2021-03-22 12:50:00,57.28,57.35,57.23,57.35,52164.0,46.759,46.8161,46.7182,46.8161,52164.0
2021-03-22 13:00:00,57.34,57.35,57.12,57.17,51103.0,46.808,46.8161,46.6284,46.6692,51103.0
2021-03-22 13:10:00,57.19,57.41,57.16,57.4,40725.0,46.6855,46.8651,46.661,46.8569,40725.0
2021-03-22 13:20:00,57.42,57.54,57.36,57.45,58460.0,46.8733,46.9712,46.8243,46.8978,58460.0
2021-03-22 13:30:00,57.45,57.58,57.44,57.53,69810.0,46.8978,47.0039,46.8896,46.9631,69810.0
2021-03-22 13:40:00,57.53,57.64,57.51,57.6,49092.0,46.9631,47.0529,46.9467,47.0202,49092.0
2021-03-22 13:50:00,57.6,57.66,57.48,57.62,45173.0,47.0202,47.0692,46.9223,47.0365,45173.0
2021-03-22 14:00:00,57.61,57.66,57.53,57.58,56226.0,47.0284,47.0692,46.9631,47.0039,56226.0
2021-03-22 14:10:00,57.57,57.58,57.46,57.48,49857.0,46.9957,47.0039,46.9059,46.9223,49857.0
2021-03-22 14:20:00,57.48,57.57,57.45,57.52,28571.0,46.9223,46.9957,46.8978,46.9549,28571.0
2021-03-22 14:30:00,57.53,57.75,57.53,57.74,36315.0,46.9631,47.1427,46.9631,47.1345,36315.0
2021-03-22 14:40:00,57.72,57.77,57.63,57.73,47051.0,47.1182,47.159,47.0447,47.1263,47051.0
2021-03-22 14:50:00,57.74,57.84,57.72,57.82,76656.0,47.1345,47.2161,47.1182,47.1998,76656.0
2021-03-22 15:00:00,57.83,57.93,57.79,57.9,57044.0,47.208,47.2896,47.1753,47.2651,57044.0
2021-03-22 15:10:00,57.89,57.9,57.79,57.83,99707.0,47.2569,47.2651,47.1753,47.208,99707.0
2021-03-22 15:20:00,57.85,57.93,57.75,57.76,83250.0,47.2243,47.2896,47.1427,47.1508,83250.0
2021-03-22 15:30:00,57.75,57.79,57.51,57.6,111241.0,47.1427,47.1753,46.9467,47.0202,111241.0
2021-03-22 15:40:00,57.61,57.64,57.52,57.52,114164.0,47.0284,47.0529,46.9549,46.9549,114164.0
2021-03-22 15:50:00,57.52,57.55,57.46,57.48,423155.0,46.9549,46.9794,46.9059,46.9223,423155.0
2021-03-23 09:30:00,56.91,57.29,56.71,57.19,171169.0,46.4569,46.7672,46.2937,46.6855,171169.0
2021-03-23 09:40:00,57.19,57.42,57.05,57.19,90571.0,46.6855,46.8733,46.5712,46.6855,90571.0
2021-03-23 09:50:00,57.18,57.41,57.11,57.32,84561.0,46.6774,46.8651,46.6202,46.7916,84561.0
2021-03-23 10:00:00,57.33,57.44,57.13,57.17,81528.0,46.7998,46.8896,46.6365,46.6692,81528.0
2021-03-23 10:10:00,57.17,57.22,56.96,57.21,50165.0,46.6692,46.71,46.4978,46.7018,50165.0
2021-03-23 10:20:00,57.2,57.24,57.04,57.04,59997.0,46.6937,46.7263,46.5631,46.5631,59997.0
2021-03-23 10:30:00,57.04,57.11,56.66,56.71,128903.0,46.5631,46.6202,46.2529,46.2937,128903.0
2021-03-23 10:40:00,56.71,56.76,56.58,56.59,85907.0,46.2937,46.3345,46.1876,46.1957,85907.0
2021-03-23 10:50:00,56.58,56.72,56.51,56.61,67909.0,46.1876,46.3018,46.1304,46.2121,67909.0
2021-03-23 11:00:00,56.64,56.67,56.4,56.4,67293.0,46.2365,46.261,46.0406,46.0406,67293.0
2021-03-23 11:10:00,56.39,56.7,56.36,56.66,99509.0,46.0325,46.2855,46.008,46.2529,99509.0
2021-03-23 11:20:00,56.66,56.76,56.6,56.72,35417.0,46.2529,46.3345,46.2039,46.3018,35417.0
2021-03-23 11:30:00,56.76,56.79,56.61,56.68,60286.0,46.3345,46.359,46.2121,46.2692,60286.0
2021-03-23 11:40:00,56.7,56.79,56.69,56.77,38143.0,46.2855,46.359,46.2774,46.3427,38143.0
2021-03-23 11:50:00,56.77,56.95,56.7,56.89,61428.0,46.3427,46.4896,46.2855,46.4406,61428.0
2021-03-23 12:00:00,56.91,56.94,56.79,56.79,60892.0,46.4569,46.4814,46.359,46.359,60892.0
2021-03-23 12:10:00,56.8,56.88,56.76,56.84,37499.0,46.3672,46.4325,46.3345,46.3998,37499.0
2021-03-23 12:20:00,56.85,56.99,56.79,56.93,37420.0,46.408,46.5223,46.359,46.4733,37420.0
2021-03-23 12:30:00,56.95,57.13,56.9,57.1,51738.0,46.4896,46.6365,46.4488,46.6121,51738.0
2021-03-23 12:40:00,57.1,57.2,57.06,57.16,34903.0,46.6121,46.6937,46.5794,46.661,34903.0
2021-03-23 12:50:00,57.16,57.22,57.12,57.13,31359.0,46.661,46.71,46.6284,46.6365,31359.0
2021-03-23 13:00:00,57.14,57.18,57.08,57.09,33238.0,46.6447,46.6774,46.5957,46.6039,33238.0
2021-03-23 13:10:00,57.09,57.18,57.06,57.15,37035.0,46.6039,46.6774,46.5794,46.6529,37035.0
2021-03-23 13:20:00,57.15,57.22,57.1,57.18,42650.0,46.6529,46.71,46.6121,46.6774,42650.0
2021-03-23 13:30:00,57.19,57.24,57.1,57.14,53367.0,46.6855,46.7263,46.6121,46.6447,53367.0
2021-03-23 13:40:00,57.13,57.14,56.89,56.95,32378.0,46.6365,46.6447,46.4406,46.4896,32378.0
2021-03-23 13:50:00,56.94,56.99,56.89,56.95,31163.0,46.4814,46.5223,46.4406,46.4896,31163.0
2021-03-23 14:00:00,56.95,56.95,56.8,56.92,37595.0,46.4896,46.4896,46.3672,46.4651,37595.0
2021-03-23 14:10:00,56.94,56.95,56.8,56.83,32991.0,46.4814,46.4896,46.3672,46.3916,32991.0
2021-03-23 14:20:00,56.82,56.88,56.68,56.7,73567.0,46.3835,46.4325,46.2692,46.2855,73567.0
2021-03-23 14:30:00,56.7,56.74,56.54,56.56,50113.0,46.2855,46.3182,46.1549,46.1712,50113.0
2021-03-23 14:40:00,56.57,56.59,56.44,56.55,66944.0,46.1794,46.1957,46.0733,46.1631,66944.0
2021-03-23 14:50:00,56.54,56.56,56.35,56.37,61211.0,46.1549,46.1712,45.9998,46.0161,61211.0
2021-03-23 15:00:00,56.37,56.56,56.29,56.45,71078.0,46.0161,46.1712,45.9508,46.0814,71078.0
2021-03-23 15:10:00,56.45,56.47,56.29,56.29,102847.0,46.0814,46.0978,45.9508,45.9508,102847.0
2021-03-23 15:20:00,56.3,56.3,56.05,56.15,133653.0,45.959,45.959,45.7549,45.8365,133653.0
2021-03-23 15:30:00,56.14,56.2,55.99,56.06,254182.0,45.8284,45.8774,45.7059,45.7631,254182.0
2021-03-23 15:40:00,56.05,56.16,56.01,56.05,337287.0,45.7549,45.8447,45.7223,45.7549,337287.0
2021-03-23 15:50:00,56.04,56.22,55.96,56.07,946076.0,45.7467,45.8937,45.6814,45.7712,946076.0
2021-03-24 09:30:00,56.77,57.26,56.67,57.07,268507.0,46.3427,46.7427,46.261,46.5876,268507.0
2021-03-24 09:40:00,57.04,57.3,57.03,57.06,271881.0,46.5631,46.7753,46.5549,46.5794,271881.0
2021-03-24 09:50:00,57.05,57.07,56.56,56.77,211684.0,46.5712,46.5876,46.1712,46.3427,211684.0
2021-03-24 10:00:00,56.76,57.05,56.76,56.89,80059.0,46.3345,46.5712,46.3345,46.4406,80059.0
2021-03-24 10:10:00,56.9,57.15,56.9,57.03,140620.0,46.4488,46.6529,46.4488,46.5549,140620.0
2021-03-24 10:20:00,57.04,57.12,56.99,57.08,95728.0,46.5631,46.6284,46.5223,46.5957,95728.0
2021-03-24 10:30:00,57.06,57.14,56.98,57.02,291596.0,46.5794,46.6447,46.5141,46.5467,291596.0
2021-03-24 10:40:00,57.02,57.25,56.93,57.24,354907.0,46.5467,46.7345,46.4733,46.7263,354907.0
2021-03-24 10:50:00,57.25,57.3,57.04,57.19,549910.0,46.7345,46.7753,46.5631,46.6855,549910.0
2021-03-24 11:00:00,57.19,57.25,56.78,56.83,118852.0,46.6855,46.7345,46.3508,46.3916,118852.0
2021-03-24 11:10:00,56.84,56.91,56.65,56.65,121258.0,46.3998,46.4569,46.2447,46.2447,121258.0
2021-03-24 11:20:00,56.68,56.84,56.63,56.75,129029.0,46.2692,46.3998,46.2284,46.3263,129029.0
2021-03-24 11:30:00,56.77,57.01,56.75,56.86,110887.0,46.3427,46.5386,46.3263,46.4161,110887.0
2021-03-24 11:40:00,56.86,56.86,56.71,56.77,60481.0,46.4161,46.4161,46.2937,46.3427,60481.0
2021-03-24 11:50:00,56.77,56.79,56.66,56.71,47422.0,46.3427,46.359,46.2529,46.2937,47422.0
2021-03-24 12:00:00,56.71,56.84,56.69,56.79,77473.0,46.2937,46.3998,46.2774,46.359,77473.0
2021-03-24 12:10:00,56.79,56.91,56.78,56.87,87733.0,46.359,46.4569,46.3508,46.4243,87733.0
2021-03-24 12:20:00,56.88,56.91,56.8,56.85,135581.0,46.4325,46.4569,46.3672,46.408,135581.0
2021-03-24 12:30:00,56.86,56.86,56.7,56.83,50946.0,46.4161,46.4161,46.2855,46.3916,50946.0
2021-03-24 12:40:00,56.84,56.85,56.66,56.68,115469.0,46.3998,46.408,46.2529,46.2692,115469.0
2021-03-24 12:50:00,56.67,56.7,56.58,56.65,42070.0,46.261,46.2855,46.1876,46.2447,42070.0
2021-03-24 13:00:00,56.66,56.68,56.51,56.54,47747.0,46.2529,46.2692,46.1304,46.1549,47747.0
2021-03-24 13:10:00,56.54,56.55,56.38,56.41,58195.0,46.1549,46.1631,46.0243,46.0488,58195.0
2021-03-24 13:20:00,56.39,56.53,56.39,56.48,72057.0,46.0325,46.1467,46.0325,46.1059,72057.0
2021-03-24 13:30:00,56.49,56.64,56.48,56.64,85120.0,46.1141,46.2365,46.1059,46.2365,85120.0
2021-03-24 13:40:00,56.62,56.65,56.39,56.54,77197.0,46.2202,46.2447,46.0325,46.1549,77197.0
2021-03-24 13:50:00,56.57,56.59,56.51,56.55,35137.0,46.1794,46.1957,46.1304,46.1631,35137.0
2021-03-24 14:00:00,56.54,56.63,56.5,56.57,55623.0,46.1549,46.2284,46.1223,46.1794,55623.0
2021-03-24 14:10:00,56.57,56.6,56.45,56.55,80262.0,46.1794,46.2039,46.0814,46.1631,80262.0
2021-03-24 14:20:00,56.55,56.64,56.32,56.33,61070.0,46.1631,46.2365,45.9753,45.9835,61070.0
2021-03-24 14:30:00,56.32,56.36,56.19,56.28,89724.0,45.9753,46.008,45.8692,45.9427,89724.0
2021-03-24 14:40:00,56.28,56.4,56.13,56.38,109516.0,45.9427,46.0406,45.8202,46.0243,109516.0
2021-03-24 14:50:00,56.38,56.38,56.21,56.23,80344.0,46.0243,46.0243,45.8855,45.9018,80344.0
2021-03-24 15:00:00,56.23,56.37,56.2,56.27,90577.0,45.9018,46.0161,45.8774,45.9345,90577.0
2021-03-24 15:10:00,56.27,56.35,56.24,56.28,128270.0,45.9345,45.9998,45.91,45.9427,128270.0
2021-03-24 15:20:00,56.27,56.28,56.05,56.11,110952.0,45.9345,45.9427,45.7549,45.8039,110952.0
2021-03-24 15:30:00,56.12,56.16,55.94,56.0,171915.0,45.8121,45.8447,45.6651,45.7141,171915.0
2021-03-24 15:40:00,55.99,56.05,55.89,55.96,194247.0,45.7059,45.7549,45.6243,45.6814,194247.0
2021-03-24 15:50:00,55.95,55.98,55.8,55.81,433283.0,45.6733,45.6978,45.5508,45.559,433283.0
2021-03-25 09:30:00,55.95,56.21,55.52,55.55,252842.0,45.6733,45.8855,45.3223,45.3467,252842.0
2021-03-25 09:40:00,55.56,55.79,55.48,55.66,150609.0,45.3549,45.5427,45.2896,45.4365,150609.0
2021-03-25 09:50:00,55.65,55.65,55.28,55.51,88870.0,45.4284,45.4284,45.1263,45.3141,88870.0
2021-03-25 10:00:00,55.45,55.67,55.38,55.63,75594.0,45.2651,45.4447,45.208,45.4121,75594.0
2021-03-25 10:10:00,55.64,55.75,55.43,55.59,93113.0,45.4202,45.51,45.2488,45.3794,93113.0
2021-03-25 10:20:00,55.59,55.97,55.51,55.86,103216.0,45.3794,45.6896,45.3141,45.5998,103216.0
2021-03-25 10:30:00,55.86,55.94,55.68,55.8,130902.0,45.5998,45.6651,45.4529,45.5508,130902.0
2021-03-25 10:40:00,55.8,55.81,55.41,55.57,64826.0,45.5508,45.559,45.2325,45.3631,64826.0
2021-03-25 10:50:00,55.57,55.84,55.47,55.82,104442.0,45.3631,45.5835,45.2814,45.5672,104442.0
2021-03-25 11:00:00,55.83,55.83,55.55,55.65,104108.0,45.5753,45.5753,45.3467,45.4284,104108.0
2021-03-25 11:10:00,55.67,56.15,55.63,56.15,138925.0,45.4447,45.8365,45.4121,45.8365,138925.0
2021-03-25 11:20:00,56.15,56.51,56.11,56.43,134674.0,45.8365,46.1304,45.8039,46.0651,134674.0
2021-03-25 11:30:00,56.43,56.64,56.36,56.57,134252.0,46.0651,46.2365,46.008,46.1794,134252.0
2021-03-25 11:40:00,56.56,56.71,56.47,56.61,115228.0,46.1712,46.2937,46.0978,46.2121,115228.0
2021-03-25 11:50:00,56.6,56.94,56.56,56.94,144956.0,46.2039,46.4814,46.1712,46.4814,144956.0
2021-03-25 12:00:00,56.93,56.98,56.62,56.74,229727.0,46.4733,46.5141,46.2202,46.3182,229727.0
2021-03-25 12:10:00,56.75,56.99,56.62,56.93,109511.0,46.3263,46.5223,46.2202,46.4733,109511.0
2021-03-25 12:20:00,56.94,57.03,56.84,56.97,94375.0,46.4814,46.5549,46.3998,46.5059,94375.0
2021-03-25 12:30:00,56.99,57.15,56.96,57.12,67195.0,46.5223,46.6529,46.4978,46.6284,67195.0
2021-03-25 12:40:00,57.13,57.44,57.13,57.4,73832.0,46.6365,46.8896,46.6365,46.8569,73832.0
2021-03-25 12:50:00,57.39,57.5,57.29,57.33,88261.0,46.8488,46.9386,46.7672,46.7998,88261.0
2021-03-25 13:00:00,57.31,57.44,57.16,57.29,140029.0,46.7835,46.8896,46.661,46.7672,140029.0
2021-03-25 13:10:00,57.3,57.36,57.12,57.15,52479.0,46.7753,46.8243,46.6284,46.6529,52479.0
2021-03-25 13:20:00,57.16,57.18,56.93,56.93,59465.0,46.661,46.6774,46.4733,46.4733,59465.0
2021-03-25 13:30:00,56.96,57.0,56.83,56.95,30672.0,46.4978,46.5304,46.3916,46.4896,30672.0
2021-03-25 13:40:00,56.97,57.13,56.88,56.96,155867.0,46.5059,46.6365,46.4325,46.4978,155867.0
2021-03-25 13:50:00,56.94,57.01,56.83,56.85,72095.0,46.4814,46.5386,46.3916,46.408,72095.0
2021-03-25 14:00:00,56.86,57.03,56.82,56.99,60925.0,46.4161,46.5549,46.3835,46.5223,60925.0
2021-03-25 14:10:00,56.99,57.13,56.95,57.1,82113.0,46.5223,46.6365,46.4896,46.6121,82113.0
2021-03-25 14:20:00,57.09,57.1,56.8,56.81,165211.0,46.6039,46.6121,46.3672,46.3753,165211.0
2021-03-25 14:30:00,56.84,57.06,56.81,57.04,119969.0,46.3998,46.5794,46.3753,46.5631,119969.0
2021-03-25 14:40:00,57.02,57.12,57.0,57.08,132435.0,46.5467,46.6284,46.5304,46.5957,132435.0
2021-03-25 14:50:00,57.08,57.16,57.01,57.03,122496.0,46.5957,46.661,46.5386,46.5549,122496.0
2021-03-25 15:00:00,57.03,57.08,56.91,57.0,116924.0,46.5549,46.5957,46.4569,46.5304,116924.0
2021-03-25 15:10:00,57.01,57.32,57.0,57.29,171672.0,46.5386,46.7916,46.5304,46.7672,171672.0
2021-03-25 15:20:00,57.3,57.36,57.24,57.26,102386.0,46.7753,46.8243,46.7263,46.7427,102386.0
2021-03-25 15:30:00,57.26,57.41,57.2,57.38,335284.0,46.7427,46.8651,46.6937,46.8406,335284.0
2021-03-25 15:40:00,57.38,57.5,57.36,57.41,378401.0,46.8406,46.9386,46.8243,46.8651,378401.0
2021-03-25 15:50:00,57.4,57.67,57.4,57.48,618996.0,46.8569,47.0774,46.8569,46.9223,618996.0
2021-03-26 09:30:00,58.6,58.72,58.28,58.41,429563.0,47.8365,47.9345,47.5753,47.6814,429563.0
2021-03-26 09:40:00,58.4,58.67,58.38,58.56,167142.0,47.6733,47.8937,47.6569,47.8039,167142.0
2021-03-26 09:50:00,58.56,58.88,58.51,58.72,452449.0,47.8039,48.0651,47.7631,47.9345,452449.0
2021-03-26 10:00:00,58.7,58.95,58.7,58.74,95567.0,47.9182,48.1222,47.9182,47.9508,95567.0
2021-03-26 10:10:00,58.75,59.02,58.75,58.93,290107.0,47.959,48.1794,47.959,48.1059,290107.0
2021-03-26 10:20:00,58.92,59.25,58.87,59.2,285451.0,48.0978,48.3671,48.0569,48.3263,285451.0
2021-03-26 10:30:00,59.2,59.29,59.0,59.15,230136.0,48.3263,48.3998,48.1631,48.2855,230136.0
2021-03-26 10:40:00,59.14,59.28,58.82,58.82,152652.0,48.2773,48.3916,48.0161,48.0161,152652.0
2021-03-26 10:50:00,58.8,59.08,58.78,59.05,129964.0,47.9998,48.2284,47.9835,48.2039,129964.0
2021-03-26 11:00:00,59.08,59.15,58.93,58.98,144610.0,48.2284,48.2855,48.1059,48.1467,144610.0
2021-03-26 11:10:00,58.97,58.98,58.83,58.9,159387.0,48.1386,48.1467,48.0243,48.0814,159387.0
2021-03-26 11:20:00,58.92,59.13,58.91,59.08,226517.0,48.0978,48.2692,48.0896,48.2284,226517.0
2021-03-26 11:30:00,59.09,59.16,58.97,58.98,244527.0,48.2365,48.2937,48.1386,48.1467,244527.0
2021-03-26 11:40:00,59.0,59.08,58.86,58.94,167310.0,48.1631,48.2284,48.0488,48.1141,167310.0
2021-03-26 11:50:00,58.93,58.97,58.74,58.74,122615.0,48.1059,48.1386,47.9508,47.9508,122615.0
2021-03-26 12:00:00,58.73,58.77,58.59,58.69,157428.0,47.9427,47.9753,47.8284,47.91,157428.0
2021-03-26 12:10:00,58.69,58.88,58.66,58.75,95065.0,47.91,48.0651,47.8855,47.959,95065.0
2021-03-26 12:20:00,58.76,58.8,58.71,58.8,51194.0,47.9671,47.9998,47.9263,47.9998,51194.0
2021-03-26 12:30:00,58.82,58.85,58.68,58.77,102263.0,48.0161,48.0406,47.9018,47.9753,102263.0
2021-03-26 12:40:00,58.77,58.89,58.75,58.83,60913.0,47.9753,48.0733,47.959,48.0243,60913.0
2021-03-26 12:50:00,58.82,58.95,58.75,58.78,65177.0,48.0161,48.1222,47.959,47.9835,65177.0
2021-03-26 13:00:00,58.79,58.91,58.75,58.89,123950.0,47.9916,48.0896,47.959,48.0733,123950.0
2021-03-26 13:10:00,58.9,58.91,58.72,58.75,67431.0,48.0814,48.0896,47.9345,47.959,67431.0
2021-03-26 13:20:00,58.75,58.81,58.66,58.72,106165.0,47.959,48.008,47.8855,47.9345,106165.0
2021-03-26 13:30:00,58.72,58.82,58.71,58.72,107830.0,47.9345,48.0161,47.9263,47.9345,107830.0
2021-03-26 13:40:00,58.73,58.81,58.65,58.71,170785.0,47.9427,48.008,47.8774,47.9263,170785.0
2021-03-26 13:50:00,58.71,58.89,58.7,58.88,115538.0,47.9263,48.0733,47.9182,48.0651,115538.0
2021-03-26 14:00:00,58.88,58.89,58.72,58.77,193640.0,48.0651,48.0733,47.9345,47.9753,193640.0
2021-03-26 14:10:00,58.77,58.82,58.61,58.7,166218.0,47.9753,48.0161,47.8447,47.9182,166218.0
2021-03-26 14:20:00,58.7,58.84,58.67,58.73,127310.0,47.9182,48.0325,47.8937,47.9427,127310.0
2021-03-26 14:30:00,58.73,58.89,58.67,58.67,117530.0,47.9427,48.0733,47.8937,47.8937,117530.0
2021-03-26 14:40:00,58.68,58.79,58.53,58.6,106423.0,47.9018,47.9916,47.7794,47.8365,106423.0
2021-03-26 14:50:00,58.6,58.89,58.57,58.86,170314.0,47.8365,48.0733,47.812,48.0488,170314.0
2021-03-26 15:00:00,58.87,58.88,58.65,58.65,111261.0,48.0569,48.0651,47.8774,47.8774,111261.0
2021-03-26 15:10:00,58.65,58.82,58.62,58.82,106073.0,47.8774,48.0161,47.8529,48.0161,106073.0
2021-03-26 15:20:00,58.83,58.83,58.65,58.77,115909.0,48.0243,48.0243,47.8774,47.9753,115909.0
2021-03-26 15:30:00,58.76,59.16,58.76,59.14,284698.0,47.9671,48.2937,47.9671,48.2773,284698.0
2021-03-26 15:40:00,59.14,59.18,59.02,59.07,460199.0,48.2773,48.31,48.1794,48.2202,460199.0
2021-03-26 15:50:00,59.07,59.54,59.05,59.31,1336528.0,48.2202,48.6039,48.2039,48.4161,1336528.0
2021-03-29 09:30:00,58.44,58.54,58.24,58.41,177759.0,47.7059,47.7876,47.5427,47.6814,177759.0
2021-03-29 09:40:00,58.42,58.54,58.2,58.22,147542.0,47.6896,47.7876,47.51,47.5263,147542.0
2021-03-29 09:50:00,58.24,58.52,58.12,58.41,69822.0,47.5427,47.7712,47.4447,47.6814,69822.0
2021-03-29 10:00:00,58.4,58.52,58.32,58.43,144529.0,47.6733,47.7712,47.608,47.6978,144529.0
2021-03-29 10:10:00,58.42,58.51,57.99,58.01,84224.0,47.6896,47.7631,47.3386,47.3549,84224.0
2021-03-29 10:20:00,58.01,58.02,57.69,57.72,110292.0,47.3549,47.3631,47.0937,47.1182,110292.0
2021-03-29 10:30:00,57.72,57.76,57.49,57.51,81349.0,47.1182,47.1508,46.9304,46.9467,81349.0
2021-03-29 10:40:00,57.49,57.55,57.36,57.52,75274.0,46.9304,46.9794,46.8243,46.9549,75274.0
2021-03-29 10:50:00,57.52,57.56,57.26,57.42,91641.0,46.9549,46.9876,46.7427,46.8733,91641.0
2021-03-29 11:00:00,57.41,57.48,57.31,57.37,71757.0,46.8651,46.9223,46.7835,46.8325,71757.0
2021-03-29 11:10:00,57.38,57.44,57.14,57.2,110335.0,46.8406,46.8896,46.6447,46.6937,110335.0
2021-03-29 11:20:00,57.21,57.27,57.02,57.05,80975.0,46.7018,46.7508,46.5467,46.5712,80975.0
2021-03-29 11:30:00,57.06,57.43,57.01,57.36,63819.0,46.5794,46.8814,46.5386,46.8243,63819.0
2021-03-29 11:40:00,57.37,57.63,57.34,57.55,58986.0,46.8325,47.0447,46.808,46.9794,58986.0
2021-03-29 11:50:00,57.54,57.77,57.44,57.71,81212.0,46.9712,47.159,46.8896,47.11,81212.0
2021-03-29 12:00:00,57.69,57.76,57.57,57.58,39843.0,47.0937,47.1508,46.9957,47.0039,39843.0
2021-03-29 12:10:00,57.59,57.62,57.33,57.34,65017.0,47.012,47.0365,46.7998,46.808,65017.0
2021-03-29 12:20:00,57.35,57.61,57.3,57.58,76623.0,46.8161,47.0284,46.7753,47.0039,76623.0
2021-03-29 12:30:00,57.59,57.72,57.53,57.68,33327.0,47.012,47.1182,46.9631,47.0855,33327.0
2021-03-29 12:40:00,57.67,57.74,57.59,57.62,40153.0,47.0774,47.1345,47.012,47.0365,40153.0
2021-03-29 12:50:00,57.62,57.71,57.51,57.63,51239.0,47.0365,47.11,46.9467,47.0447,51239.0
2021-03-29 13:00:00,57.65,57.82,57.6,57.74,60440.0,47.061,47.1998,47.0202,47.1345,60440.0
2021-03-29 13:10:00,57.74,57.74,57.61,57.66,42406.0,47.1345,47.1345,47.0284,47.0692,42406.0
2021-03-29 13:20:00,57.65,57.68,57.51,57.53,53536.0,47.061,47.0855,46.9467,46.9631,53536.0
2021-03-29 13:30:00,57.53,57.65,57.49,57.52,115190.0,46.9631,47.061,46.9304,46.9549,115190.0
2021-03-29 13:40:00,57.53,57.53,57.33,57.38,30393.0,46.9631,46.9631,46.7998,46.8406,30393.0
2021-03-29 13:50:00,57.39,57.53,57.35,57.45,54741.0,46.8488,46.9631,46.8161,46.8978,54741.0
2021-03-29 14:00:00,57.44,57.58,57.37,57.55,59597.0,46.8896,47.0039,46.8325,46.9794,59597.0
2021-03-29 14:10:00,57.54,57.69,57.46,57.54,94612.0,46.9712,47.0937,46.9059,46.9712,94612.0
2021-03-29 14:20:00,57.54,57.59,57.48,57.51,100901.0,46.9712,47.012,46.9223,46.9467,100901.0
2021-03-29 14:30:00,57.51,57.55,57.39,57.48,53647.0,46.9467,46.9794,46.8488,46.9223,53647.0
2021-03-29 14:40:00,57.48,57.71,57.46,57.65,70707.0,46.9223,47.11,46.9059,47.061,70707.0
2021-03-29 14:50:00,57.64,57.67,57.47,57.54,57196.0,47.0529,47.0774,46.9141,46.9712,57196.0
2021-03-29 15:00:00,57.55,57.83,57.51,57.83,118547.0,46.9794,47.208,46.9467,47.208,118547.0
2021-03-29 15:10:00,57.81,57.91,57.76,57.84,182689.0,47.1916,47.2733,47.1508,47.2161,182689.0
2021-03-29 15:20:00,57.85,57.96,57.84,57.9,223361.0,47.2243,47.3141,47.2161,47.2651,223361.0
2021-03-29 15:30:00,57.92,57.93,57.79,57.84,127703.0,47.2814,47.2896,47.1753,47.2161,127703.0
2021-03-29 15:40:00,57.85,57.85,57.57,57.58,135403.0,47.2243,47.2243,46.9957,47.0039,135403.0
2021-03-29 15:50:00,57.58,57.64,57.25,57.31,605403.0,47.0039,47.0529,46.7345,46.7835,605403.0
2021-03-30 09:30:00,57.88,58.52,57.83,58.3,213429.0,47.2488,47.7712,47.208,47.5916,213429.0
2021-03-30 09:40:00,58.31,58.51,58.11,58.13,88507.0,47.5998,47.7631,47.4365,47.4529,88507.0
2021-03-30 09:50:00,58.13,58.31,58.0,58.22,99198.0,47.4529,47.5998,47.3467,47.5263,99198.0
2021-03-30 10:00:00,58.23,58.33,58.07,58.08,84849.0,47.5345,47.6161,47.4039,47.412,84849.0
2021-03-30 10:10:00,58.09,58.17,57.99,58.0,46742.0,47.4202,47.4855,47.3386,47.3467,46742.0
2021-03-30 10:20:00,58.02,58.25,57.92,58.25,74024.0,47.3631,47.5508,47.2814,47.5508,74024.0
2021-03-30 10:30:00,58.23,58.5,58.23,58.44,144003.0,47.5345,47.7549,47.5345,47.7059,144003.0
2021-03-30 10:40:00,58.44,58.48,58.34,58.43,127977.0,47.7059,47.7386,47.6243,47.6978,127977.0
2021-03-30 10:50:00,58.43,58.45,58.24,58.3,116694.0,47.6978,47.7141,47.5427,47.5916,116694.0
2021-03-30 11:00:00,58.29,58.53,58.23,58.5,106994.0,47.5835,47.7794,47.5345,47.7549,106994.0
2021-03-30 11:10:00,58.5,58.63,58.45,58.51,178781.0,47.7549,47.861,47.7141,47.7631,178781.0
2021-03-30 11:20:00,58.52,58.56,58.42,58.5,106684.0,47.7712,47.8039,47.6896,47.7549,106684.0
2021-03-30 11:30:00,58.5,58.5,58.24,58.31,47984.0,47.7549,47.7549,47.5427,47.5998,47984.0
2021-03-30 11:40:00,58.31,58.35,58.17,58.18,58018.0,47.5998,47.6325,47.4855,47.4937,58018.0
2021-03-30 11:50:00,58.17,58.18,58.07,58.13,59804.0,47.4855,47.4937,47.4039,47.4529,59804.0
2021-03-30 12:00:00,58.13,58.35,58.12,58.33,41947.0,47.4529,47.6325,47.4447,47.6161,41947.0
2021-03-30 12:10:00,58.36,58.41,58.25,58.33,40498.0,47.6406,47.6814,47.5508,47.6161,40498.0
2021-03-30 12:20:00,58.32,58.33,58.22,58.24,37705.0,47.608,47.6161,47.5263,47.5427,37705.0
2021-03-30 12:30:00,58.24,58.41,58.21,58.4,79383.0,47.5427,47.6814,47.5182,47.6733,79383.0
2021-03-30 12:40:00,58.41,58.46,58.37,58.4,104832.0,47.6814,47.7223,47.6488,47.6733,104832.0
2021-03-30 12:50:00,58.4,58.49,58.37,58.41,101224.0,47.6733,47.7467,47.6488,47.6814,101224.0
2021-03-30 13:00:00,58.4,58.42,58.25,58.29,57129.0,47.6733,47.6896,47.5508,47.5835,57129.0
2021-03-30 13:10:00,58.29,58.3,58.14,58.29,100197.0,47.5835,47.5916,47.461,47.5835,100197.0
2021-03-30 13:20:00,58.28,58.44,58.26,58.41,126532.0,47.5753,47.7059,47.559,47.6814,126532.0
2021-03-30 13:30:00,58.4,58.57,58.33,58.56,107614.0,47.6733,47.812,47.6161,47.8039,107614.0
2021-03-30 13:40:00,58.57,58.6,58.44,58.46,75039.0,47.812,47.8365,47.7059,47.7223,75039.0
2021-03-30 13:50:00,58.46,58.47,58.4,58.41,57120.0,47.7223,47.7304,47.6733,47.6814,57120.0
2021-03-30 14:00:00,58.42,58.49,58.27,58.48,50662.0,47.6896,47.7467,47.5671,47.7386,50662.0
2021-03-30 14:10:00,58.47,58.6,58.44,58.58,59232.0,47.7304,47.8365,47.7059,47.8202,59232.0
2021-03-30 14:20:00,58.59,58.63,58.5,58.59,72429.0,47.8284,47.861,47.7549,47.8284,72429.0
2021-03-30 14:30:00,58.59,58.6,58.49,58.5,77773.0,47.8284,47.8365,47.7467,47.7549,77773.0
2021-03-30 14:40:00,58.52,58.62,58.5,58.62,43253.0,47.7712,47.8529,47.7549,47.8529,43253.0
2021-03-30 14:50:00,58.62,58.84,58.62,58.81,61901.0,47.8529,48.0325,47.8529,48.008,61901.0
2021-03-30 15:00:00,58.81,58.92,58.75,58.91,73166.0,48.008,48.0978,47.959,48.0896,73166.0
2021-03-30 15:10:00,58.9,58.94,58.76,58.83,82947.0,48.0814,48.1141,47.9671,48.0243,82947.0
2021-03-30 15:20:00,58.82,58.99,58.8,58.96,54451.0,48.0161,48.1549,47.9998,48.1304,54451.0
2021-03-30 15:30:00,58.96,59.05,58.96,58.98,115916.0,48.1304,48.2039,48.1304,48.1467,115916.0
2021-03-30 15:40:00,58.98,58.99,58.7,58.72,117220.0,48.1467,48.1549,47.9182,47.9345,117220.0
2021-03-30 15:50:00,58.72,58.81,58.53,58.81,386193.0,47.9345,48.008,47.7794,48.008,386193.0
2021-03-31 09:30:00,58.61,59.02,58.5,58.91,120385.0,47.8447,48.1794,47.7549,48.0896,120385.0
2021-03-31 09:40:00,58.93,58.99,58.73,58.79,65996.0,48.1059,48.1549,47.9427,47.9916,65996.0
2021-03-31 09:50:00,58.78,58.95,58.73,58.87,189105.0,47.9835,48.1222,47.9427,48.0569,189105.0
2021-03-31 10:00:00,58.87,58.88,58.42,58.42,188966.0,48.0569,48.0651,47.6896,47.6896,188966.0
2021-03-31 10:10:00,58.42,58.5,58.34,58.44,84991.0,47.6896,47.7549,47.6243,47.7059,84991.0
2021-03-31 10:20:00,58.46,58.58,58.33,58.44,100580.0,47.7223,47.8202,47.6161,47.7059,100580.0
2021-03-31 10:30:00,58.46,58.5,58.32,58.5,52436.0,47.7223,47.7549,47.608,47.7549,52436.0
2021-03-31 10:40:00,58.51,58.52,58.28,58.34,140001.0,47.7631,47.7712,47.5753,47.6243,140001.0
2021-03-31 10:50:00,58.34,58.42,58.21,58.28,89358.0,47.6243,47.6896,47.5182,47.5753,89358.0
2021-03-31 11:00:00,58.29,58.54,58.25,58.52,125816.0,47.5835,47.7876,47.5508,47.7712,125816.0
2021-03-31 11:10:00,58.51,58.64,58.44,58.59,69827.0,47.7631,47.8692,47.7059,47.8284,69827.0
2021-03-31 11:20:00,58.59,58.64,58.33,58.34,53757.0,47.8284,47.8692,47.6161,47.6243,53757.0
2021-03-31 11:30:00,58.32,58.32,58.14,58.17,89422.0,47.608,47.608,47.461,47.4855,89422.0
2021-03-31 11:40:00,58.17,58.32,58.13,58.31,66703.0,47.4855,47.608,47.4529,47.5998,66703.0
2021-03-31 11:50:00,58.31,58.35,58.22,58.25,47466.0,47.5998,47.6325,47.5263,47.5508,47466.0
2021-03-31 12:00:00,58.24,58.45,58.23,58.44,48552.0,47.5427,47.7141,47.5345,47.7059,48552.0
2021-03-31 12:10:00,58.43,58.5,58.38,58.49,41856.0,47.6978,47.7549,47.6569,47.7467,41856.0
2021-03-31 12:20:00,58.48,58.53,58.43,58.48,48527.0,47.7386,47.7794,47.6978,47.7386,48527.0
2021-03-31 12:30:00,58.48,58.52,58.38,58.43,40378.0,47.7386,47.7712,47.6569,47.6978,40378.0
2021-03-31 12:40:00,58.44,58.56,58.43,58.49,38059.0,47.7059,47.8039,47.6978,47.7467,38059.0
2021-03-31 12:50:00,58.48,58.59,58.46,58.58,40061.0,47.7386,47.8284,47.7223,47.8202,40061.0
2021-03-31 13:00:00,58.58,58.7,58.55,58.59,53376.0,47.8202,47.9182,47.7957,47.8284,53376.0
2021-03-31 13:10:00,58.59,58.62,58.55,58.62,55771.0,47.8284,47.8529,47.7957,47.8529,55771.0
2021-03-31 13:20:00,58.61,58.61,58.53,58.58,45250.0,47.8447,47.8447,47.7794,47.8202,45250.0
2021-03-31 13:30:00,58.58,58.7,58.57,58.68,60448.0,47.8202,47.9182,47.812,47.9018,60448.0
2021-03-31 13:40:00,58.69,58.76,58.66,58.71,60919.0,47.91,47.9671,47.8855,47.9263,60919.0
2021-03-31 13:50:00,58.71,58.75,58.65,58.71,52648.0,47.9263,47.959,47.8774,47.9263,52648.0
2021-03-31 14:00:00,58.71,58.75,58.59,58.63,49289.0,47.9263,47.959,47.8284,47.861,49289.0
2021-03-31 14:10:00,58.63,58.71,58.58,58.64,57476.0,47.861,47.9263,47.8202,47.8692,57476.0
2021-03-31 14:20:00,58.63,58.78,58.6,58.77,68282.0,47.861,47.9835,47.8365,47.9753,68282.0
2021-03-31 14:30:00,58.77,58.9,58.76,58.84,83861.0,47.9753,48.0814,47.9671,48.0325,83861.0
2021-03-31 14:40:00,58.83,58.98,58.81,58.88,60467.0,48.0243,48.1467,48.008,48.0651,60467.0
2021-03-31 14:50:00,58.89,58.89,58.77,58.79,47667.0,48.0733,48.0733,47.9753,47.9916,47667.0
2021-03-31 15:00:00,58.78,58.78,58.62,58.74,235578.0,47.9835,47.9835,47.8529,47.9508,235578.0
2021-03-31 15:10:00,58.74,58.77,58.62,58.74,123609.0,47.9508,47.9753,47.8529,47.9508,123609.0
2021-03-31 15:20:00,58.73,58.89,58.7,58.81,131083.0,47.9427,48.0733,47.9182,48.008,131083.0
2021-03-31 15:30:00,58.8,58.86,58.52,58.54,100060.0,47.9998,48.0488,47.7712,47.7876,100060.0
2021-03-31 15:40:00,58.54,58.63,58.5,58.57,144982.0,47.7876,47.861,47.7549,47.812,144982.0
2021-03-31 15:50:00,58.55,58.62,58.28,58.32,587204.0,47.7957,47.8529,47.5753,47.608,587204.0
2021-04-01 09:30:00,58.3,58.6,58.13,58.44,240387.0,47.5916,47.8365,47.4529,47.7059,240387.0
2021-04-01 09:40:00,58.45,58.62,58.2,58.21,115209.0,47.7141,47.8529,47.51,47.5182,115209.0
2021-04-01 09:50:00,58.21,58.45,58.11,58.17,89564.0,47.5182,47.7141,47.4365,47.4855,89564.0
2021-04-01 10:00:00,58.18,58.67,58.17,58.53,123760.0,47.4937,47.8937,47.4855,47.7794,123760.0
2021-04-01 10:10:00,58.54,58.54,58.28,58.43,72609.0,47.7876,47.7876,47.5753,47.6978,72609.0
2021-04-01 10:20:00,58.39,58.52,58.31,58.5,54597.0,47.6651,47.7712,47.5998,47.7549,54597.0
2021-04-01 10:30:00,58.5,58.52,58.34,58.5,104139.0,47.7549,47.7712,47.6243,47.7549,104139.0
2021-04-01 10:40:00,58.51,58.63,58.46,58.59,43062.0,47.7631,47.861,47.7223,47.8284,43062.0
2021-04-01 10:50:00,58.59,58.67,58.49,58.61,65931.0,47.8284,47.8937,47.7467,47.8447,65931.0
2021-04-01 11:00:00,58.61,58.64,58.48,58.55,56678.0,47.8447,47.8692,47.7386,47.7957,56678.0
2021-04-01 11:10:00,58.53,58.74,58.49,58.66,130373.0,47.7794,47.9508,47.7467,47.8855,130373.0
2021-04-01 11:20:00,58.66,58.7,58.56,58.61,99051.0,47.8855,47.9182,47.8039,47.8447,99051.0
2021-04-01 11:30:00,58.61,58.79,58.58,58.79,45458.0,47.8447,47.9916,47.8202,47.9916,45458.0
2021-04-01 11:40:00,58.79,58.79,58.57,58.58,33829.0,47.9916,47.9916,47.812,47.8202,33829.0
2021-04-01 11:50:00,58.59,58.67,58.58,58.61,41228.0,47.8284,47.8937,47.8202,47.8447,41228.0
2021-04-01 12:00:00,58.62,58.67,58.58,58.66,54868.0,47.8529,47.8937,47.8202,47.8855,54868.0
2021-04-01 12:10:00,58.66,58.78,58.61,58.7,69028.0,47.8855,47.9835,47.8447,47.9182,69028.0
2021-04-01 12:20:00,58.71,58.77,58.67,58.7,53258.0,47.9263,47.9753,47.8937,47.9182,53258.0
2021-04-01 12:30:00,58.7,58.87,58.67,58.86,45376.0,47.9182,48.0569,47.8937,48.0488,45376.0
2021-04-01 12:40:00,58.87,58.88,58.8,58.85,61572.0,48.0569,48.0651,47.9998,48.0406,61572.0
2021-04-01 12:50:00,58.88,58.88,58.61,58.62,93721.0,48.0651,48.0651,47.8447,47.8529,93721.0
2021-04-01 13:00:00,58.61,58.71,58.58,58.64,92424.0,47.8447,47.9263,47.8202,47.8692,92424.0
2021-04-01 13:10:00,58.64,58.65,58.55,58.56,45368.0,47.8692,47.8774,47.7957,47.8039,45368.0
2021-04-01 13:20:00,58.56,58.59,58.5,58.55,49493.0,47.8039,47.8284,47.7549,47.7957,49493.0
2021-04-01 13:30:00,58.54,58.66,58.54,58.57,66959.0,47.7876,47.8855,47.7876,47.812,66959.0
2021-04-01 13:40:00,58.56,58.61,58.47,58.55,171344.0,47.8039,47.8447,47.7304,47.7957,171344.0
2021-04-01 13:50:00,58.55,58.63,58.54,58.59,33824.0,47.7957,47.861,47.7876,47.8284,33824.0
2021-04-01 14:00:00,58.58,58.74,58.56,58.73,38482.0,47.8202,47.9508,47.8039,47.9427,38482.0
2021-04-01 14:10:00,58.73,58.85,58.72,58.85,46444.0,47.9427,48.0406,47.9345,48.0406,46444.0
2021-04-01 14:20:00,58.85,58.95,58.84,58.89,53615.0,48.0406,48.1222,48.0325,48.0733,53615.0
2021-04-01 14:30:00,58.91,58.91,58.8,58.86,56816.0,48.0896,48.0896,47.9998,48.0488,56816.0
2021-04-01 14:40:00,58.85,58.9,58.8,58.87,51259.0,48.0406,48.0814,47.9998,48.0569,51259.0
2021-04-01 14:50:00,58.86,58.86,58.69,58.75,64440.0,48.0488,48.0488,47.91,47.959,64440.0
2021-04-01 15:00:00,58.75,58.76,58.69,58.71,60713.0,47.959,47.9671,47.91,47.9263,60713.0
2021-04-01 15:10:00,58.71,58.73,58.61,58.68,58487.0,47.9263,47.9427,47.8447,47.9018,58487.0
2021-04-01 15:20:00,58.69,58.7,58.61,58.68,60267.0,47.91,47.9182,47.8447,47.9018,60267.0
2021-04-01 15:30:00,58.68,58.69,58.56,58.61,61197.0,47.9018,47.91,47.8039,47.8447,61197.0
2021-04-01 15:40:00,58.62,58.87,58.58,58.84,83400.0,47.8529,48.0569,47.8202,48.0325,83400.0
2021-04-01 15:50:00,58.83,59.06,58.73,59.04,385816.0,48.0243,48.212,47.9427,48.1957,385816.0
2021-04-05 09:30:00,59.71,60.13,59.6,59.6,238109.0,48.7427,49.0855,48.6529,48.6529,238109.0
2021-04-05 09:40:00,59.59,59.62,59.24,59.29,165652.0,48.6447,48.6692,48.359,48.3998,165652.0
2021-04-05 09:50:00,59.29,59.43,59.21,59.28,98196.0,48.3998,48.5141,48.3345,48.3916,98196.0
2021-04-05 10:00:00,59.29,59.34,59.07,59.14,87852.0,48.3998,48.4406,48.2202,48.2773,87852.0
2021-04-05 10:10:00,59.18,59.31,59.07,59.17,123268.0,48.31,48.4161,48.2202,48.3018,123268.0
2021-04-05 10:20:00,59.16,59.4,59.1,59.22,162018.0,48.2937,48.4896,48.2447,48.3427,162018.0
2021-04-05 10:30:00,59.22,59.28,59.14,59.15,69776.0,48.3427,48.3916,48.2773,48.2855,69776.0
2021-04-05 10:40:00,59.16,59.31,59.15,59.24,98940.0,48.2937,48.4161,48.2855,48.359,98940.0
2021-04-05 10:50:00,59.24,59.29,59.09,59.2,66096.0,48.359,48.3998,48.2365,48.3263,66096.0
2021-04-05 11:00:00,59.2,59.34,59.12,59.3,67828.0,48.3263,48.4406,48.261,48.408,67828.0
2021-04-05 11:10:00,59.29,59.3,59.12,59.14,84973.0,48.3998,48.408,48.261,48.2773,84973.0
2021-04-05 11:20:00,59.14,59.17,59.04,59.11,46072.0,48.2773,48.3018,48.1957,48.2529,46072.0
2021-04-05 11:30:00,59.13,59.23,59.07,59.2,76996.0,48.2692,48.3508,48.2202,48.3263,76996.0
2021-04-05 11:40:00,59.21,59.31,59.14,59.22,127773.0,48.3345,48.4161,48.2773,48.3427,127773.0
2021-04-05 11:50:00,59.21,59.24,59.12,59.18,74263.0,48.3345,48.359,48.261,48.31,74263.0
2021-04-05 12:00:00,59.16,59.24,59.11,59.23,49183.0,48.2937,48.359,48.2529,48.3508,49183.0
2021-04-05 12:10:00,59.22,59.27,59.15,59.17,57266.0,48.3427,48.3835,48.2855,48.3018,57266.0
2021-04-05 12:20:00,59.16,59.35,59.13,59.31,31013.0,48.2937,48.4488,48.2692,48.4161,31013.0
2021-04-05 12:30:00,59.31,59.33,59.26,59.33,41010.0,48.4161,48.4325,48.3753,48.4325,41010.0
2021-04-05 12:40:00,59.31,59.36,59.26,59.29,37148.0,48.4161,48.4569,48.3753,48.3998,37148.0
2021-04-05 12:50:00,59.3,59.31,59.17,59.18,40866.0,48.408,48.4161,48.3018,48.31,40866.0
2021-04-05 13:00:00,59.18,59.26,59.16,59.2,33721.0,48.31,48.3753,48.2937,48.3263,33721.0
2021-04-05 13:10:00,59.19,59.2,59.1,59.13,44627.0,48.3182,48.3263,48.2447,48.2692,44627.0
2021-04-05 13:20:00,59.12,59.14,59.02,59.05,67895.0,48.261,48.2773,48.1794,48.2039,67895.0
2021-04-05 13:30:00,59.05,59.16,59.02,59.12,43804.0,48.2039,48.2937,48.1794,48.261,43804.0
2021-04-05 13:40:00,59.11,59.11,58.99,59.09,51656.0,48.2529,48.2529,48.1549,48.2365,51656.0
2021-04-05 13:50:00,59.09,59.1,58.96,59.06,40084.0,48.2365,48.2447,48.1304,48.212,40084.0
2021-04-05 14:00:00,59.05,59.05,58.94,59.01,50643.0,48.2039,48.2039,48.1141,48.1712,50643.0
2021-04-05 14:10:00,59.02,59.06,58.97,59.0,63846.0,48.1794,48.212,48.1386,48.1631,63846.0
2021-04-05 14:20:00,59.0,59.04,58.96,58.97,49522.0,48.1631,48.1957,48.1304,48.1386,49522.0
2021-04-05 14:30:00,58.96,58.99,58.88,58.92,64970.0,48.1304,48.1549,48.0651,48.0978,64970.0
2021-04-05 14:40:00,58.92,58.93,58.83,58.87,85278.0,48.0978,48.1059,48.0243,48.0569,85278.0
2021-04-05 14:50:00,58.88,58.9,58.79,58.79,54023.0,48.0651,48.0814,47.9916,47.9916,54023.0
2021-04-05 15:00:00,58.79,58.94,58.76,58.94,105126.0,47.9916,48.1141,47.9671,48.1141,105126.0
2021-04-05 15:10:00,58.94,59.02,58.91,59.02,82615.0,48.1141,48.1794,48.0896,48.1794,82615.0
2021-04-05 15:20:00,59.01,59.02,58.94,59.0,55706.0,48.1712,48.1794,48.1141,48.1631,55706.0
2021-04-05 15:30:00,59.0,59.15,58.97,59.13,108860.0,48.1631,48.2855,48.1386,48.2692,108860.0
2021-04-05 15:40:00,59.13,59.25,59.09,59.22,97096.0,48.2692,48.3671,48.2365,48.3427,97096.0
2021-04-05 15:50:00,59.22,59.37,59.14,59.14,487916.0,48.3427,48.4651,48.2773,48.2773,487916.0
2021-04-06 09:30:00,58.97,59.15,58.87,58.96,102685.0,48.1386,48.2855,48.0569,48.1304,102685.0
2021-04-06 09:40:00,58.99,59.26,58.97,59.24,42696.0,48.1549,48.3753,48.1386,48.359,42696.0
2021-04-06 09:50:00,59.26,59.32,59.15,59.27,51693.0,48.3753,48.4243,48.2855,48.3835,51693.0
2021-04-06 10:00:00,59.24,59.27,58.97,59.08,33394.0,48.359,48.3835,48.1386,48.2284,33394.0
2021-04-06 10:10:00,59.09,59.36,59.08,59.3,43973.0,48.2365,48.4569,48.2284,48.408,43973.0
2021-04-06 10:20:00,59.29,59.35,59.19,59.28,51428.0,48.3998,48.4488,48.3182,48.3916,51428.0
2021-04-06 10:30:00,59.29,59.36,59.24,59.24,54644.0,48.3998,48.4569,48.359,48.359,54644.0
2021-04-06 10:40:00,59.23,59.24,59.08,59.08,39439.0,48.3508,48.359,48.2284,48.2284,39439.0
2021-04-06 10:50:00,59.09,59.12,58.89,59.08,103918.0,48.2365,48.261,48.0733,48.2284,103918.0
2021-04-06 11:00:00,59.07,59.07,58.82,58.85,57767.0,48.2202,48.2202,48.0161,48.0406,57767.0
2021-04-06 11:10:00,58.84,58.84,58.53,58.56,104834.0,48.0325,48.0325,47.7794,47.8039,104834.0
2021-04-06 11:20:00,58.55,58.73,58.52,58.67,59393.0,47.7957,47.9427,47.7712,47.8937,59393.0
2021-04-06 11:30:00,58.65,58.75,58.62,58.75,35712.0,47.8774,47.959,47.8529,47.959,35712.0
2021-04-06 11:40:00,58.77,58.88,58.73,58.88,32524.0,47.9753,48.0651,47.9427,48.0651,32524.0
2021-04-06 11:50:00,58.89,58.9,58.72,58.74,26070.0,48.0733,48.0814,47.9345,47.9508,26070.0
2021-04-06 12:00:00,58.73,58.83,58.72,58.76,38030.0,47.9427,48.0243,47.9345,47.9671,38030.0
2021-04-06 12:10:00,58.75,58.8,58.72,58.75,31755.0,47.959,47.9998,47.9345,47.959,31755.0
2021-04-06 12:20:00,58.75,58.78,58.67,58.78,27962.0,47.959,47.9835,47.8937,47.9835,27962.0
2021-04-06 12:30:00,58.78,58.78,58.64,58.68,41658.0,47.9835,47.9835,47.8692,47.9018,41658.0
2021-04-06 12:40:00,58.68,58.77,58.66,58.74,20959.0,47.9018,47.9753,47.8855,47.9508,20959.0
2021-04-06 12:50:00,58.73,58.82,58.73,58.8,37079.0,47.9427,48.0161,47.9427,47.9998,37079.0
2021-04-06 13:00:00,58.8,58.86,58.77,58.78,43623.0,47.9998,48.0488,47.9753,47.9835,43623.0
2021-04-06 13:10:00,58.77,58.94,58.72,58.94,57152.0,47.9753,48.1141,47.9345,48.1141,57152.0
2021-04-06 13:20:00,58.94,58.94,58.84,58.89,47342.0,48.1141,48.1141,48.0325,48.0733,47342.0
2021-04-06 13:30:00,58.89,59.06,58.87,59.05,31596.0,48.0733,48.212,48.0569,48.2039,31596.0
2021-04-06 13:40:00,59.06,59.13,59.05,59.08,32334.0,48.212,48.2692,48.2039,48.2284,32334.0
2021-04-06 13:50:00,59.07,59.11,59.04,59.07,36230.0,48.2202,48.2529,48.1957,48.2202,36230.0
2021-04-06 14:00:00,59.08,59.11,58.99,59.02,42413.0,48.2284,48.2529,48.1549,48.1794,42413.0
2021-04-06 14:10:00,59.02,59.12,59.02,59.06,29310.0,48.1794,48.261,48.1794,48.212,29310.0
2021-04-06 14:20:00,59.07,59.1,59.02,59.07,34417.0,48.2202,48.2447,48.1794,48.2202,34417.0
2021-04-06 14:30:00,59.07,59.15,59.02,59.07,58633.0,48.2202,48.2855,48.1794,48.2202,58633.0
2021-04-06 14:40:00,59.08,59.19,59.07,59.16,130196.0,48.2284,48.3182,48.2202,48.2937,130196.0
2021-04-06 14:50:00,59.16,59.19,59.08,59.15,44945.0,48.2937,48.3182,48.2284,48.2855,44945.0
2021-04-06 15:00:00,59.15,59.2,58.95,58.95,75315.0,48.2855,48.3263,48.1222,48.1222,75315.0
2021-04-06 15:10:00,58.95,58.99,58.89,58.94,74439.0,48.1222,48.1549,48.0733,48.1141,74439.0
2021-04-06 15:20:00,58.95,59.02,58.95,58.98,49853.0,48.1222,48.1794,48.1222,48.1467,49853.0
2021-04-06 15:30:00,58.98,59.14,58.97,59.12,75024.0,48.1467,48.2773,48.1386,48.261,75024.0
2021-04-06 15:40:00,59.12,59.15,59.01,59.07,80160.0,48.261,48.2855,48.1712,48.2202,80160.0
2021-04-06 15:50:00,59.06,59.14,59.0,59.14,304035.0,48.212,48.2773,48.1631,48.2773,304035.0
2021-04-07 09:30:00,59.36,59.67,59.2,59.55,157203.0,48.4569,48.71,48.3263,48.612,157203.0
2021-04-07 09:40:00,59.59,59.59,59.2,59.29,100685.0,48.6447,48.6447,48.3263,48.3998,100685.0
2021-04-07 09:50:00,59.3,59.3,58.98,59.04,102629.0,48.408,48.408,48.1467,48.1957,102629.0
2021-04-07 10:00:00,59.04,59.08,58.84,59.02,70543.0,48.1957,48.2284,48.0325,48.1794,70543.0
2021-04-07 10:10:00,59.05,59.06,58.88,59.04,51918.0,48.2039,48.212,48.0651,48.1957,51918.0
2021-04-07 10:20:00,59.01,59.25,59.0,59.25,35999.0,48.1712,48.3671,48.1631,48.3671,35999.0
2021-04-07 10:30:00,59.26,59.29,59.18,59.24,28333.0,48.3753,48.3998,48.31,48.359,28333.0
2021-04-07 10:40:00,59.25,59.29,59.11,59.12,34073.0,48.3671,48.3998,48.2529,48.261,34073.0
2021-04-07 10:50:00,59.12,59.21,58.99,59.04,46347.0,48.261,48.3345,48.1549,48.1957,46347.0
2021-04-07 11:00:00,59.03,59.09,58.94,58.97,58359.0,48.1876,48.2365,48.1141,48.1386,58359.0
2021-04-07 11:10:00,58.98,59.1,58.93,58.96,41112.0,48.1467,48.2447,48.1059,48.1304,41112.0
2021-04-07 11:20:00,58.95,59.1,58.92,59.09,34482.0,48.1222,48.2447,48.0978,48.2365,34482.0
2021-04-07 11:30:00,59.1,59.11,58.99,59.0,41208.0,48.2447,48.2529,48.1549,48.1631,41208.0
2021-04-07 11:40:00,59.01,59.02,58.95,58.98,39227.0,48.1712,48.1794,48.1222,48.1467,39227.0
2021-04-07 11:50:00,59.0,59.02,58.91,59.01,31768.0,48.1631,48.1794,48.0896,48.1712,31768.0
2021-04-07 12:00:00,59.01,59.1,58.97,59.07,57193.0,48.1712,48.2447,48.1386,48.2202,57193.0
2021-04-07 12:10:00,59.08,59.08,59.0,59.07,32399.0,48.2284,48.2284,48.1631,48.2202,32399.0
2021-04-07 12:20:00,59.06,59.15,59.06,59.1,40528.0,48.212,48.2855,48.212,48.2447,40528.0
2021-04-07 12:30:00,59.1,59.21,59.08,59.19,39843.0,48.2447,48.3345,48.2284,48.3182,39843.0
2021-04-07 12:40:00,59.2,59.31,59.16,59.27,25128.0,48.3263,48.4161,48.2937,48.3835,25128.0
2021-04-07 12:50:00,59.28,59.36,59.27,59.36,29631.0,48.3916,48.4569,48.3835,48.4569,29631.0
2021-04-07 13:00:00,59.37,59.42,59.29,59.33,29603.0,48.4651,48.5059,48.3998,48.4325,29603.0
2021-04-07 13:10:00,59.33,59.39,59.31,59.33,27670.0,48.4325,48.4814,48.4161,48.4325,27670.0
2021-04-07 13:20:00,59.34,59.4,59.3,59.38,27325.0,48.4406,48.4896,48.408,48.4733,27325.0
2021-04-07 13:30:00,59.38,59.41,59.32,59.35,31960.0,48.4733,48.4978,48.4243,48.4488,31960.0
2021-04-07 13:40:00,59.34,59.4,59.33,59.35,29905.0,48.4406,48.4896,48.4325,48.4488,29905.0
2021-04-07 13:50:00,59.34,59.4,59.29,59.37,42814.0,48.4406,48.4896,48.3998,48.4651,42814.0
2021-04-07 14:00:00,59.37,59.4,59.25,59.27,49774.0,48.4651,48.4896,48.3671,48.3835,49774.0
2021-04-07 14:10:00,59.27,59.29,59.16,59.18,42343.0,48.3835,48.3998,48.2937,48.31,42343.0
2021-04-07 14:20:00,59.17,59.26,59.17,59.19,41426.0,48.3018,48.3753,48.3018,48.3182,41426.0
2021-04-07 14:30:00,59.18,59.2,59.13,59.19,45655.0,48.31,48.3263,48.2692,48.3182,45655.0
2021-04-07 14:40:00,59.19,59.26,59.14,59.26,53474.0,48.3182,48.3753,48.2773,48.3753,53474.0
2021-04-07 14:50:00,59.25,59.29,59.23,59.25,41407.0,48.3671,48.3998,48.3508,48.3671,41407.0
2021-04-07 15:00:00,59.24,59.28,59.23,59.26,51266.0,48.359,48.3916,48.3508,48.3753,51266.0
2021-04-07 15:10:00,59.26,59.27,59.19,59.25,48091.0,48.3753,48.3835,48.3182,48.3671,48091.0
2021-04-07 15:20:00,59.24,59.27,59.17,59.19,61601.0,48.359,48.3835,48.3018,48.3182,61601.0
2021-04-07 15:30:00,59.18,59.28,59.15,59.25,108775.0,48.31,48.3916,48.2855,48.3671,108775.0
2021-04-07 15:40:00,59.25,59.3,59.18,59.3,71476.0,48.3671,48.408,48.31,48.408,71476.0
2021-04-07 15:50:00,59.3,59.46,59.26,59.43,256612.0,48.408,48.5386,48.3753,48.5141,256612.0
2021-04-08 09:30:00,58.89,58.9,58.35,58.36,219152.0,48.0733,48.0814,47.6325,47.6406,219152.0
2021-04-08 09:40:00,58.37,58.43,58.07,58.13,161860.0,47.6488,47.6978,47.4039,47.4529,161860.0
2021-04-08 09:50:00,58.13,58.35,58.08,58.34,99513.0,47.4529,47.6325,47.412,47.6243,99513.0
2021-04-08 10:00:00,58.35,58.54,58.34,58.54,114060.0,47.6325,47.7876,47.6243,47.7876,114060.0
2021-04-08 10:10:00,58.55,58.63,58.4,58.62,82358.0,47.7957,47.861,47.6733,47.8529,82358.0
2021-04-08 10:20:00,58.62,58.64,58.42,58.6,133712.0,47.8529,47.8692,47.6896,47.8365,133712.0
2021-04-08 10:30:00,58.6,58.67,58.55,58.63,68169.0,47.8365,47.8937,47.7957,47.861,68169.0
2021-04-08 10:40:00,58.63,58.83,58.62,58.79,74186.0,47.861,48.0243,47.8529,47.9916,74186.0
2021-04-08 10:50:00,58.79,58.87,58.69,58.75,67741.0,47.9916,48.0569,47.91,47.959,67741.0
2021-04-08 11:00:00,58.76,59.0,58.76,58.94,79523.0,47.9671,48.1631,47.9671,48.1141,79523.0
2021-04-08 11:10:00,58.94,58.99,58.85,58.87,58888.0,48.1141,48.1549,48.0406,48.0569,58888.0
2021-04-08 11:20:00,58.87,58.95,58.79,58.95,74894.0,48.0569,48.1222,47.9916,48.1222,74894.0
2021-04-08 11:30:00,58.95,59.09,58.94,59.05,73152.0,48.1222,48.2365,48.1141,48.2039,73152.0
2021-04-08 11:40:00,59.05,59.08,58.94,58.95,50437.0,48.2039,48.2284,48.1141,48.1222,50437.0
2021-04-08 11:50:00,58.94,59.08,58.94,58.99,61760.0,48.1141,48.2284,48.1141,48.1549,61760.0
2021-04-08 12:00:00,58.98,59.11,58.98,59.06,31667.0,48.1467,48.2529,48.1467,48.212,31667.0
2021-04-08 12:10:00,59.06,59.13,59.02,59.08,57888.0,48.212,48.2692,48.1794,48.2284,57888.0
2021-04-08 12:20:00,59.07,59.17,59.07,59.16,53559.0,48.2202,48.3018,48.2202,48.2937,53559.0
2021-04-08 12:30:00,59.17,59.3,59.16,59.25,54530.0,48.3018,48.408,48.2937,48.3671,54530.0
2021-04-08 12:40:00,59.26,59.27,59.17,59.2,36738.0,48.3753,48.3835,48.3018,48.3263,36738.0
2021-04-08 12:50:00,59.22,59.23,59.13,59.18,55579.0,48.3427,48.3508,48.2692,48.31,55579.0
2021-04-08 13:00:00,59.19,59.24,59.13,59.22,35456.0,48.3182,48.359,48.2692,48.3427,35456.0
2021-04-08 13:10:00,59.23,59.28,59.21,59.24,33125.0,48.3508,48.3916,48.3345,48.359,33125.0
2021-04-08 13:20:00,59.23,59.24,59.19,59.22,36081.0,48.3508,48.359,48.3182,48.3427,36081.0
2021-04-08 13:30:00,59.22,59.23,59.04,59.05,53268.0,48.3427,48.3508,48.1957,48.2039,53268.0
2021-04-08 13:40:00,59.05,59.16,59.0,59.11,42235.0,48.2039,48.2937,48.1631,48.2529,42235.0
2021-04-08 13:50:00,59.13,59.13,59.06,59.1,29073.0,48.2692,48.2692,48.212,48.2447,29073.0
2021-04-08 14:00:00,59.09,59.19,59.08,59.11,37393.0,48.2365,48.3182,48.2284,48.2529,37393.0
2021-04-08 14:10:00,59.11,59.15,59.08,59.11,28520.0,48.2529,48.2855,48.2284,48.2529,28520.0
2021-04-08 14:20:00,59.12,59.18,59.09,59.16,35795.0,48.261,48.31,48.2365,48.2937,35795.0
2021-04-08 14:30:00,59.16,59.22,59.14,59.16,31098.0,48.2937,48.3427,48.2773,48.2937,31098.0
2021-04-08 14:40:00,59.16,59.21,59.15,59.19,33638.0,48.2937,48.3345,48.2855,48.3182,33638.0
2021-04-08 14:50:00,59.19,59.3,59.19,59.3,39131.0,48.3182,48.408,48.3182,48.408,39131.0
2021-04-08 15:00:00,59.3,59.35,59.28,59.34,53692.0,48.408,48.4488,48.3916,48.4406,53692.0
2021-04-08 15:10:00,59.34,59.35,59.25,59.31,48424.0,48.4406,48.4488,48.3671,48.4161,48424.0
2021-04-08 15:20:00,59.31,59.37,59.27,59.35,31835.0,48.4161,48.4651,48.3835,48.4488,31835.0
2021-04-08 15:30:00,59.35,59.42,59.3,59.32,90131.0,48.4488,48.5059,48.408,48.4243,90131.0
2021-04-08 15:40:00,59.33,59.34,59.22,59.25,81657.0,48.4325,48.4406,48.3427,48.3671,81657.0
2021-04-08 15:50:00,59.23,59.33,59.23,59.26,298493.0,48.3508,48.4325,48.3508,48.3753,298493.0
2021-04-09 09:30:00,59.71,60.05,59.65,59.89,149611.0,48.7427,49.0202,48.6937,48.8896,149611.0
2021-04-09 09:40:00,59.88,60.12,59.83,59.88,169919.0,48.8814,49.0773,48.8406,48.8814,169919.0
2021-04-09 09:50:00,59.9,60.14,59.89,60.03,92068.0,48.8978,49.0937,48.8896,49.0039,92068.0
2021-04-09 10:00:00,60.01,60.01,59.76,59.8,70503.0,48.9876,48.9876,48.7835,48.8161,70503.0
2021-04-09 10:10:00,59.82,59.83,59.59,59.64,70662.0,48.8324,48.8406,48.6447,48.6855,70662.0
2021-04-09 10:20:00,59.64,59.75,59.56,59.73,76863.0,48.6855,48.7753,48.6202,48.759,76863.0
2021-04-09 10:30:00,59.72,59.77,59.66,59.72,99143.0,48.7508,48.7916,48.7018,48.7508,99143.0
2021-04-09 10:40:00,59.72,60.05,59.66,60.03,95936.0,48.7508,49.0202,48.7018,49.0039,95936.0
2021-04-09 10:50:00,60.01,60.03,59.89,59.95,102345.0,48.9876,49.0039,48.8896,48.9386,102345.0
2021-04-09 11:00:00,59.94,60.1,59.94,60.09,58836.0,48.9304,49.061,48.9304,49.0529,58836.0
2021-04-09 11:10:00,60.09,60.27,60.07,60.21,92394.0,49.0529,49.1998,49.0365,49.1508,92394.0
2021-04-09 11:20:00,60.2,60.22,60.05,60.11,95224.0,49.1427,49.159,49.0202,49.0692,95224.0
2021-04-09 11:30:00,60.12,60.15,59.98,59.98,33928.0,49.0773,49.1018,48.9631,48.9631,33928.0
2021-04-09 11:40:00,59.99,60.06,59.93,60.0,42704.0,48.9712,49.0284,48.9222,48.9794,42704.0
2021-04-09 11:50:00,60.0,60.0,59.95,59.98,31646.0,48.9794,48.9794,48.9386,48.9631,31646.0
2021-04-09 12:00:00,59.97,59.97,59.9,59.94,32590.0,48.9549,48.9549,48.8978,48.9304,32590.0
2021-04-09 12:10:00,59.95,60.06,59.92,60.05,64261.0,48.9386,49.0284,48.9141,49.0202,64261.0
2021-04-09 12:20:00,60.05,60.08,59.9,59.94,42054.0,49.0202,49.0447,48.8978,48.9304,42054.0
2021-04-09 12:30:00,59.95,59.97,59.88,59.88,37729.0,48.9386,48.9549,48.8814,48.8814,37729.0
2021-04-09 12:40:00,59.88,59.99,59.87,59.91,45777.0,48.8814,48.9712,48.8733,48.9059,45777.0
2021-04-09 12:50:00,59.91,59.95,59.89,59.91,35746.0,48.9059,48.9386,48.8896,48.9059,35746.0
2021-04-09 13:00:00,59.92,59.92,59.76,59.77,47968.0,48.9141,48.9141,48.7835,48.7916,47968.0
2021-04-09 13:10:00,59.77,59.8,59.72,59.72,40275.0,48.7916,48.8161,48.7508,48.7508,40275.0
2021-04-09 13:20:00,59.73,59.75,59.68,59.72,43371.0,48.759,48.7753,48.7182,48.7508,43371.0
2021-04-09 13:30:00,59.73,59.73,59.64,59.67,73686.0,48.759,48.759,48.6855,48.71,73686.0
2021-04-09 13:40:00,59.67,59.75,59.63,59.75,54955.0,48.71,48.7753,48.6773,48.7753,54955.0
2021-04-09 13:50:00,59.75,59.75,59.61,59.64,56930.0,48.7753,48.7753,48.661,48.6855,56930.0
2021-04-09 14:00:00,59.64,59.67,59.51,59.53,45785.0,48.6855,48.71,48.5794,48.5957,45785.0
2021-04-09 14:10:00,59.52,59.65,59.52,59.65,55828.0,48.5876,48.6937,48.5876,48.6937,55828.0
2021-04-09 14:20:00,59.66,59.68,59.59,59.64,62098.0,48.7018,48.7182,48.6447,48.6855,62098.0
2021-04-09 14:30:00,59.63,59.64,59.57,59.63,40955.0,48.6773,48.6855,48.6284,48.6773,40955.0
2021-04-09 14:40:00,59.64,59.69,59.63,59.68,36290.0,48.6855,48.7263,48.6773,48.7182,36290.0
2021-04-09 14:50:00,59.69,59.7,59.62,59.66,38004.0,48.7263,48.7345,48.6692,48.7018,38004.0
2021-04-09 15:00:00,59.66,59.7,59.63,59.69,43070.0,48.7018,48.7345,48.6773,48.7263,43070.0
2021-04-09 15:10:00,59.69,59.74,59.62,59.7,52313.0,48.7263,48.7671,48.6692,48.7345,52313.0
2021-04-09 15:20:00,59.69,59.83,59.68,59.8,80164.0,48.7263,48.8406,48.7182,48.8161,80164.0
2021-04-09 15:30:00,59.8,59.91,59.8,59.87,91901.0,48.8161,48.9059,48.8161,48.8733,91901.0
2021-04-09 15:40:00,59.86,59.92,59.82,59.91,93996.0,48.8651,48.9141,48.8324,48.9059,93996.0
2021-04-09 15:50:00,59.91,60.03,59.87,60.02,457502.0,48.9059,49.0039,48.8733,48.9957,457502.0
2021-04-12 09:30:00,60.11,60.11,59.85,59.97,174059.0,49.0692,49.0692,48.8569,48.9549,174059.0
2021-04-12 09:40:00,59.97,60.2,59.91,60.12,63964.0,48.9549,49.1427,48.9059,49.0773,63964.0
2021-04-12 09:50:00,60.13,60.2,59.99,60.15,95801.0,49.0855,49.1427,48.9712,49.1018,95801.0
2021-04-12 10:00:00,60.15,60.37,60.09,60.36,92138.0,49.1018,49.2814,49.0529,49.2733,92138.0
2021-04-12 10:10:00,60.36,60.36,60.12,60.34,59215.0,49.2733,49.2733,49.0773,49.2569,59215.0
2021-04-12 10:20:00,60.34,60.38,60.22,60.25,60227.0,49.2569,49.2896,49.159,49.1835,60227.0
2021-04-12 10:30:00,60.28,60.31,60.18,60.27,53244.0,49.208,49.2324,49.1263,49.1998,53244.0
2021-04-12 10:40:00,60.28,60.29,60.06,60.11,43593.0,49.208,49.2161,49.0284,49.0692,43593.0
2021-04-12 10:50:00,60.12,60.14,60.0,60.08,52305.0,49.0773,49.0937,48.9794,49.0447,52305.0
2021-04-12 11:00:00,60.07,60.08,59.85,59.87,89761.0,49.0365,49.0447,48.8569,48.8733,89761.0
2021-04-12 11:10:00,59.86,60.06,59.85,60.04,63460.0,48.8651,49.0284,48.8569,49.012,63460.0
2021-04-12 11:20:00,60.03,60.15,60.01,60.07,37712.0,49.0039,49.1018,48.9876,49.0365,37712.0
2021-04-12 11:30:00,60.07,60.14,60.03,60.1,41206.0,49.0365,49.0937,49.0039,49.061,41206.0
2021-04-12 11:40:00,60.09,60.22,60.07,60.21,93312.0,49.0529,49.159,49.0365,49.1508,93312.0
2021-04-12 11:50:00,60.21,60.26,60.16,60.21,41750.0,49.1508,49.1916,49.11,49.1508,41750.0
2021-04-12 12:00:00,60.2,60.2,60.03,60.05,26411.0,49.1427,49.1427,49.0039,49.0202,26411.0
2021-04-12 12:10:00,60.05,60.13,60.05,60.13,49272.0,49.0202,49.0855,49.0202,49.0855,49272.0
2021-04-12 12:20:00,60.13,60.17,60.07,60.13,35101.0,49.0855,49.1182,49.0365,49.0855,35101.0
2021-04-12 12:30:00,60.14,60.28,60.12,60.28,74221.0,49.0937,49.208,49.0773,49.208,74221.0
2021-04-12 12:40:00,60.28,60.42,60.26,60.39,55506.0,49.208,49.3222,49.1916,49.2978,55506.0
2021-04-12 12:50:00,60.39,60.39,60.3,60.33,57060.0,49.2978,49.2978,49.2243,49.2488,57060.0
2021-04-12 13:00:00,60.34,60.34,60.16,60.16,81107.0,49.2569,49.2569,49.11,49.11,81107.0
2021-04-12 13:10:00,60.16,60.17,60.07,60.1,76141.0,49.11,49.1182,49.0365,49.061,76141.0
2021-04-12 13:20:00,60.11,60.16,60.05,60.05,105150.0,49.0692,49.11,49.0202,49.0202,105150.0
2021-04-12 13:30:00,60.04,60.1,60.01,60.02,47849.0,49.012,49.061,48.9876,48.9957,47849.0
2021-04-12 13:40:00,60.03,60.08,59.99,60.05,45440.0,49.0039,49.0447,48.9712,49.0202,45440.0
2021-04-12 13:50:00,60.06,60.08,60.01,60.04,69899.0,49.0284,49.0447,48.9876,49.012,69899.0
2021-04-12 14:00:00,60.04,60.1,59.94,59.96,66967.0,49.012,49.061,48.9304,48.9467,66967.0
2021-04-12 14:10:00,59.96,60.11,59.95,60.07,74560.0,48.9467,49.0692,48.9386,49.0365,74560.0
2021-04-12 14:20:00,60.07,60.1,60.01,60.08,44417.0,49.0365,49.061,48.9876,49.0447,44417.0
2021-04-12 14:30:00,60.08,60.09,59.99,60.07,43765.0,49.0447,49.0529,48.9712,49.0365,43765.0
2021-04-12 14:40:00,60.06,60.1,60.02,60.05,54305.0,49.0284,49.061,48.9957,49.0202,54305.0
2021-04-12 14:50:00,60.05,60.08,60.0,60.01,40641.0,49.0202,49.0447,48.9794,48.9876,40641.0
2021-04-12 15:00:00,60.01,60.02,59.96,59.99,55941.0,48.9876,48.9957,48.9467,48.9712,55941.0
2021-04-12 15:10:00,59.98,60.0,59.95,59.98,40709.0,48.9631,48.9794,48.9386,48.9631,40709.0
2021-04-12 15:20:00,59.99,60.16,59.99,60.15,106973.0,48.9712,49.11,48.9712,49.1018,106973.0
2021-04-12 15:30:00,60.14,60.23,60.14,60.19,74049.0,49.0937,49.1671,49.0937,49.1345,74049.0
2021-04-12 15:40:00,60.19,60.21,60.14,60.19,89289.0,49.1345,49.1508,49.0937,49.1345,89289.0
2021-04-12 15:50:00,60.18,60.31,60.1,60.19,380874.0,49.1263,49.2324,49.061,49.1345,380874.0
2021-04-13 09:30:00,59.67,59.78,58.9,58.91,224014.0,48.71,48.7998,48.0814,48.0896,224014.0
2021-04-13 09:40:00,58.87,58.91,58.49,58.62,173687.0,48.0569,48.0896,47.7467,47.8529,173687.0
2021-04-13 09:50:00,58.63,58.96,58.58,58.78,118577.0,47.861,48.1304,47.8202,47.9835,118577.0
2021-04-13 10:00:00,58.78,59.03,58.76,58.83,103336.0,47.9835,48.1876,47.9671,48.0243,103336.0
2021-04-13 10:10:00,58.83,58.85,58.7,58.84,97206.0,48.0243,48.0406,47.9182,48.0325,97206.0
2021-04-13 10:20:00,58.85,59.06,58.83,58.99,74326.0,48.0406,48.212,48.0243,48.1549,74326.0
2021-04-13 10:30:00,59.0,59.13,58.93,58.94,55256.0,48.1631,48.2692,48.1059,48.1141,55256.0
2021-04-13 10:40:00,58.92,59.25,58.91,59.22,38577.0,48.0978,48.3671,48.0896,48.3427,38577.0
2021-04-13 10:50:00,59.22,59.22,59.07,59.16,78613.0,48.3427,48.3427,48.2202,48.2937,78613.0
2021-04-13 11:00:00,59.17,59.3,59.14,59.15,52757.0,48.3018,48.408,48.2773,48.2855,52757.0
2021-04-13 11:10:00,59.16,59.31,59.12,59.31,57915.0,48.2937,48.4161,48.261,48.4161,57915.0
2021-04-13 11:20:00,59.3,59.36,59.18,59.22,61857.0,48.408,48.4569,48.31,48.3427,61857.0
2021-04-13 11:30:00,59.23,59.26,59.14,59.15,41406.0,48.3508,48.3753,48.2773,48.2855,41406.0
2021-04-13 11:40:00,59.14,59.2,59.12,59.2,30810.0,48.2773,48.3263,48.261,48.3263,30810.0
2021-04-13 11:50:00,59.2,59.26,59.16,59.21,24252.0,48.3263,48.3753,48.2937,48.3345,24252.0
2021-04-13 12:00:00,59.21,59.25,59.17,59.18,42650.0,48.3345,48.3671,48.3018,48.31,42650.0
2021-04-13 12:10:00,59.17,59.18,59.08,59.18,50201.0,48.3018,48.31,48.2284,48.31,50201.0
2021-04-13 12:20:00,59.18,59.19,59.07,59.08,22885.0,48.31,48.3182,48.2202,48.2284,22885.0
2021-04-13 12:30:00,59.09,59.15,59.02,59.03,44059.0,48.2365,48.2855,48.1794,48.1876,44059.0
2021-04-13 12:40:00,59.03,59.07,58.86,58.91,53053.0,48.1876,48.2202,48.0488,48.0896,53053.0
2021-04-13 12:50:00,58.91,58.96,58.84,58.88,41894.0,48.0896,48.1304,48.0325,48.0651,41894.0
2021-04-13 13:00:00,58.89,58.89,58.77,58.78,68819.0,48.0733,48.0733,47.9753,47.9835,68819.0
2021-04-13 13:10:00,58.78,58.82,58.76,58.78,37895.0,47.9835,48.0161,47.9671,47.9835,37895.0
2021-04-13 13:20:00,58.78,58.8,58.75,58.78,39171.0,47.9835,47.9998,47.959,47.9835,39171.0
2021-04-13 13:30:00,58.78,58.91,58.77,58.85,30454.0,47.9835,48.0896,47.9753,48.0406,30454.0
2021-04-13 13:40:00,58.84,58.86,58.78,58.8,62095.0,48.0325,48.0488,47.9835,47.9998,62095.0
2021-04-13 13:50:00,58.8,58.9,58.8,58.89,30160.0,47.9998,48.0814,47.9998,48.0733,30160.0
2021-04-13 14:00:00,58.89,59.1,58.89,59.08,40681.0,48.0733,48.2447,48.0733,48.2284,40681.0
2021-04-13 14:10:00,59.08,59.14,59.06,59.1,44346.0,48.2284,48.2773,48.212,48.2447,44346.0
2021-04-13 14:20:00,59.11,59.17,59.07,59.1,35959.0,48.2529,48.3018,48.2202,48.2447,35959.0
2021-04-13 14:30:00,59.09,59.13,59.05,59.08,58685.0,48.2365,48.2692,48.2039,48.2284,58685.0
2021-04-13 14:40:00,59.09,59.13,59.05,59.06,71266.0,48.2365,48.2692,48.2039,48.212,71266.0
2021-04-13 14:50:00,59.06,59.18,59.06,59.08,45459.0,48.212,48.31,48.212,48.2284,45459.0
2021-04-13 15:00:00,59.09,59.28,59.08,59.26,44102.0,48.2365,48.3916,48.2284,48.3753,44102.0
2021-04-13 15:10:00,59.25,59.34,59.24,59.27,82275.0,48.3671,48.4406,48.359,48.3835,82275.0
2021-04-13 15:20:00,59.26,59.31,59.19,59.2,67030.0,48.3753,48.4161,48.3182,48.3263,67030.0
2021-04-13 15:30:00,59.21,59.23,59.1,59.15,86912.0,48.3345,48.3508,48.2447,48.2855,86912.0
2021-04-13 15:40:00,59.15,59.17,59.1,59.13,89690.0,48.2855,48.3018,48.2447,48.2692,89690.0
2021-04-13 15:50:00,59.14,59.17,58.96,58.98,318896.0,48.2773,48.3018,48.1304,48.1467,318896.0
2021-04-14 09:30:00,58.62,59.3,58.62,59.15,155647.0,47.8529,48.408,47.8529,48.2855,155647.0
2021-04-14 09:40:00,59.15,59.24,59.02,59.12,114187.0,48.2855,48.359,48.1794,48.261,114187.0
2021-04-14 09:50:00,59.13,59.51,59.12,59.48,98357.0,48.2692,48.5794,48.261,48.5549,98357.0
2021-04-14 10:00:00,59.5,59.77,59.48,59.61,94604.0,48.5712,48.7916,48.5549,48.661,94604.0
2021-04-14 10:10:00,59.62,59.74,59.55,59.66,59443.0,48.6692,48.7671,48.612,48.7018,59443.0
2021-04-14 10:20:00,59.66,59.76,59.55,59.63,47692.0,48.7018,48.7835,48.612,48.6773,47692.0
2021-04-14 10:30:00,59.64,59.74,59.62,59.72,51763.0,48.6855,48.7671,48.6692,48.7508,51763.0
2021-04-14 10:40:00,59.7,59.95,59.66,59.94,83665.0,48.7345,48.9386,48.7018,48.9304,83665.0
2021-04-14 10:50:00,59.93,60.05,59.88,60.0,99558.0,48.9222,49.0202,48.8814,48.9794,99558.0
2021-04-14 11:00:00,59.99,60.14,59.95,60.07,200111.0,48.9712,49.0937,48.9386,49.0365,200111.0
2021-04-14 11:10:00,60.07,60.22,60.06,60.13,66506.0,49.0365,49.159,49.0284,49.0855,66506.0
2021-04-14 11:20:00,60.13,60.24,60.1,60.21,58835.0,49.0855,49.1753,49.061,49.1508,58835.0
2021-04-14 11:30:00,60.21,60.29,60.17,60.2,45171.0,49.1508,49.2161,49.1182,49.1427,45171.0
2021-04-14 11:40:00,60.2,60.32,60.11,60.31,86289.0,49.1427,49.2406,49.0692,49.2324,86289.0
2021-04-14 11:50:00,60.31,60.31,60.19,60.27,45274.0,49.2324,49.2324,49.1345,49.1998,45274.0
2021-04-14 12:00:00,60.26,60.27,60.13,60.13,96456.0,49.1916,49.1998,49.0855,49.0855,96456.0
2021-04-14 12:10:00,60.11,60.13,59.97,60.11,22683.0,49.0692,49.0855,48.9549,49.0692,22683.0
2021-04-14 12:20:00,60.11,60.16,60.04,60.07,20040.0,49.0692,49.11,49.012,49.0365,20040.0
2021-04-14 12:30:00,60.06,60.09,60.02,60.05,26764.0,49.0284,49.0529,48.9957,49.0202,26764.0
2021-04-14 12:40:00,60.06,60.16,60.06,60.07,51753.0,49.0284,49.11,49.0284,49.0365,51753.0
2021-04-14 12:50:00,60.07,60.13,60.0,60.0,31397.0,49.0365,49.0855,48.9794,48.9794,31397.0
2021-04-14 13:00:00,60.0,60.03,59.91,59.98,33880.0,48.9794,49.0039,48.9059,48.9631,33880.0
2021-04-14 13:10:00,59.97,59.98,59.85,59.93,62124.0,48.9549,48.9631,48.8569,48.9222,62124.0
2021-04-14 13:20:00,59.94,60.01,59.91,59.91,37849.0,48.9304,48.9876,48.9059,48.9059,37849.0
2021-04-14 13:30:00,59.92,59.95,59.87,59.93,44802.0,48.9141,48.9386,48.8733,48.9222,44802.0
2021-04-14 13:40:00,59.93,60.03,59.92,60.0,29421.0,48.9222,49.0039,48.9141,48.9794,29421.0
2021-04-14 13:50:00,59.98,60.03,59.8,59.84,65497.0,48.9631,49.0039,48.8161,48.8488,65497.0
2021-04-14 14:00:00,59.84,59.92,59.75,59.76,60433.0,48.8488,48.9141,48.7753,48.7835,60433.0
2021-04-14 14:10:00,59.78,59.91,59.77,59.86,47833.0,48.7998,48.9059,48.7916,48.8651,47833.0
2021-04-14 14:20:00,59.85,59.99,59.83,59.96,60064.0,48.8569,48.9712,48.8406,48.9467,60064.0
2021-04-14 14:30:00,59.97,59.97,59.8,59.86,46379.0,48.9549,48.9549,48.8161,48.8651,46379.0
2021-04-14 14:40:00,59.86,59.92,59.79,59.81,39784.0,48.8651,48.9141,48.808,48.8243,39784.0
2021-04-14 14:50:00,59.81,59.81,59.72,59.73,44427.0,48.8243,48.8243,48.7508,48.759,44427.0
2021-04-14 15:00:00,59.73,59.73,59.57,59.67,64589.0,48.759,48.759,48.6284,48.71,64589.0
2021-04-14 15:10:00,59.7,59.79,59.66,59.74,70288.0,48.7345,48.808,48.7018,48.7671,70288.0
2021-04-14 15:20:00,59.74,59.8,59.65,59.79,54151.0,48.7671,48.8161,48.6937,48.808,54151.0
2021-04-14 15:30:00,59.78,59.88,59.75,59.82,99292.0,48.7998,48.8814,48.7753,48.8324,99292.0
2021-04-14 15:40:00,59.82,59.83,59.75,59.8,97064.0,48.8324,48.8406,48.7753,48.8161,97064.0
2021-04-14 15:50:00,59.79,59.84,59.67,59.7,476601.0,48.808,48.8488,48.71,48.7345,476601.0
2021-04-15 09:30:00,58.96,59.11,57.49,57.5,560620.0,48.1304,48.2529,46.9304,46.9386,560620.0
2021-04-15 09:40:00,57.48,57.61,57.2,57.26,225114.0,46.9223,47.0284,46.6937,46.7427,225114.0
2021-04-15 09:50:00,57.28,57.52,57.08,57.32,208241.0,46.759,46.9549,46.5957,46.7916,208241.0
2021-04-15 10:00:00,57.32,57.32,57.06,57.08,352258.0,46.7916,46.7916,46.5794,46.5957,352258.0
2021-04-15 10:10:00,57.06,57.12,56.8,56.85,212367.0,46.5794,46.6284,46.3672,46.408,212367.0
2021-04-15 10:20:00,56.85,56.96,56.74,56.85,172900.0,46.408,46.4978,46.3182,46.408,172900.0
2021-04-15 10:30:00,56.86,56.88,56.68,56.7,284318.0,46.4161,46.4325,46.2692,46.2855,284318.0
2021-04-15 10:40:00,56.71,56.76,56.54,56.76,303412.0,46.2937,46.3345,46.1549,46.3345,303412.0
2021-04-15 10:50:00,56.75,56.9,56.61,56.71,332283.0,46.3263,46.4488,46.2121,46.2937,332283.0
2021-04-15 11:00:00,56.71,56.72,56.52,56.6,218679.0,46.2937,46.3018,46.1386,46.2039,218679.0
2021-04-15 11:10:00,56.6,56.77,56.59,56.67,129441.0,46.2039,46.3427,46.1957,46.261,129441.0
2021-04-15 11:20:00,56.67,56.74,56.61,56.72,117080.0,46.261,46.3182,46.2121,46.3018,117080.0
2021-04-15 11:30:00,56.71,56.85,56.67,56.85,77684.0,46.2937,46.408,46.261,46.408,77684.0
2021-04-15 11:40:00,56.86,57.06,56.82,57.0,102492.0,46.4161,46.5794,46.3835,46.5304,102492.0
2021-04-15 11:50:00,57.01,57.06,56.97,57.03,72881.0,46.5386,46.5794,46.5059,46.5549,72881.0
2021-04-15 12:00:00,57.03,57.27,57.0,57.25,90094.0,46.5549,46.7508,46.5304,46.7345,90094.0
2021-04-15 12:10:00,57.24,57.28,57.12,57.12,105970.0,46.7263,46.759,46.6284,46.6284,105970.0
2021-04-15 12:20:00,57.13,57.3,57.08,57.22,122255.0,46.6365,46.7753,46.5957,46.71,122255.0
2021-04-15 12:30:00,57.23,57.34,57.17,57.28,105860.0,46.7182,46.808,46.6692,46.759,105860.0
2021-04-15 12:40:00,57.28,57.28,57.14,57.14,93184.0,46.759,46.759,46.6447,46.6447,93184.0
2021-04-15 12:50:00,57.15,57.18,57.06,57.14,106394.0,46.6529,46.6774,46.5794,46.6447,106394.0
2021-04-15 13:00:00,57.15,57.15,56.93,57.02,173499.0,46.6529,46.6529,46.4733,46.5467,173499.0
2021-04-15 13:10:00,57.02,57.05,56.81,56.81,135102.0,46.5467,46.5712,46.3753,46.3753,135102.0
2021-04-15 13:20:00,56.82,56.82,56.72,56.76,137418.0,46.3835,46.3835,46.3018,46.3345,137418.0
2021-04-15 13:30:00,56.76,56.82,56.69,56.81,87691.0,46.3345,46.3835,46.2774,46.3753,87691.0
2021-04-15 13:40:00,56.82,56.84,56.69,56.75,85173.0,46.3835,46.3998,46.2774,46.3263,85173.0
2021-04-15 13:50:00,56.74,56.87,56.69,56.85,75592.0,46.3182,46.4243,46.2774,46.408,75592.0
2021-04-15 14:00:00,56.87,57.04,56.86,56.93,119396.0,46.4243,46.5631,46.4161,46.4733,119396.0
2021-04-15 14:10:00,56.93,56.93,56.69,56.7,88606.0,46.4733,46.4733,46.2774,46.2855,88606.0
2021-04-15 14:20:00,56.7,56.74,56.59,56.69,127693.0,46.2855,46.3182,46.1957,46.2774,127693.0
2021-04-15 14:30:00,56.69,56.91,56.67,56.89,95564.0,46.2774,46.4569,46.261,46.4406,95564.0
2021-04-15 14:40:00,56.88,56.98,56.85,56.91,117982.0,46.4325,46.5141,46.408,46.4569,117982.0
2021-04-15 14:50:00,56.91,56.93,56.84,56.86,93304.0,46.4569,46.4733,46.3998,46.4161,93304.0
2021-04-15 15:00:00,56.87,57.12,56.84,57.11,130985.0,46.4243,46.6284,46.3998,46.6202,130985.0
2021-04-15 15:10:00,57.11,57.16,57.01,57.07,134014.0,46.6202,46.661,46.5386,46.5876,134014.0
2021-04-15 15:20:00,57.07,57.07,56.97,57.0,117630.0,46.5876,46.5876,46.5059,46.5304,117630.0
2021-04-15 15:30:00,57.01,57.21,57.0,57.14,141312.0,46.5386,46.7018,46.5304,46.6447,141312.0
2021-04-15 15:40:00,57.14,57.29,57.12,57.24,268142.0,46.6447,46.7672,46.6284,46.7263,268142.0
2021-04-15 15:50:00,57.24,57.28,57.11,57.24,508895.0,46.7263,46.759,46.6202,46.7263,508895.0
2021-04-16 09:30:00,57.8,58.1,57.52,57.58,537151.0,47.1835,47.4284,46.9549,47.0039,537151.0
2021-04-16 09:40:00,57.57,57.75,57.41,57.43,318658.0,46.9957,47.1427,46.8651,46.8814,318658.0
2021-04-16 09:50:00,57.44,57.51,57.26,57.36,165967.0,46.8896,46.9467,46.7427,46.8243,165967.0
2021-04-16 10:00:00,57.36,57.36,57.09,57.28,111614.0,46.8243,46.8243,46.6039,46.759,111614.0
2021-04-16 10:10:00,57.28,57.34,57.1,57.25,87005.0,46.759,46.808,46.6121,46.7345,87005.0
2021-04-16 10:20:00,57.24,57.41,57.22,57.38,74749.0,46.7263,46.8651,46.71,46.8406,74749.0
2021-04-16 10:30:00,57.4,57.79,57.36,57.79,89794.0,46.8569,47.1753,46.8243,47.1753,89794.0
2021-04-16 10:40:00,57.79,57.89,57.64,57.67,128186.0,47.1753,47.2569,47.0529,47.0774,128186.0
2021-04-16 10:50:00,57.66,57.7,57.4,57.4,82945.0,47.0692,47.1018,46.8569,46.8569,82945.0
2021-04-16 11:00:00,57.41,57.51,57.37,57.44,81002.0,46.8651,46.9467,46.8325,46.8896,81002.0
2021-04-16 11:10:00,57.44,57.44,57.15,57.19,100214.0,46.8896,46.8896,46.6529,46.6855,100214.0
2021-04-16 11:20:00,57.19,57.27,57.12,57.24,162022.0,46.6855,46.7508,46.6284,46.7263,162022.0
2021-04-16 11:30:00,57.24,57.35,57.2,57.34,92640.0,46.7263,46.8161,46.6937,46.808,92640.0
2021-04-16 11:40:00,57.35,57.36,57.16,57.23,71178.0,46.8161,46.8243,46.661,46.7182,71178.0
2021-04-16 11:50:00,57.24,57.34,57.16,57.18,55718.0,46.7263,46.808,46.661,46.6774,55718.0
2021-04-16 12:00:00,57.18,57.36,57.17,57.27,52001.0,46.6774,46.8243,46.6692,46.7508,52001.0
2021-04-16 12:10:00,57.27,57.38,57.25,57.37,48588.0,46.7508,46.8406,46.7345,46.8325,48588.0
2021-04-16 12:20:00,57.37,57.41,57.33,57.38,65909.0,46.8325,46.8651,46.7998,46.8406,65909.0
2021-04-16 12:30:00,57.39,57.43,57.29,57.42,74919.0,46.8488,46.8814,46.7672,46.8733,74919.0
2021-04-16 12:40:00,57.43,57.54,57.4,57.51,68793.0,46.8814,46.9712,46.8569,46.9467,68793.0
2021-04-16 12:50:00,57.51,57.54,57.47,57.51,60985.0,46.9467,46.9712,46.9141,46.9467,60985.0
2021-04-16 13:00:00,57.5,57.53,57.44,57.45,80802.0,46.9386,46.9631,46.8896,46.8978,80802.0
2021-04-16 13:10:00,57.45,57.48,57.38,57.42,74263.0,46.8978,46.9223,46.8406,46.8733,74263.0
2021-04-16 13:20:00,57.42,57.48,57.42,57.45,49763.0,46.8733,46.9223,46.8733,46.8978,49763.0
2021-04-16 13:30:00,57.45,57.58,57.45,57.53,61156.0,46.8978,47.0039,46.8978,46.9631,61156.0
2021-04-16 13:40:00,57.53,57.65,57.51,57.61,67025.0,46.9631,47.061,46.9467,47.0284,67025.0
2021-04-16 13:50:00,57.6,57.74,57.59,57.69,45909.0,47.0202,47.1345,47.012,47.0937,45909.0
2021-04-16 14:00:00,57.68,57.76,57.62,57.71,76964.0,47.0855,47.1508,47.0365,47.11,76964.0
2021-04-16 14:10:00,57.72,57.75,57.66,57.7,41769.0,47.1182,47.1427,47.0692,47.1018,41769.0
2021-04-16 14:20:00,57.7,57.73,57.62,57.71,102358.0,47.1018,47.1263,47.0365,47.11,102358.0
2021-04-16 14:30:00,57.69,57.72,57.63,57.65,63949.0,47.0937,47.1182,47.0447,47.061,63949.0
2021-04-16 14:40:00,57.64,57.71,57.61,57.63,69582.0,47.0529,47.11,47.0284,47.0447,69582.0
2021-04-16 14:50:00,57.64,57.69,57.63,57.69,78385.0,47.0529,47.0937,47.0447,47.0937,78385.0
2021-04-16 15:00:00,57.69,57.83,57.68,57.81,52833.0,47.0937,47.208,47.0855,47.1916,52833.0
2021-04-16 15:10:00,57.8,57.85,57.73,57.73,70244.0,47.1835,47.2243,47.1263,47.1263,70244.0
2021-04-16 15:20:00,57.73,57.85,57.73,57.84,83604.0,47.1263,47.2243,47.1263,47.2161,83604.0
2021-04-16 15:30:00,57.84,57.97,57.83,57.96,114504.0,47.2161,47.3223,47.208,47.3141,114504.0
2021-04-16 15:40:00,57.95,57.96,57.81,57.87,167676.0,47.3059,47.3141,47.1916,47.2406,167676.0
2021-04-16 15:50:00,57.87,57.96,57.73,57.85,421354.0,47.2406,47.3141,47.1263,47.2243,421354.0
2021-04-19 09:30:00,58.16,58.16,57.69,57.85,136540.0,47.4774,47.4774,47.0937,47.2243,136540.0
2021-04-19 09:40:00,57.84,58.14,57.83,58.13,59597.0,47.2161,47.461,47.208,47.4529,59597.0
2021-04-19 09:50:00,58.13,58.14,57.67,57.72,47782.0,47.4529,47.461,47.0774,47.1182,47782.0
2021-04-19 10:00:00,57.72,57.73,57.48,57.52,75946.0,47.1182,47.1263,46.9223,46.9549,75946.0
2021-04-19 10:10:00,57.52,57.78,57.45,57.73,91425.0,46.9549,47.1672,46.8978,47.1263,91425.0
2021-04-19 10:20:00,57.72,57.89,57.64,57.83,59582.0,47.1182,47.2569,47.0529,47.208,59582.0
2021-04-19 10:30:00,57.82,57.86,57.73,57.78,45159.0,47.1998,47.2325,47.1263,47.1672,45159.0
2021-04-19 10:40:00,57.77,57.77,57.39,57.42,73548.0,47.159,47.159,46.8488,46.8733,73548.0
2021-04-19 10:50:00,57.4,57.52,57.36,57.43,58639.0,46.8569,46.9549,46.8243,46.8814,58639.0
2021-04-19 11:00:00,57.41,57.48,57.28,57.29,74708.0,46.8651,46.9223,46.759,46.7672,74708.0
2021-04-19 11:10:00,57.28,57.45,57.27,57.44,62166.0,46.759,46.8978,46.7508,46.8896,62166.0
2021-04-19 11:20:00,57.43,57.6,57.42,57.57,73390.0,46.8814,47.0202,46.8733,46.9957,73390.0
2021-04-19 11:30:00,57.58,57.85,57.56,57.7,61666.0,47.0039,47.2243,46.9876,47.1018,61666.0
2021-04-19 11:40:00,57.71,57.72,57.51,57.63,53520.0,47.11,47.1182,46.9467,47.0447,53520.0
2021-04-19 11:50:00,57.63,57.73,57.58,57.59,57490.0,47.0447,47.1263,47.0039,47.012,57490.0
2021-04-19 12:00:00,57.6,57.71,57.54,57.7,49244.0,47.0202,47.11,46.9712,47.1018,49244.0
2021-04-19 12:10:00,57.69,57.72,57.62,57.66,58141.0,47.0937,47.1182,47.0365,47.0692,58141.0
2021-04-19 12:20:00,57.66,57.66,57.55,57.61,54286.0,47.0692,47.0692,46.9794,47.0284,54286.0
2021-04-19 12:30:00,57.6,57.72,57.56,57.68,66265.0,47.0202,47.1182,46.9876,47.0855,66265.0
2021-04-19 12:40:00,57.67,57.7,57.51,57.57,43746.0,47.0774,47.1018,46.9467,46.9957,43746.0
2021-04-19 12:50:00,57.56,57.67,57.52,57.59,37705.0,46.9876,47.0774,46.9549,47.012,37705.0
2021-04-19 13:00:00,57.57,57.78,57.57,57.68,41187.0,46.9957,47.1672,46.9957,47.0855,41187.0
2021-04-19 13:10:00,57.69,57.77,57.69,57.75,56282.0,47.0937,47.159,47.0937,47.1427,56282.0
2021-04-19 13:20:00,57.75,57.81,57.7,57.74,46471.0,47.1427,47.1916,47.1018,47.1345,46471.0
2021-04-19 13:30:00,57.74,57.78,57.65,57.77,57530.0,47.1345,47.1672,47.061,47.159,57530.0
2021-04-19 13:40:00,57.77,57.8,57.71,57.73,50275.0,47.159,47.1835,47.11,47.1263,50275.0
2021-04-19 13:50:00,57.74,57.77,57.71,57.71,37819.0,47.1345,47.159,47.11,47.11,37819.0
2021-04-19 14:00:00,57.71,57.73,57.63,57.63,44900.0,47.11,47.1263,47.0447,47.0447,44900.0
2021-04-19 14:10:00,57.64,57.73,57.59,57.71,81075.0,47.0529,47.1263,47.012,47.11,81075.0
2021-04-19 14:20:00,57.7,57.72,57.63,57.67,40246.0,47.1018,47.1182,47.0447,47.0774,40246.0
2021-04-19 14:30:00,57.66,57.73,57.64,57.67,50446.0,47.0692,47.1263,47.0529,47.0774,50446.0
2021-04-19 14:40:00,57.67,57.83,57.65,57.83,67948.0,47.0774,47.208,47.061,47.208,67948.0
2021-04-19 14:50:00,57.83,57.86,57.77,57.78,70203.0,47.208,47.2325,47.159,47.1672,70203.0
2021-04-19 15:00:00,57.78,57.87,57.76,57.85,46144.0,47.1672,47.2406,47.1508,47.2243,46144.0
2021-04-19 15:10:00,57.85,57.87,57.67,57.69,113317.0,47.2243,47.2406,47.0774,47.0937,113317.0
2021-04-19 15:20:00,57.69,57.69,57.56,57.59,87890.0,47.0937,47.0937,46.9876,47.012,87890.0
2021-04-19 15:30:00,57.59,57.6,57.51,57.53,179575.0,47.012,47.0202,46.9467,46.9631,179575.0
2021-04-19 15:40:00,57.54,57.56,57.33,57.35,244444.0,46.9712,46.9876,46.7998,46.8161,244444.0
2021-04-19 15:50:00,57.34,57.47,57.27,57.41,367876.0,46.808,46.9141,46.7508,46.8651,367876.0
2021-04-20 09:30:00,56.93,57.1,56.84,56.92,171077.0,46.4733,46.6121,46.3998,46.4651,171077.0
2021-04-20 09:40:00,56.91,57.0,56.75,56.96,105205.0,46.4569,46.5304,46.3263,46.4978,105205.0
2021-04-20 09:50:00,56.96,56.98,56.71,56.87,97990.0,46.4978,46.5141,46.2937,46.4243,97990.0
2021-04-20 10:00:00,56.86,57.0,56.82,56.82,138516.0,46.4161,46.5304,46.3835,46.3835,138516.0
2021-04-20 10:10:00,56.85,57.12,56.84,57.07,87037.0,46.408,46.6284,46.3998,46.5876,87037.0
2021-04-20 10:20:00,57.07,57.09,56.93,56.93,60303.0,46.5876,46.6039,46.4733,46.4733,60303.0
2021-04-20 10:30:00,56.91,56.91,56.55,56.58,167264.0,46.4569,46.4569,46.1631,46.1876,167264.0
2021-04-20 10:40:00,56.56,56.58,56.28,56.28,151427.0,46.1712,46.1876,45.9427,45.9427,151427.0
2021-04-20 10:50:00,56.29,56.29,56.05,56.17,115019.0,45.9508,45.9508,45.7549,45.8529,115019.0
2021-04-20 11:00:00,56.18,56.21,55.99,56.1,84152.0,45.861,45.8855,45.7059,45.7957,84152.0
2021-04-20 11:10:00,56.11,56.11,55.76,55.82,88435.0,45.8039,45.8039,45.5182,45.5672,88435.0
2021-04-20 11:20:00,55.82,55.93,55.76,55.89,70588.0,45.5672,45.657,45.5182,45.6243,70588.0
2021-04-20 11:30:00,55.9,56.07,55.86,55.98,71188.0,45.6325,45.7712,45.5998,45.6978,71188.0
2021-04-20 11:40:00,55.99,56.1,55.98,56.04,103288.0,45.7059,45.7957,45.6978,45.7467,103288.0
2021-04-20 11:50:00,56.04,56.09,56.0,56.07,173883.0,45.7467,45.7876,45.7141,45.7712,173883.0
2021-04-20 12:00:00,56.05,56.16,56.04,56.06,60654.0,45.7549,45.8447,45.7467,45.7631,60654.0
2021-04-20 12:10:00,56.06,56.17,56.0,56.13,77458.0,45.7631,45.8529,45.7141,45.8202,77458.0
2021-04-20 12:20:00,56.13,56.21,56.12,56.19,31290.0,45.8202,45.8855,45.8121,45.8692,31290.0
2021-04-20 12:30:00,56.2,56.2,56.07,56.08,53916.0,45.8774,45.8774,45.7712,45.7794,53916.0
2021-04-20 12:40:00,56.07,56.09,55.93,55.96,165855.0,45.7712,45.7876,45.657,45.6814,165855.0
2021-04-20 12:50:00,55.97,56.0,55.87,55.94,167882.0,45.6896,45.7141,45.608,45.6651,167882.0
2021-04-20 13:00:00,55.93,55.94,55.85,55.9,68745.0,45.657,45.6651,45.5916,45.6325,68745.0
2021-04-20 13:10:00,55.91,55.96,55.84,55.93,154684.0,45.6406,45.6814,45.5835,45.657,154684.0
2021-04-20 13:20:00,55.93,55.93,55.77,55.78,57912.0,45.657,45.657,45.5263,45.5345,57912.0
2021-04-20 13:30:00,55.79,55.8,55.69,55.71,58217.0,45.5427,45.5508,45.461,45.4774,58217.0
2021-04-20 13:40:00,55.7,55.73,55.65,55.68,103078.0,45.4692,45.4937,45.4284,45.4529,103078.0
2021-04-20 13:50:00,55.68,55.72,55.64,55.68,176704.0,45.4529,45.4855,45.4202,45.4529,176704.0
2021-04-20 14:00:00,55.68,55.78,55.65,55.77,224026.0,45.4529,45.5345,45.4284,45.5263,224026.0
2021-04-20 14:10:00,55.77,55.79,55.61,55.62,130807.0,45.5263,45.5427,45.3957,45.4039,130807.0
2021-04-20 14:20:00,55.62,55.66,55.5,55.59,108809.0,45.4039,45.4365,45.3059,45.3794,108809.0
2021-04-20 14:30:00,55.58,55.62,55.54,55.59,122793.0,45.3712,45.4039,45.3386,45.3794,122793.0
2021-04-20 14:40:00,55.58,55.66,55.49,55.62,78806.0,45.3712,45.4365,45.2978,45.4039,78806.0
2021-04-20 14:50:00,55.62,55.67,55.52,55.57,176087.0,45.4039,45.4447,45.3223,45.3631,176087.0
2021-04-20 15:00:00,55.57,55.67,55.56,55.66,94084.0,45.3631,45.4447,45.3549,45.4365,94084.0
2021-04-20 15:10:00,55.66,55.71,55.64,55.7,118185.0,45.4365,45.4774,45.4202,45.4692,118185.0
2021-04-20 15:20:00,55.7,55.74,55.67,55.7,176196.0,45.4692,45.5019,45.4447,45.4692,176196.0
2021-04-20 15:30:00,55.69,55.84,55.66,55.84,388164.0,45.461,45.5835,45.4365,45.5835,388164.0
2021-04-20 15:40:00,55.84,56.02,55.81,55.93,291885.0,45.5835,45.7304,45.559,45.657,291885.0
2021-04-20 15:50:00,55.92,55.92,55.73,55.76,376873.0,45.6488,45.6488,45.4937,45.5182,376873.0
2021-04-21 09:30:00,55.36,56.07,55.16,56.06,183319.0,45.1916,45.7712,45.0284,45.7631,183319.0
2021-04-21 09:40:00,56.02,56.29,55.87,56.0,178195.0,45.7304,45.9508,45.608,45.7141,178195.0
2021-04-21 09:50:00,56.03,56.09,55.82,55.92,77639.0,45.7386,45.7876,45.5672,45.6488,77639.0
2021-04-21 10:00:00,55.95,56.17,55.93,56.16,122567.0,45.6733,45.8529,45.657,45.8447,122567.0
2021-04-21 10:10:00,56.17,56.22,56.05,56.18,263615.0,45.8529,45.8937,45.7549,45.861,263615.0
2021-04-21 10:20:00,56.18,56.27,56.03,56.1,193068.0,45.861,45.9345,45.7386,45.7957,193068.0
2021-04-21 10:30:00,56.1,56.23,56.09,56.14,191977.0,45.7957,45.9018,45.7876,45.8284,191977.0
2021-04-21 10:40:00,56.14,56.26,56.14,56.16,198815.0,45.8284,45.9263,45.8284,45.8447,198815.0
2021-04-21 10:50:00,56.16,56.35,56.08,56.34,145429.0,45.8447,45.9998,45.7794,45.9916,145429.0
2021-04-21 11:00:00,56.34,56.38,56.23,56.26,102481.0,45.9916,46.0243,45.9018,45.9263,102481.0
2021-04-21 11:10:00,56.25,56.26,56.06,56.09,133861.0,45.9182,45.9263,45.7631,45.7876,133861.0
2021-04-21 11:20:00,56.1,56.11,55.93,56.04,143840.0,45.7957,45.8039,45.657,45.7467,143840.0
2021-04-21 11:30:00,56.04,56.14,56.01,56.12,103035.0,45.7467,45.8284,45.7223,45.8121,103035.0
2021-04-21 11:40:00,56.13,56.25,56.13,56.22,50286.0,45.8202,45.9182,45.8202,45.8937,50286.0
2021-04-21 11:50:00,56.22,56.42,56.22,56.41,46611.0,45.8937,46.057,45.8937,46.0488,46611.0
2021-04-21 12:00:00,56.41,56.5,56.39,56.5,47628.0,46.0488,46.1223,46.0325,46.1223,47628.0
2021-04-21 12:10:00,56.5,56.57,56.48,56.54,42028.0,46.1223,46.1794,46.1059,46.1549,42028.0
2021-04-21 12:20:00,56.54,56.59,56.51,56.56,45069.0,46.1549,46.1957,46.1304,46.1712,45069.0
2021-04-21 12:30:00,56.57,56.74,56.56,56.71,56235.0,46.1794,46.3182,46.1712,46.2937,56235.0
2021-04-21 12:40:00,56.7,56.72,56.61,56.65,69394.0,46.2855,46.3018,46.2121,46.2447,69394.0
2021-04-21 12:50:00,56.65,56.69,56.56,56.68,39517.0,46.2447,46.2774,46.1712,46.2692,39517.0
2021-04-21 13:00:00,56.69,56.71,56.6,56.66,49930.0,46.2774,46.2937,46.2039,46.2529,49930.0
2021-04-21 13:10:00,56.64,56.64,56.55,56.6,35894.0,46.2365,46.2365,46.1631,46.2039,35894.0
2021-04-21 13:20:00,56.6,56.65,56.5,56.5,46511.0,46.2039,46.2447,46.1223,46.1223,46511.0
2021-04-21 13:30:00,56.51,56.59,56.51,56.56,71352.0,46.1304,46.1957,46.1304,46.1712,71352.0
2021-04-21 13:40:00,56.55,56.72,56.55,56.71,56066.0,46.1631,46.3018,46.1631,46.2937,56066.0
2021-04-21 13:50:00,56.72,56.78,56.68,56.7,45812.0,46.3018,46.3508,46.2692,46.2855,45812.0
2021-04-21 14:00:00,56.71,56.78,56.68,56.69,48294.0,46.2937,46.3508,46.2692,46.2774,48294.0
2021-04-21 14:10:00,56.69,56.7,56.6,56.65,129598.0,46.2774,46.2855,46.2039,46.2447,129598.0
2021-04-21 14:20:00,56.65,56.73,56.55,56.57,108603.0,46.2447,46.31,46.1631,46.1794,108603.0
2021-04-21 14:30:00,56.57,56.68,56.57,56.62,111313.0,46.1794,46.2692,46.1794,46.2202,111313.0
2021-04-21 14:40:00,56.62,56.65,56.51,56.55,97101.0,46.2202,46.2447,46.1304,46.1631,97101.0
2021-04-21 14:50:00,56.55,56.62,56.54,56.59,108330.0,46.1631,46.2202,46.1549,46.1957,108330.0
2021-04-21 15:00:00,56.59,56.67,56.58,56.65,85754.0,46.1957,46.261,46.1876,46.2447,85754.0
2021-04-21 15:10:00,56.65,56.74,56.64,56.69,115323.0,46.2447,46.3182,46.2365,46.2774,115323.0
2021-04-21 15:20:00,56.7,56.71,56.53,56.55,129775.0,46.2855,46.2937,46.1467,46.1631,129775.0
2021-04-21 15:30:00,56.55,56.76,56.5,56.76,176773.0,46.1631,46.3345,46.1223,46.3345,176773.0
2021-04-21 15:40:00,56.76,56.8,56.74,56.75,194479.0,46.3345,46.3672,46.3182,46.3263,194479.0
2021-04-21 15:50:00,56.75,56.79,56.65,56.78,507089.0,46.3263,46.359,46.2447,46.3508,507089.0
2021-04-22 09:30:00,56.72,56.82,56.36,56.36,539805.0,46.3018,46.3835,46.008,46.008,539805.0
2021-04-22 09:40:00,56.35,56.51,56.17,56.31,328115.0,45.9998,46.1304,45.8529,45.9672,328115.0
2021-04-22 09:50:00,56.32,56.39,56.19,56.37,188064.0,45.9753,46.0325,45.8692,46.0161,188064.0
2021-04-22 10:00:00,56.38,56.43,56.23,56.4,204381.0,46.0243,46.0651,45.9018,46.0406,204381.0
2021-04-22 10:10:00,56.39,56.44,56.24,56.28,145201.0,46.0325,46.0733,45.91,45.9427,145201.0
2021-04-22 10:20:00,56.27,56.46,56.17,56.37,184311.0,45.9345,46.0896,45.8529,46.0161,184311.0
2021-04-22 10:30:00,56.36,56.63,56.34,56.44,140027.0,46.008,46.2284,45.9916,46.0733,140027.0
2021-04-22 10:40:00,56.44,56.65,56.43,56.57,138054.0,46.0733,46.2447,46.0651,46.1794,138054.0
2021-04-22 10:50:00,56.59,56.59,56.46,56.49,71194.0,46.1957,46.1957,46.0896,46.1141,71194.0
2021-04-22 11:00:00,56.48,56.63,56.43,56.61,71299.0,46.1059,46.2284,46.0651,46.2121,71299.0
2021-04-22 11:10:00,56.62,56.65,56.59,56.62,183184.0,46.2202,46.2447,46.1957,46.2202,183184.0
2021-04-22 11:20:00,56.62,56.68,56.57,56.58,127877.0,46.2202,46.2692,46.1794,46.1876,127877.0
2021-04-22 11:30:00,56.57,56.69,56.56,56.64,60167.0,46.1794,46.2774,46.1712,46.2365,60167.0
2021-04-22 11:40:00,56.64,56.7,56.57,56.57,59572.0,46.2365,46.2855,46.1794,46.1794,59572.0
2021-04-22 11:50:00,56.58,56.63,56.48,56.56,70790.0,46.1876,46.2284,46.1059,46.1712,70790.0
2021-04-22 12:00:00,56.56,56.61,56.51,56.53,41116.0,46.1712,46.2121,46.1304,46.1467,41116.0
2021-04-22 12:10:00,56.53,56.61,56.52,56.56,60082.0,46.1467,46.2121,46.1386,46.1712,60082.0
2021-04-22 12:20:00,56.56,56.58,56.49,56.55,82813.0,46.1712,46.1876,46.1141,46.1631,82813.0
2021-04-22 12:30:00,56.55,56.58,56.52,56.55,82251.0,46.1631,46.1876,46.1386,46.1631,82251.0
2021-04-22 12:40:00,56.54,56.7,56.52,56.69,64075.0,46.1549,46.2855,46.1386,46.2774,64075.0
2021-04-22 12:50:00,56.71,56.8,56.65,56.76,140402.0,46.2937,46.3672,46.2447,46.3345,140402.0
2021-04-22 13:00:00,56.77,56.78,56.29,56.37,97973.0,46.3427,46.3508,45.9508,46.0161,97973.0
2021-04-22 13:10:00,56.37,56.39,56.15,56.21,116848.0,46.0161,46.0325,45.8365,45.8855,116848.0
2021-04-22 13:20:00,56.2,56.56,56.18,56.53,164786.0,45.8774,46.1712,45.861,46.1467,164786.0
2021-04-22 13:30:00,56.52,56.57,56.39,56.5,78024.0,46.1386,46.1794,46.0325,46.1223,78024.0
2021-04-22 13:40:00,56.48,56.48,56.17,56.2,81103.0,46.1059,46.1059,45.8529,45.8774,81103.0
2021-04-22 13:50:00,56.2,56.2,55.98,56.05,82066.0,45.8774,45.8774,45.6978,45.7549,82066.0
2021-04-22 14:00:00,56.05,56.15,55.9,56.11,87553.0,45.7549,45.8365,45.6325,45.8039,87553.0
2021-04-22 14:10:00,56.11,56.22,56.06,56.21,47817.0,45.8039,45.8937,45.7631,45.8855,47817.0
2021-04-22 14:20:00,56.22,56.27,56.05,56.23,146736.0,45.8937,45.9345,45.7549,45.9018,146736.0
2021-04-22 14:30:00,56.23,56.27,56.14,56.18,62145.0,45.9018,45.9345,45.8284,45.861,62145.0
2021-04-22 14:40:00,56.18,56.29,56.14,56.25,66222.0,45.861,45.9508,45.8284,45.9182,66222.0
2021-04-22 14:50:00,56.24,56.33,56.23,56.28,34658.0,45.91,45.9835,45.9018,45.9427,34658.0
2021-04-22 15:00:00,56.29,56.35,56.14,56.15,50327.0,45.9508,45.9998,45.8284,45.8365,50327.0
2021-04-22 15:10:00,56.15,56.19,56.02,56.08,70472.0,45.8365,45.8692,45.7304,45.7794,70472.0
2021-04-22 15:20:00,56.08,56.11,55.97,56.07,255301.0,45.7794,45.8039,45.6896,45.7712,255301.0
2021-04-22 15:30:00,56.07,56.2,56.07,56.13,102705.0,45.7712,45.8774,45.7712,45.8202,102705.0
2021-04-22 15:40:00,56.14,56.19,56.04,56.04,128370.0,45.8284,45.8692,45.7467,45.7467,128370.0
2021-04-22 15:50:00,56.04,56.09,55.83,55.86,442052.0,45.7467,45.7876,45.5753,45.5998,442052.0
2021-04-23 09:30:00,55.77,56.31,55.66,56.23,166220.0,45.5263,45.9672,45.4365,45.9018,166220.0
2021-04-23 09:40:00,56.23,56.61,56.18,56.58,71717.0,45.9018,46.2121,45.861,46.1876,71717.0
2021-04-23 09:50:00,56.58,56.66,56.41,56.64,96267.0,46.1876,46.2529,46.0488,46.2365,96267.0
2021-04-23 10:00:00,56.66,56.92,56.65,56.87,203799.0,46.2529,46.4651,46.2447,46.4243,203799.0
2021-04-23 10:10:00,56.88,57.04,56.84,56.98,70278.0,46.4325,46.5631,46.3998,46.5141,70278.0
2021-04-23 10:20:00,57.0,57.2,56.97,57.2,75986.0,46.5304,46.6937,46.5059,46.6937,75986.0
2021-04-23 10:30:00,57.2,57.38,57.15,57.27,100960.0,46.6937,46.8406,46.6529,46.7508,100960.0
2021-04-23 10:40:00,57.29,57.3,57.15,57.26,85862.0,46.7672,46.7753,46.6529,46.7427,85862.0
2021-04-23 10:50:00,57.27,57.35,57.18,57.34,56828.0,46.7508,46.8161,46.6774,46.808,56828.0
2021-04-23 11:00:00,57.35,57.43,57.23,57.35,76372.0,46.8161,46.8814,46.7182,46.8161,76372.0
2021-04-23 11:10:00,57.34,57.47,57.32,57.47,60613.0,46.808,46.9141,46.7916,46.9141,60613.0
2021-04-23 11:20:00,57.46,57.51,57.28,57.3,53724.0,46.9059,46.9467,46.759,46.7753,53724.0
2021-04-23 11:30:00,57.3,57.31,57.2,57.25,42453.0,46.7753,46.7835,46.6937,46.7345,42453.0
2021-04-23 11:40:00,57.26,57.38,57.25,57.37,62145.0,46.7427,46.8406,46.7345,46.8325,62145.0
2021-04-23 11:50:00,57.36,57.48,57.31,57.36,44136.0,46.8243,46.9223,46.7835,46.8243,44136.0
2021-04-23 12:00:00,57.37,57.45,57.32,57.45,28147.0,46.8325,46.8978,46.7916,46.8978,28147.0
2021-04-23 12:10:00,57.45,57.48,57.39,57.47,35906.0,46.8978,46.9223,46.8488,46.9141,35906.0
2021-04-23 12:20:00,57.47,57.49,57.43,57.48,40642.0,46.9141,46.9304,46.8814,46.9223,40642.0
2021-04-23 12:30:00,57.48,57.5,57.38,57.44,42250.0,46.9223,46.9386,46.8406,46.8896,42250.0
2021-04-23 12:40:00,57.44,57.56,57.43,57.55,75773.0,46.8896,46.9876,46.8814,46.9794,75773.0
2021-04-23 12:50:00,57.55,57.66,57.55,57.65,127104.0,46.9794,47.0692,46.9794,47.061,127104.0
2021-04-23 13:00:00,57.65,57.7,57.6,57.63,65929.0,47.061,47.1018,47.0202,47.0447,65929.0
2021-04-23 13:10:00,57.64,57.67,57.57,57.61,38019.0,47.0529,47.0774,46.9957,47.0284,38019.0
2021-04-23 13:20:00,57.61,57.75,57.61,57.75,43913.0,47.0284,47.1427,47.0284,47.1427,43913.0
2021-04-23 13:30:00,57.74,57.81,57.7,57.81,53917.0,47.1345,47.1916,47.1018,47.1916,53917.0
2021-04-23 13:40:00,57.81,57.86,57.76,57.76,47364.0,47.1916,47.2325,47.1508,47.1508,47364.0
2021-04-23 13:50:00,57.76,57.8,57.71,57.77,44322.0,47.1508,47.1835,47.11,47.159,44322.0
2021-04-23 14:00:00,57.78,57.84,57.76,57.79,61432.0,47.1672,47.2161,47.1508,47.1753,61432.0
2021-04-23 14:10:00,57.8,57.83,57.73,57.75,42284.0,47.1835,47.208,47.1263,47.1427,42284.0
2021-04-23 14:20:00,57.76,57.78,57.64,57.7,47671.0,47.1508,47.1672,47.0529,47.1018,47671.0
2021-04-23 14:30:00,57.7,57.81,57.66,57.8,48545.0,47.1018,47.1916,47.0692,47.1835,48545.0
2021-04-23 14:40:00,57.81,57.87,57.78,57.84,41398.0,47.1916,47.2406,47.1672,47.2161,41398.0
2021-04-23 14:50:00,57.83,57.88,57.82,57.86,50818.0,47.208,47.2488,47.1998,47.2325,50818.0
2021-04-23 15:00:00,57.85,57.88,57.77,57.81,60125.0,47.2243,47.2488,47.159,47.1916,60125.0
2021-04-23 15:10:00,57.82,57.88,57.8,57.88,89834.0,47.1998,47.2488,47.1835,47.2488,89834.0
2021-04-23 15:20:00,57.88,57.91,57.83,57.9,133646.0,47.2488,47.2733,47.208,47.2651,133646.0
2021-04-23 15:30:00,57.9,57.95,57.79,57.84,168514.0,47.2651,47.3059,47.1753,47.2161,168514.0
2021-04-23 15:40:00,57.84,57.84,57.58,57.64,132922.0,47.2161,47.2161,47.0039,47.0529,132922.0
2021-04-23 15:50:00,57.63,57.67,57.5,57.59,596029.0,47.0447,47.0774,46.9386,47.012,596029.0
2021-04-26 09:30:00,58.02,58.44,57.92,58.39,194585.0,47.3631,47.7059,47.2814,47.6651,194585.0
2021-04-26 09:40:00,58.38,58.64,58.38,58.6,138922.0,47.6569,47.8692,47.6569,47.8365,138922.0
2021-04-26 09:50:00,58.61,58.65,58.37,58.47,106353.0,47.8447,47.8774,47.6488,47.7304,106353.0
2021-04-26 10:00:00,58.49,58.61,58.45,58.51,105394.0,47.7467,47.8447,47.7141,47.7631,105394.0
2021-04-26 10:10:00,58.51,58.56,58.26,58.34,101181.0,47.7631,47.8039,47.559,47.6243,101181.0
2021-04-26 10:20:00,58.35,58.43,58.29,58.42,133409.0,47.6325,47.6978,47.5835,47.6896,133409.0
2021-04-26 10:30:00,58.43,58.55,58.4,58.45,91963.0,47.6978,47.7957,47.6733,47.7141,91963.0
2021-04-26 10:40:00,58.44,58.47,58.33,58.35,94675.0,47.7059,47.7304,47.6161,47.6325,94675.0
2021-04-26 10:50:00,58.33,58.52,58.32,58.49,84524.0,47.6161,47.7712,47.608,47.7467,84524.0
2021-04-26 11:00:00,58.5,58.6,58.46,58.52,54547.0,47.7549,47.8365,47.7223,47.7712,54547.0
2021-04-26 11:10:00,58.51,58.59,58.49,58.55,66596.0,47.7631,47.8284,47.7467,47.7957,66596.0
2021-04-26 11:20:00,58.55,58.56,58.45,58.54,60535.0,47.7957,47.8039,47.7141,47.7876,60535.0
2021-04-26 11:30:00,58.52,58.54,58.35,58.39,81005.0,47.7712,47.7876,47.6325,47.6651,81005.0
2021-04-26 11:40:00,58.4,58.41,58.21,58.21,47155.0,47.6733,47.6814,47.5182,47.5182,47155.0
2021-04-26 11:50:00,58.2,58.4,58.2,58.36,36581.0,47.51,47.6733,47.51,47.6406,36581.0
2021-04-26 12:00:00,58.35,58.37,58.23,58.23,30935.0,47.6325,47.6488,47.5345,47.5345,30935.0
2021-04-26 12:10:00,58.23,58.31,58.21,58.22,77487.0,47.5345,47.5998,47.5182,47.5263,77487.0
2021-04-26 12:20:00,58.23,58.24,58.16,58.2,53925.0,47.5345,47.5427,47.4774,47.51,53925.0
2021-04-26 12:30:00,58.2,58.24,58.17,58.23,53265.0,47.51,47.5427,47.4855,47.5345,53265.0
2021-04-26 12:40:00,58.22,58.31,58.19,58.19,36953.0,47.5263,47.5998,47.5018,47.5018,36953.0
2021-04-26 12:50:00,58.19,58.25,58.16,58.25,46916.0,47.5018,47.5508,47.4774,47.5508,46916.0
2021-04-26 13:00:00,58.26,58.27,58.22,58.23,56012.0,47.559,47.5671,47.5263,47.5345,56012.0
2021-04-26 13:10:00,58.22,58.27,58.16,58.26,61551.0,47.5263,47.5671,47.4774,47.559,61551.0
2021-04-26 13:20:00,58.26,58.27,58.09,58.09,41845.0,47.559,47.5671,47.4202,47.4202,41845.0
2021-04-26 13:30:00,58.09,58.11,57.99,58.02,47184.0,47.4202,47.4365,47.3386,47.3631,47184.0
2021-04-26 13:40:00,58.01,58.12,57.98,58.11,45249.0,47.3549,47.4447,47.3304,47.4365,45249.0
2021-04-26 13:50:00,58.1,58.1,58.04,58.09,39702.0,47.4284,47.4284,47.3794,47.4202,39702.0
2021-04-26 14:00:00,58.09,58.15,58.03,58.03,52921.0,47.4202,47.4692,47.3712,47.3712,52921.0
2021-04-26 14:10:00,58.03,58.07,58.0,58.02,46894.0,47.3712,47.4039,47.3467,47.3631,46894.0
2021-04-26 14:20:00,58.01,58.1,57.99,58.08,70569.0,47.3549,47.4284,47.3386,47.412,70569.0
2021-04-26 14:30:00,58.09,58.09,57.96,57.98,69476.0,47.4202,47.4202,47.3141,47.3304,69476.0
2021-04-26 14:40:00,57.98,58.0,57.94,58.0,44702.0,47.3304,47.3467,47.2978,47.3467,44702.0
2021-04-26 14:50:00,58.0,58.05,57.95,57.96,53945.0,47.3467,47.3876,47.3059,47.3141,53945.0
2021-04-26 15:00:00,57.96,58.01,57.88,58.0,61726.0,47.3141,47.3549,47.2488,47.3467,61726.0
2021-04-26 15:10:00,58.0,58.02,57.95,58.0,71964.0,47.3467,47.3631,47.3059,47.3467,71964.0
2021-04-26 15:20:00,57.99,58.02,57.77,57.77,103901.0,47.3386,47.3631,47.159,47.159,103901.0
2021-04-26 15:30:00,57.77,57.93,57.72,57.9,147914.0,47.159,47.2896,47.1182,47.2651,147914.0
2021-04-26 15:40:00,57.89,57.94,57.78,57.78,181533.0,47.2569,47.2978,47.1672,47.1672,181533.0
2021-04-26 15:50:00,57.77,57.81,57.65,57.72,361301.0,47.159,47.1916,47.061,47.1182,361301.0
2021-04-27 09:30:00,57.83,58.23,57.74,57.8,181361.0,47.208,47.5345,47.1345,47.1835,181361.0
2021-04-27 09:40:00,57.83,57.86,57.64,57.86,141516.0,47.208,47.2325,47.0529,47.2325,141516.0
2021-04-27 09:50:00,57.84,58.09,57.78,57.89,105611.0,47.2161,47.4202,47.1672,47.2569,105611.0
2021-04-27 10:00:00,57.87,57.94,57.78,57.87,100536.0,47.2406,47.2978,47.1672,47.2406,100536.0
2021-04-27 10:10:00,57.86,57.86,57.65,57.76,106022.0,47.2325,47.2325,47.061,47.1508,106022.0
2021-04-27 10:20:00,57.75,57.88,57.64,57.87,87224.0,47.1427,47.2488,47.0529,47.2406,87224.0
2021-04-27 10:30:00,57.88,57.95,57.81,57.89,97816.0,47.2488,47.3059,47.1916,47.2569,97816.0
2021-04-27 10:40:00,57.88,57.98,57.88,57.94,77164.0,47.2488,47.3304,47.2488,47.2978,77164.0
2021-04-27 10:50:00,57.94,58.06,57.91,57.92,59989.0,47.2978,47.3957,47.2733,47.2814,59989.0
2021-04-27 11:00:00,57.92,58.06,57.9,58.03,92540.0,47.2814,47.3957,47.2651,47.3712,92540.0
2021-04-27 11:10:00,58.03,58.06,57.96,57.99,52096.0,47.3712,47.3957,47.3141,47.3386,52096.0
2021-04-27 11:20:00,57.99,58.03,57.95,58.02,45997.0,47.3386,47.3712,47.3059,47.3631,45997.0
2021-04-27 11:30:00,58.02,58.03,57.91,57.94,43058.0,47.3631,47.3712,47.2733,47.2978,43058.0
2021-04-27 11:40:00,57.94,58.01,57.89,57.95,56967.0,47.2978,47.3549,47.2569,47.3059,56967.0
2021-04-27 11:50:00,57.95,58.06,57.93,58.02,65220.0,47.3059,47.3957,47.2896,47.3631,65220.0
2021-04-27 12:00:00,58.03,58.06,57.97,57.99,34254.0,47.3712,47.3957,47.3223,47.3386,34254.0
2021-04-27 12:10:00,57.98,58.02,57.87,57.88,62150.0,47.3304,47.3631,47.2406,47.2488,62150.0
2021-04-27 12:20:00,57.88,57.93,57.86,57.9,66963.0,47.2488,47.2896,47.2325,47.2651,66963.0
2021-04-27 12:30:00,57.89,57.9,57.74,57.75,60265.0,47.2569,47.2651,47.1345,47.1427,60265.0
2021-04-27 12:40:00,57.74,57.78,57.64,57.68,78950.0,47.1345,47.1672,47.0529,47.0855,78950.0
2021-04-27 12:50:00,57.68,57.71,57.63,57.69,39205.0,47.0855,47.11,47.0447,47.0937,39205.0
2021-04-27 13:00:00,57.69,57.8,57.65,57.79,42807.0,47.0937,47.1835,47.061,47.1753,42807.0
2021-04-27 13:10:00,57.79,57.81,57.75,57.76,40029.0,47.1753,47.1916,47.1427,47.1508,40029.0
2021-04-27 13:20:00,57.76,57.79,57.71,57.73,62668.0,47.1508,47.1753,47.11,47.1263,62668.0
2021-04-27 13:30:00,57.73,57.77,57.72,57.75,53449.0,47.1263,47.159,47.1182,47.1427,53449.0
2021-04-27 13:40:00,57.74,57.86,57.73,57.85,58963.0,47.1345,47.2325,47.1263,47.2243,58963.0
2021-04-27 13:50:00,57.85,57.89,57.81,57.85,48685.0,47.2243,47.2569,47.1916,47.2243,48685.0
2021-04-27 14:00:00,57.84,57.84,57.73,57.77,85934.0,47.2161,47.2161,47.1263,47.159,85934.0
2021-04-27 14:10:00,57.76,57.86,57.76,57.84,56406.0,47.1508,47.2325,47.1508,47.2161,56406.0
2021-04-27 14:20:00,57.84,57.93,57.79,57.93,64125.0,47.2161,47.2896,47.1753,47.2896,64125.0
2021-04-27 14:30:00,57.92,58.12,57.91,58.11,57440.0,47.2814,47.4447,47.2733,47.4365,57440.0
2021-04-27 14:40:00,58.11,58.15,58.06,58.13,84745.0,47.4365,47.4692,47.3957,47.4529,84745.0
2021-04-27 14:50:00,58.13,58.19,58.09,58.17,57644.0,47.4529,47.5018,47.4202,47.4855,57644.0
2021-04-27 15:00:00,58.17,58.28,58.13,58.21,134755.0,47.4855,47.5753,47.4529,47.5182,134755.0
2021-04-27 15:10:00,58.21,58.32,58.2,58.26,80003.0,47.5182,47.608,47.51,47.559,80003.0
2021-04-27 15:20:00,58.27,58.3,58.17,58.21,76378.0,47.5671,47.5916,47.4855,47.5182,76378.0
2021-04-27 15:30:00,58.21,58.26,58.16,58.26,108613.0,47.5182,47.559,47.4774,47.559,108613.0
2021-04-27 15:40:00,58.25,58.38,58.24,58.36,188464.0,47.5508,47.6569,47.5427,47.6406,188464.0
2021-04-27 15:50:00,58.37,58.42,58.3,58.3,456919.0,47.6488,47.6896,47.5916,47.5916,456919.0
2021-04-28 09:30:00,58.53,58.95,58.42,58.88,214088.0,47.7794,48.1222,47.6896,48.0651,214088.0
2021-04-28 09:40:00,58.94,58.97,58.69,58.8,111053.0,48.1141,48.1386,47.91,47.9998,111053.0
2021-04-28 09:50:00,58.78,58.85,58.65,58.71,159619.0,47.9835,48.0406,47.8774,47.9263,159619.0
2021-04-28 10:00:00,58.71,58.91,58.66,58.91,119612.0,47.9263,48.0896,47.8855,48.0896,119612.0
2021-04-28 10:10:00,58.89,59.05,58.87,59.01,86570.0,48.0733,48.2039,48.0569,48.1712,86570.0
2021-04-28 10:20:00,59.01,59.01,58.84,58.87,61315.0,48.1712,48.1712,48.0325,48.0569,61315.0
2021-04-28 10:30:00,58.87,58.9,58.73,58.8,74361.0,48.0569,48.0814,47.9427,47.9998,74361.0
2021-04-28 10:40:00,58.8,59.04,58.74,59.01,56553.0,47.9998,48.1957,47.9508,48.1712,56553.0
2021-04-28 10:50:00,59.01,59.13,58.93,59.11,56246.0,48.1712,48.2692,48.1059,48.2529,56246.0
2021-04-28 11:00:00,59.11,59.15,59.04,59.08,46776.0,48.2529,48.2855,48.1957,48.2284,46776.0
2021-04-28 11:10:00,59.06,59.07,58.86,58.96,78341.0,48.212,48.2202,48.0488,48.1304,78341.0
2021-04-28 11:20:00,58.97,58.99,58.82,58.84,45065.0,48.1386,48.1549,48.0161,48.0325,45065.0
2021-04-28 11:30:00,58.85,58.87,58.78,58.79,56189.0,48.0406,48.0569,47.9835,47.9916,56189.0
2021-04-28 11:40:00,58.79,58.93,58.78,58.87,58277.0,47.9916,48.1059,47.9835,48.0569,58277.0
2021-04-28 11:50:00,58.88,58.9,58.84,58.9,70572.0,48.0651,48.0814,48.0325,48.0814,70572.0
2021-04-28 12:00:00,58.91,59.01,58.87,59.0,50266.0,48.0896,48.1712,48.0569,48.1631,50266.0
2021-04-28 12:10:00,59.0,59.0,58.89,58.94,61189.0,48.1631,48.1631,48.0733,48.1141,61189.0
2021-04-28 12:20:00,58.93,58.99,58.9,58.94,47067.0,48.1059,48.1549,48.0814,48.1141,47067.0
2021-04-28 12:30:00,58.94,58.94,58.89,58.92,38257.0,48.1141,48.1141,48.0733,48.0978,38257.0
2021-04-28 12:40:00,58.92,59.0,58.91,58.96,41270.0,48.0978,48.1631,48.0896,48.1304,41270.0
2021-04-28 12:50:00,58.96,58.96,58.89,58.92,63798.0,48.1304,48.1304,48.0733,48.0978,63798.0
2021-04-28 13:00:00,58.92,58.97,58.89,58.97,41931.0,48.0978,48.1386,48.0733,48.1386,41931.0
2021-04-28 13:10:00,58.98,59.02,58.95,59.01,39590.0,48.1467,48.1794,48.1222,48.1712,39590.0
2021-04-28 13:20:00,59.0,59.0,58.95,58.98,29799.0,48.1631,48.1631,48.1222,48.1467,29799.0
2021-04-28 13:30:00,58.98,58.99,58.91,58.92,39149.0,48.1467,48.1549,48.0896,48.0978,39149.0
2021-04-28 13:40:00,58.93,58.97,58.91,58.97,63686.0,48.1059,48.1386,48.0896,48.1386,63686.0
2021-04-28 13:50:00,58.96,58.97,58.92,58.97,53539.0,48.1304,48.1386,48.0978,48.1386,53539.0
2021-04-28 14:00:00,58.96,59.1,58.93,59.01,124631.0,48.1304,48.2447,48.1059,48.1712,124631.0
2021-04-28 14:10:00,58.99,59.1,58.99,59.05,44990.0,48.1549,48.2447,48.1549,48.2039,44990.0
2021-04-28 14:20:00,59.05,59.14,59.03,59.12,59615.0,48.2039,48.2773,48.1876,48.261,59615.0
2021-04-28 14:30:00,59.12,59.23,59.06,59.06,123679.0,48.261,48.3508,48.212,48.212,123679.0
2021-04-28 14:40:00,59.07,59.11,58.99,59.03,124305.0,48.2202,48.2529,48.1549,48.1876,124305.0
2021-04-28 14:50:00,59.03,59.08,58.99,59.03,54395.0,48.1876,48.2284,48.1549,48.1876,54395.0
2021-04-28 15:00:00,59.02,59.09,59.01,59.02,76782.0,48.1794,48.2365,48.1712,48.1794,76782.0
2021-04-28 15:10:00,59.02,59.06,58.85,58.96,164790.0,48.1794,48.212,48.0406,48.1304,164790.0
2021-04-28 15:20:00,58.96,59.02,58.94,58.97,72697.0,48.1304,48.1794,48.1141,48.1386,72697.0
2021-04-28 15:30:00,58.97,59.02,58.88,58.98,151383.0,48.1386,48.1794,48.0651,48.1467,151383.0
2021-04-28 15:40:00,58.98,59.0,58.93,58.96,132622.0,48.1467,48.1631,48.1059,48.1304,132622.0
2021-04-28 15:50:00,58.96,58.98,58.89,58.95,427902.0,48.1304,48.1467,48.0733,48.1222,427902.0
2021-04-29 09:30:00,59.65,60.11,59.55,59.97,303086.0,48.6937,49.0692,48.612,48.9549,303086.0
2021-04-29 09:40:00,59.99,60.09,59.85,59.99,230067.0,48.9712,49.0529,48.8569,48.9712,230067.0
2021-04-29 09:50:00,60.0,60.09,59.84,59.85,133190.0,48.9794,49.0529,48.8488,48.8569,133190.0
2021-04-29 10:00:00,59.85,60.16,59.76,60.12,201854.0,48.8569,49.11,48.7835,49.0773,201854.0
2021-04-29 10:10:00,60.12,60.21,60.06,60.07,136289.0,49.0773,49.1508,49.0284,49.0365,136289.0
2021-04-29 10:20:00,60.05,60.18,59.99,60.03,63151.0,49.0202,49.1263,48.9712,49.0039,63151.0
2021-04-29 10:30:00,60.04,60.08,59.8,59.82,190369.0,49.012,49.0447,48.8161,48.8324,190369.0
2021-04-29 10:40:00,59.81,59.84,59.46,59.5,154099.0,48.8243,48.8488,48.5386,48.5712,154099.0
2021-04-29 10:50:00,59.5,59.63,59.49,59.59,92855.0,48.5712,48.6773,48.5631,48.6447,92855.0
2021-04-29 11:00:00,59.58,59.84,59.58,59.79,77290.0,48.6365,48.8488,48.6365,48.808,77290.0
2021-04-29 11:10:00,59.79,59.84,59.55,59.6,61662.0,48.808,48.8488,48.612,48.6529,61662.0
2021-04-29 11:20:00,59.59,59.71,59.59,59.71,66386.0,48.6447,48.7427,48.6447,48.7427,66386.0
2021-04-29 11:30:00,59.7,59.71,59.62,59.63,56143.0,48.7345,48.7427,48.6692,48.6773,56143.0
2021-04-29 11:40:00,59.63,59.8,59.63,59.78,55041.0,48.6773,48.8161,48.6773,48.7998,55041.0
2021-04-29 11:50:00,59.78,59.8,59.7,59.72,89453.0,48.7998,48.8161,48.7345,48.7508,89453.0
2021-04-29 12:00:00,59.72,59.73,59.46,59.55,138706.0,48.7508,48.759,48.5386,48.612,138706.0
2021-04-29 12:10:00,59.56,59.69,59.47,59.68,64979.0,48.6202,48.7263,48.5467,48.7182,64979.0
2021-04-29 12:20:00,59.68,59.7,59.5,59.54,63394.0,48.7182,48.7345,48.5712,48.6039,63394.0
2021-04-29 12:30:00,59.54,59.7,59.5,59.69,78440.0,48.6039,48.7345,48.5712,48.7263,78440.0
2021-04-29 12:40:00,59.69,59.77,59.68,59.77,42337.0,48.7263,48.7916,48.7182,48.7916,42337.0
2021-04-29 12:50:00,59.76,59.8,59.71,59.75,36870.0,48.7835,48.8161,48.7427,48.7753,36870.0
2021-04-29 13:00:00,59.74,59.82,59.68,59.8,68775.0,48.7671,48.8324,48.7182,48.8161,68775.0
2021-04-29 13:10:00,59.8,59.83,59.74,59.78,40864.0,48.8161,48.8406,48.7671,48.7998,40864.0
2021-04-29 13:20:00,59.79,59.79,59.71,59.75,47831.0,48.808,48.808,48.7427,48.7753,47831.0
2021-04-29 13:30:00,59.75,59.77,59.69,59.7,46979.0,48.7753,48.7916,48.7263,48.7345,46979.0
2021-04-29 13:40:00,59.7,59.73,59.63,59.68,94676.0,48.7345,48.759,48.6773,48.7182,94676.0
2021-04-29 13:50:00,59.67,59.69,59.52,59.54,82014.0,48.71,48.7263,48.5876,48.6039,82014.0
2021-04-29 14:00:00,59.54,59.62,59.53,59.61,49179.0,48.6039,48.6692,48.5957,48.661,49179.0
2021-04-29 14:10:00,59.61,59.74,59.6,59.74,56090.0,48.661,48.7671,48.6529,48.7671,56090.0
2021-04-29 14:20:00,59.74,59.77,59.71,59.75,51589.0,48.7671,48.7916,48.7427,48.7753,51589.0
2021-04-29 14:30:00,59.74,59.79,59.72,59.77,79394.0,48.7671,48.808,48.7508,48.7916,79394.0
2021-04-29 14:40:00,59.77,59.88,59.75,59.82,132523.0,48.7916,48.8814,48.7753,48.8324,132523.0
2021-04-29 14:50:00,59.82,59.86,59.73,59.84,87217.0,48.8324,48.8651,48.759,48.8488,87217.0
2021-04-29 15:00:00,59.84,59.88,59.79,59.81,105025.0,48.8488,48.8814,48.808,48.8243,105025.0
2021-04-29 15:10:00,59.8,59.83,59.74,59.77,70048.0,48.8161,48.8406,48.7671,48.7916,70048.0
2021-04-29 15:20:00,59.77,59.81,59.73,59.74,62591.0,48.7916,48.8243,48.759,48.7671,62591.0
2021-04-29 15:30:00,59.75,59.82,59.72,59.79,97105.0,48.7753,48.8324,48.7508,48.808,97105.0
2021-04-29 15:40:00,59.79,59.93,59.78,59.87,114775.0,48.808,48.9222,48.7998,48.8733,114775.0
2021-04-29 15:50:00,59.86,59.94,59.81,59.94,267297.0,48.8651,48.9304,48.8243,48.9304,267297.0
2021-04-30 09:30:00,59.51,59.56,59.28,59.3,122080.0,48.5794,48.6202,48.3916,48.408,122080.0
2021-04-30 09:40:00,59.3,59.73,59.28,59.71,68098.0,48.408,48.759,48.3916,48.7427,68098.0
2021-04-30 09:50:00,59.72,59.85,59.69,59.84,61697.0,48.7508,48.8569,48.7263,48.8488,61697.0
2021-04-30 10:00:00,59.83,60.02,59.73,59.99,77881.0,48.8406,48.9957,48.759,48.9712,77881.0
2021-04-30 10:10:00,59.99,60.02,59.71,59.77,49989.0,48.9712,48.9957,48.7427,48.7916,49989.0
2021-04-30 10:20:00,59.77,59.77,59.38,59.55,102573.0,48.7916,48.7916,48.4733,48.612,102573.0
2021-04-30 10:30:00,59.53,59.53,59.04,59.17,143319.0,48.5957,48.5957,48.1957,48.3018,143319.0
2021-04-30 10:40:00,59.14,59.3,59.11,59.23,87683.0,48.2773,48.408,48.2529,48.3508,87683.0
2021-04-30 10:50:00,59.22,59.4,59.2,59.32,53964.0,48.3427,48.4896,48.3263,48.4243,53964.0
2021-04-30 11:00:00,59.33,59.42,59.24,59.32,46651.0,48.4325,48.5059,48.359,48.4243,46651.0
2021-04-30 11:10:00,59.32,59.43,59.27,59.33,33326.0,48.4243,48.5141,48.3835,48.4325,33326.0
2021-04-30 11:20:00,59.33,59.46,59.31,59.35,36230.0,48.4325,48.5386,48.4161,48.4488,36230.0
2021-04-30 11:30:00,59.33,59.41,59.31,59.36,32888.0,48.4325,48.4978,48.4161,48.4569,32888.0
2021-04-30 11:40:00,59.35,59.46,59.32,59.46,33950.0,48.4488,48.5386,48.4243,48.5386,33950.0
2021-04-30 11:50:00,59.45,59.5,59.38,59.48,42271.0,48.5304,48.5712,48.4733,48.5549,42271.0
2021-04-30 12:00:00,59.47,59.5,59.43,59.45,32154.0,48.5467,48.5712,48.5141,48.5304,32154.0
2021-04-30 12:10:00,59.45,59.5,59.29,59.31,27723.0,48.5304,48.5712,48.3998,48.4161,27723.0
2021-04-30 12:20:00,59.31,59.38,59.31,59.37,30109.0,48.4161,48.4733,48.4161,48.4651,30109.0
2021-04-30 12:30:00,59.36,59.44,59.29,59.41,48441.0,48.4569,48.5222,48.3998,48.4978,48441.0
2021-04-30 12:40:00,59.41,59.48,59.39,59.42,53167.0,48.4978,48.5549,48.4814,48.5059,53167.0
2021-04-30 12:50:00,59.4,59.46,59.37,59.44,43024.0,48.4896,48.5386,48.4651,48.5222,43024.0
2021-04-30 13:00:00,59.44,59.48,59.38,59.47,66100.0,48.5222,48.5549,48.4733,48.5467,66100.0
2021-04-30 13:10:00,59.46,59.5,59.35,59.4,39635.0,48.5386,48.5712,48.4488,48.4896,39635.0
2021-04-30 13:20:00,59.4,59.49,59.39,59.49,42338.0,48.4896,48.5631,48.4814,48.5631,42338.0
2021-04-30 13:30:00,59.49,59.61,59.48,59.58,65994.0,48.5631,48.661,48.5549,48.6365,65994.0
2021-04-30 13:40:00,59.58,59.62,59.47,59.52,47813.0,48.6365,48.6692,48.5467,48.5876,47813.0
2021-04-30 13:50:00,59.5,59.5,59.36,59.45,71634.0,48.5712,48.5712,48.4569,48.5304,71634.0
2021-04-30 14:00:00,59.45,59.48,59.4,59.47,55528.0,48.5304,48.5549,48.4896,48.5467,55528.0
2021-04-30 14:10:00,59.47,59.57,59.45,59.55,41703.0,48.5467,48.6284,48.5304,48.612,41703.0
2021-04-30 14:20:00,59.56,59.62,59.53,59.61,63447.0,48.6202,48.6692,48.5957,48.661,63447.0
2021-04-30 14:30:00,59.6,59.66,59.57,59.62,38903.0,48.6529,48.7018,48.6284,48.6692,38903.0
2021-04-30 14:40:00,59.62,59.66,59.54,59.59,46041.0,48.6692,48.7018,48.6039,48.6447,46041.0
2021-04-30 14:50:00,59.58,59.64,59.49,59.5,40264.0,48.6365,48.6855,48.5631,48.5712,40264.0
2021-04-30 15:00:00,59.52,59.59,59.47,59.51,41053.0,48.5876,48.6447,48.5467,48.5794,41053.0
2021-04-30 15:10:00,59.5,59.54,59.42,59.45,53508.0,48.5712,48.6039,48.5059,48.5304,53508.0
2021-04-30 15:20:00,59.44,59.61,59.43,59.58,60551.0,48.5222,48.661,48.5141,48.6365,60551.0
2021-04-30 15:30:00,59.58,59.59,59.45,59.48,133745.0,48.6365,48.6447,48.5304,48.5549,133745.0
2021-04-30 15:40:00,59.47,59.5,59.33,59.49,281748.0,48.5467,48.5712,48.4325,48.5631,281748.0
2021-04-30 15:50:00,59.48,59.49,59.23,59.31,679913.0,48.5549,48.5631,48.3508,48.4161,679913.0
2021-05-03 09:30:00,60.01,60.22,59.81,59.87,161977.0,48.9876,49.159,48.8243,48.8733,161977.0
2021-05-03 09:40:00,59.88,60.2,59.81,60.0,109674.0,48.8814,49.1427,48.8243,48.9794,109674.0
2021-05-03 09:50:00,60.01,60.11,59.81,59.86,71169.0,48.9876,49.0692,48.8243,48.8651,71169.0
2021-05-03 10:00:00,59.83,59.83,59.43,59.45,141204.0,48.8406,48.8406,48.5141,48.5304,141204.0
2021-05-03 10:10:00,59.45,59.47,59.18,59.19,82645.0,48.5304,48.5467,48.31,48.3182,82645.0
2021-05-03 10:20:00,59.2,59.22,59.02,59.08,97889.0,48.3263,48.3427,48.1794,48.2284,97889.0
2021-05-03 10:30:00,59.08,59.27,59.05,59.22,73911.0,48.2284,48.3835,48.2039,48.3427,73911.0
2021-05-03 10:40:00,59.22,59.39,59.21,59.22,63904.0,48.3427,48.4814,48.3345,48.3427,63904.0
2021-05-03 10:50:00,59.23,59.31,59.16,59.22,88020.0,48.3508,48.4161,48.2937,48.3427,88020.0
2021-05-03 11:00:00,59.22,59.38,59.14,59.32,58715.0,48.3427,48.4733,48.2773,48.4243,58715.0
2021-05-03 11:10:00,59.33,59.5,59.32,59.45,61482.0,48.4325,48.5712,48.4243,48.5304,61482.0
2021-05-03 11:20:00,59.45,59.53,59.38,59.42,63360.0,48.5304,48.5957,48.4733,48.5059,63360.0
2021-05-03 11:30:00,59.41,59.48,59.35,59.47,55791.0,48.4978,48.5549,48.4488,48.5467,55791.0
2021-05-03 11:40:00,59.47,59.47,59.36,59.45,40330.0,48.5467,48.5467,48.4569,48.5304,40330.0
2021-05-03 11:50:00,59.46,59.48,59.39,59.45,35311.0,48.5386,48.5549,48.4814,48.5304,35311.0
2021-05-03 12:00:00,59.45,59.5,59.41,59.42,32124.0,48.5304,48.5712,48.4978,48.5059,32124.0
2021-05-03 12:10:00,59.41,59.47,59.37,59.44,44529.0,48.4978,48.5467,48.4651,48.5222,44529.0
2021-05-03 12:20:00,59.43,59.52,59.39,59.5,42774.0,48.5141,48.5876,48.4814,48.5712,42774.0
2021-05-03 12:30:00,59.5,59.51,59.38,59.39,36735.0,48.5712,48.5794,48.4733,48.4814,36735.0
2021-05-03 12:40:00,59.4,59.44,59.36,59.4,64353.0,48.4896,48.5222,48.4569,48.4896,64353.0
2021-05-03 12:50:00,59.39,59.42,59.33,59.39,34006.0,48.4814,48.5059,48.4325,48.4814,34006.0
2021-05-03 13:00:00,59.4,59.42,59.36,59.37,37208.0,48.4896,48.5059,48.4569,48.4651,37208.0
2021-05-03 13:10:00,59.37,59.4,59.33,59.38,29791.0,48.4651,48.4896,48.4325,48.4733,29791.0
2021-05-03 13:20:00,59.38,59.45,59.37,59.44,40521.0,48.4733,48.5304,48.4651,48.5222,40521.0
2021-05-03 13:30:00,59.44,59.5,59.43,59.48,43437.0,48.5222,48.5712,48.5141,48.5549,43437.0
2021-05-03 13:40:00,59.48,59.5,59.41,59.42,39002.0,48.5549,48.5712,48.4978,48.5059,39002.0
2021-05-03 13:50:00,59.42,59.49,59.4,59.45,61599.0,48.5059,48.5631,48.4896,48.5304,61599.0
2021-05-03 14:00:00,59.45,59.51,59.41,59.5,68922.0,48.5304,48.5794,48.4978,48.5712,68922.0
2021-05-03 14:10:00,59.49,59.51,59.42,59.44,57303.0,48.5631,48.5794,48.5059,48.5222,57303.0
2021-05-03 14:20:00,59.44,59.58,59.43,59.55,166151.0,48.5222,48.6365,48.5141,48.612,166151.0
2021-05-03 14:30:00,59.54,59.64,59.53,59.54,65331.0,48.6039,48.6855,48.5957,48.6039,65331.0
2021-05-03 14:40:00,59.54,59.64,59.53,59.58,75664.0,48.6039,48.6855,48.5957,48.6365,75664.0
2021-05-03 14:50:00,59.58,59.63,59.57,59.58,51804.0,48.6365,48.6773,48.6284,48.6365,51804.0
2021-05-03 15:00:00,59.57,59.57,59.49,59.53,83528.0,48.6284,48.6284,48.5631,48.5957,83528.0
2021-05-03 15:10:00,59.52,59.53,59.49,59.51,54345.0,48.5876,48.5957,48.5631,48.5794,54345.0
2021-05-03 15:20:00,59.51,59.53,59.5,59.5,53044.0,48.5794,48.5957,48.5712,48.5712,53044.0
2021-05-03 15:30:00,59.5,59.53,59.4,59.47,128138.0,48.5712,48.5957,48.4896,48.5467,128138.0
2021-05-03 15:40:00,59.48,59.52,59.38,59.43,192005.0,48.5549,48.5876,48.4733,48.5141,192005.0
2021-05-03 15:50:00,59.42,59.42,59.17,59.19,329823.0,48.5059,48.5059,48.3018,48.3182,329823.0
2021-05-04 09:30:00,58.78,59.47,58.78,59.39,147000.0,47.9835,48.5467,47.9835,48.4814,147000.0
2021-05-04 09:40:00,59.4,59.44,58.81,58.87,89579.0,48.4896,48.5222,48.008,48.0569,89579.0
2021-05-04 09:50:00,58.85,58.86,58.48,58.51,186743.0,48.0406,48.0488,47.7386,47.7631,186743.0
2021-05-04 10:00:00,58.49,58.5,58.27,58.41,111629.0,47.7467,47.7549,47.5671,47.6814,111629.0
2021-05-04 10:10:00,58.39,58.63,58.31,58.61,120992.0,47.6651,47.861,47.5998,47.8447,120992.0
2021-05-04 10:20:00,58.61,58.99,58.58,58.96,94215.0,47.8447,48.1549,47.8202,48.1304,94215.0
2021-05-04 10:30:00,58.96,59.08,58.76,59.06,99030.0,48.1304,48.2284,47.9671,48.212,99030.0
2021-05-04 10:40:00,59.07,59.14,58.99,59.07,165315.0,48.2202,48.2773,48.1549,48.2202,165315.0
2021-05-04 10:50:00,59.06,59.06,58.75,58.75,62195.0,48.212,48.212,47.959,47.959,62195.0
2021-05-04 11:00:00,58.74,58.83,58.64,58.74,52916.0,47.9508,48.0243,47.8692,47.9508,52916.0
2021-05-04 11:10:00,58.74,58.76,58.58,58.76,117508.0,47.9508,47.9671,47.8202,47.9671,117508.0
2021-05-04 11:20:00,58.73,59.07,58.66,59.07,258162.0,47.9427,48.2202,47.8855,48.2202,258162.0
2021-05-04 11:30:00,59.06,59.5,59.02,59.47,330310.0,48.212,48.5712,48.1794,48.5467,330310.0
2021-05-04 11:40:00,59.46,59.52,59.38,59.44,113345.0,48.5386,48.5876,48.4733,48.5222,113345.0
2021-05-04 11:50:00,59.45,59.49,59.38,59.42,109734.0,48.5304,48.5631,48.4733,48.5059,109734.0
2021-05-04 12:00:00,59.41,59.66,59.41,59.64,55123.0,48.4978,48.7018,48.4978,48.6855,55123.0
2021-05-04 12:10:00,59.64,60.07,59.64,60.04,322134.0,48.6855,49.0365,48.6855,49.012,322134.0
2021-05-04 12:20:00,60.04,60.05,59.98,60.04,61181.0,49.012,49.0202,48.9631,49.012,61181.0
2021-05-04 12:30:00,60.03,60.1,59.98,60.04,365073.0,49.0039,49.061,48.9631,49.012,365073.0
2021-05-04 12:40:00,60.03,60.06,59.88,59.95,120839.0,49.0039,49.0284,48.8814,48.9386,120839.0
2021-05-04 12:50:00,59.93,60.0,59.86,59.87,50517.0,48.9222,48.9794,48.8651,48.8733,50517.0
2021-05-04 13:00:00,59.86,59.88,59.72,59.72,74850.0,48.8651,48.8814,48.7508,48.7508,74850.0
2021-05-04 13:10:00,59.72,59.86,59.71,59.82,77538.0,48.7508,48.8651,48.7427,48.8324,77538.0
2021-05-04 13:20:00,59.82,59.91,59.8,59.87,80083.0,48.8324,48.9059,48.8161,48.8733,80083.0
2021-05-04 13:30:00,59.86,59.89,59.79,59.86,69461.0,48.8651,48.8896,48.808,48.8651,69461.0
2021-05-04 13:40:00,59.86,59.89,59.77,59.86,98018.0,48.8651,48.8896,48.7916,48.8651,98018.0
2021-05-04 13:50:00,59.87,59.93,59.75,59.89,57472.0,48.8733,48.9222,48.7753,48.8896,57472.0
2021-05-04 14:00:00,59.9,60.01,59.83,60.0,53482.0,48.8978,48.9876,48.8406,48.9794,53482.0
2021-05-04 14:10:00,60.0,60.03,59.93,59.94,94542.0,48.9794,49.0039,48.9222,48.9304,94542.0
2021-05-04 14:20:00,59.95,59.97,59.79,59.96,66874.0,48.9386,48.9549,48.808,48.9467,66874.0
2021-05-04 14:30:00,59.96,60.05,59.94,59.95,173512.0,48.9467,49.0202,48.9304,48.9386,173512.0
2021-05-04 14:40:00,59.95,60.07,59.92,59.98,211953.0,48.9386,49.0365,48.9141,48.9631,211953.0
2021-05-04 14:50:00,59.99,60.04,59.89,59.89,84263.0,48.9712,49.012,48.8896,48.8896,84263.0
2021-05-04 15:00:00,59.89,59.94,59.75,59.77,89480.0,48.8896,48.9304,48.7753,48.7916,89480.0
2021-05-04 15:10:00,59.78,59.81,59.69,59.71,139264.0,48.7998,48.8243,48.7263,48.7427,139264.0
2021-05-04 15:20:00,59.7,59.86,59.63,59.84,92010.0,48.7345,48.8651,48.6773,48.8488,92010.0
2021-05-04 15:30:00,59.84,59.91,59.78,59.87,183168.0,48.8488,48.9059,48.7998,48.8733,183168.0
2021-05-04 15:40:00,59.87,59.89,59.74,59.88,169530.0,48.8733,48.8896,48.7671,48.8814,169530.0
2021-05-04 15:50:00,59.89,60.01,59.84,60.01,766026.0,48.8896,48.9876,48.8488,48.9876,766026.0
2021-05-05 09:30:00,59.98,60.19,59.5,59.79,142732.0,48.9631,49.1345,48.5712,48.808,142732.0
2021-05-05 09:40:00,59.78,60.08,59.66,60.08,98749.0,48.7998,49.0447,48.7018,49.0447,98749.0
2021-05-05 09:50:00,60.07,60.19,59.99,60.15,77374.0,49.0365,49.1345,48.9712,49.1018,77374.0
2021-05-05 10:00:00,60.17,60.25,59.95,60.15,55764.0,49.1182,49.1835,48.9386,49.1018,55764.0
2021-05-05 10:10:00,60.15,60.32,60.13,60.29,59049.0,49.1018,49.2406,49.0855,49.2161,59049.0
2021-05-05 10:20:00,60.28,60.38,60.17,60.21,64213.0,49.208,49.2896,49.1182,49.1508,64213.0
2021-05-05 10:30:00,60.22,60.46,60.08,60.43,59761.0,49.159,49.3549,49.0447,49.3304,59761.0
2021-05-05 10:40:00,60.44,60.54,60.39,60.5,152225.0,49.3386,49.4202,49.2978,49.3875,152225.0
2021-05-05 10:50:00,60.5,60.6,60.49,60.55,79460.0,49.3875,49.4692,49.3794,49.4284,79460.0
2021-05-05 11:00:00,60.55,60.75,60.52,60.71,93183.0,49.4284,49.5916,49.4039,49.559,93183.0
2021-05-05 11:10:00,60.7,60.77,60.67,60.68,60113.0,49.5508,49.608,49.5263,49.5345,60113.0
2021-05-05 11:20:00,60.68,60.83,60.68,60.83,44867.0,49.5345,49.6569,49.5345,49.6569,44867.0
2021-05-05 11:30:00,60.83,60.83,60.68,60.81,56374.0,49.6569,49.6569,49.5345,49.6406,56374.0
2021-05-05 11:40:00,60.81,60.89,60.76,60.82,78805.0,49.6406,49.7059,49.5998,49.6488,78805.0
2021-05-05 11:50:00,60.79,60.81,60.7,60.81,69184.0,49.6243,49.6406,49.5508,49.6406,69184.0
2021-05-05 12:00:00,60.8,60.85,60.72,60.73,43382.0,49.6324,49.6733,49.5671,49.5753,43382.0
2021-05-05 12:10:00,60.73,60.76,60.65,60.66,48197.0,49.5753,49.5998,49.51,49.5182,48197.0
2021-05-05 12:20:00,60.66,60.71,60.59,60.71,36639.0,49.5182,49.559,49.461,49.559,36639.0
2021-05-05 12:30:00,60.7,60.75,60.64,60.7,30781.0,49.5508,49.5916,49.5018,49.5508,30781.0
2021-05-05 12:40:00,60.72,60.76,60.61,60.61,38757.0,49.5671,49.5998,49.4773,49.4773,38757.0
2021-05-05 12:50:00,60.62,60.66,60.54,60.63,40359.0,49.4855,49.5182,49.4202,49.4937,40359.0
2021-05-05 13:00:00,60.63,60.69,60.59,60.67,35164.0,49.4937,49.5427,49.461,49.5263,35164.0
2021-05-05 13:10:00,60.66,60.69,60.65,60.68,25216.0,49.5182,49.5427,49.51,49.5345,25216.0
2021-05-05 13:20:00,60.66,60.77,60.66,60.71,56842.0,49.5182,49.608,49.5182,49.559,56842.0
2021-05-05 13:30:00,60.72,60.72,60.59,60.62,68037.0,49.5671,49.5671,49.461,49.4855,68037.0
2021-05-05 13:40:00,60.6,60.66,60.57,60.66,52556.0,49.4692,49.5182,49.4447,49.5182,52556.0
2021-05-05 13:50:00,60.64,60.76,60.64,60.73,56443.0,49.5018,49.5998,49.5018,49.5753,56443.0
2021-05-05 14:00:00,60.73,60.76,60.69,60.7,58473.0,49.5753,49.5998,49.5427,49.5508,58473.0
2021-05-05 14:10:00,60.7,60.85,60.69,60.83,71934.0,49.5508,49.6733,49.5427,49.6569,71934.0
2021-05-05 14:20:00,60.83,60.88,60.78,60.82,62230.0,49.6569,49.6978,49.6161,49.6488,62230.0
2021-05-05 14:30:00,60.81,60.82,60.75,60.77,61341.0,49.6406,49.6488,49.5916,49.608,61341.0
2021-05-05 14:40:00,60.77,60.84,60.72,60.8,65262.0,49.608,49.6651,49.5671,49.6324,65262.0
2021-05-05 14:50:00,60.8,60.8,60.65,60.69,59063.0,49.6324,49.6324,49.51,49.5427,59063.0
2021-05-05 15:00:00,60.68,60.73,60.61,60.62,60123.0,49.5345,49.5753,49.4773,49.4855,60123.0
2021-05-05 15:10:00,60.62,60.68,60.58,60.62,58515.0,49.4855,49.5345,49.4529,49.4855,58515.0
2021-05-05 15:20:00,60.61,60.67,60.59,60.64,88332.0,49.4773,49.5263,49.461,49.5018,88332.0
2021-05-05 15:30:00,60.64,60.71,60.55,60.62,92490.0,49.5018,49.559,49.4284,49.4855,92490.0
2021-05-05 15:40:00,60.62,60.63,60.53,60.55,133987.0,49.4855,49.4937,49.412,49.4284,133987.0
2021-05-05 15:50:00,60.54,60.62,60.45,60.6,344111.0,49.4202,49.4855,49.3467,49.4692,344111.0
2021-05-06 09:30:00,61.0,61.02,60.69,60.82,208236.0,49.7957,49.812,49.5427,49.6488,208236.0
2021-05-06 09:40:00,60.81,60.93,60.55,60.61,112256.0,49.6406,49.7386,49.4284,49.4773,112256.0
2021-05-06 09:50:00,60.58,60.62,60.24,60.25,106093.0,49.4529,49.4855,49.1753,49.1835,106093.0
2021-05-06 10:00:00,60.26,60.33,60.06,60.18,83591.0,49.1916,49.2488,49.0284,49.1263,83591.0
2021-05-06 10:10:00,60.17,60.22,59.91,59.98,101613.0,49.1182,49.159,48.9059,48.9631,101613.0
2021-05-06 10:20:00,59.97,60.04,59.93,59.99,87186.0,48.9549,49.012,48.9222,48.9712,87186.0
2021-05-06 10:30:00,59.98,60.22,59.93,60.19,76969.0,48.9631,49.159,48.9222,49.1345,76969.0
2021-05-06 10:40:00,60.18,60.3,60.11,60.14,82582.0,49.1263,49.2243,49.0692,49.0937,82582.0
2021-05-06 10:50:00,60.14,60.32,60.14,60.31,40100.0,49.0937,49.2406,49.0937,49.2324,40100.0
2021-05-06 11:00:00,60.33,60.44,60.25,60.36,66317.0,49.2488,49.3386,49.1835,49.2733,66317.0
2021-05-06 11:10:00,60.35,60.46,60.35,60.4,54968.0,49.2651,49.3549,49.2651,49.3059,54968.0
2021-05-06 11:20:00,60.39,60.55,60.39,60.54,65029.0,49.2978,49.4284,49.2978,49.4202,65029.0
2021-05-06 11:30:00,60.56,60.66,60.52,60.62,58169.0,49.4365,49.5182,49.4039,49.4855,58169.0
2021-05-06 11:40:00,60.63,60.74,60.62,60.73,46939.0,49.4937,49.5835,49.4855,49.5753,46939.0
2021-05-06 11:50:00,60.73,60.81,60.72,60.76,50122.0,49.5753,49.6406,49.5671,49.5998,50122.0
2021-05-06 12:00:00,60.76,60.81,60.72,60.74,62871.0,49.5998,49.6406,49.5671,49.5835,62871.0
2021-05-06 12:10:00,60.74,60.78,60.7,60.76,47063.0,49.5835,49.6161,49.5508,49.5998,47063.0
2021-05-06 12:20:00,60.76,60.81,60.74,60.78,36751.0,49.5998,49.6406,49.5835,49.6161,36751.0
2021-05-06 12:30:00,60.77,60.77,60.4,60.44,49564.0,49.608,49.608,49.3059,49.3386,49564.0
2021-05-06 12:40:00,60.45,60.55,60.45,60.46,38227.0,49.3467,49.4284,49.3467,49.3549,38227.0
2021-05-06 12:50:00,60.45,60.48,60.34,60.39,33664.0,49.3467,49.3712,49.2569,49.2978,33664.0
2021-05-06 13:00:00,60.4,60.51,60.39,60.51,21602.0,49.3059,49.3957,49.2978,49.3957,21602.0
2021-05-06 13:10:00,60.51,60.59,60.48,60.54,34269.0,49.3957,49.461,49.3712,49.4202,34269.0
2021-05-06 13:20:00,60.54,60.58,60.45,60.46,24639.0,49.4202,49.4529,49.3467,49.3549,24639.0
2021-05-06 13:30:00,60.49,60.51,60.43,60.47,21956.0,49.3794,49.3957,49.3304,49.3631,21956.0
2021-05-06 13:40:00,60.47,60.6,60.47,60.54,37548.0,49.3631,49.4692,49.3631,49.4202,37548.0
2021-05-06 13:50:00,60.54,60.58,60.48,60.52,21447.0,49.4202,49.4529,49.3712,49.4039,21447.0
2021-05-06 14:00:00,60.52,60.55,60.45,60.53,40337.0,49.4039,49.4284,49.3467,49.412,40337.0
2021-05-06 14:10:00,60.53,60.6,60.35,60.47,53259.0,49.412,49.4692,49.2651,49.3631,53259.0
2021-05-06 14:20:00,60.47,60.48,60.34,60.4,46122.0,49.3631,49.3712,49.2569,49.3059,46122.0
2021-05-06 14:30:00,60.41,60.43,60.26,60.29,30968.0,49.3141,49.3304,49.1916,49.2161,30968.0
2021-05-06 14:40:00,60.3,60.47,60.29,60.47,34536.0,49.2243,49.3631,49.2161,49.3631,34536.0
2021-05-06 14:50:00,60.47,60.6,60.46,60.6,47323.0,49.3631,49.4692,49.3549,49.4692,47323.0
2021-05-06 15:00:00,60.58,60.75,60.58,60.71,40146.0,49.4529,49.5916,49.4529,49.559,40146.0
2021-05-06 15:10:00,60.73,60.8,60.67,60.7,51045.0,49.5753,49.6324,49.5263,49.5508,51045.0
2021-05-06 15:20:00,60.69,60.82,60.69,60.79,158777.0,49.5427,49.6488,49.5427,49.6243,158777.0
2021-05-06 15:30:00,60.79,60.8,60.72,60.77,127271.0,49.6243,49.6324,49.5671,49.608,127271.0
2021-05-06 15:40:00,60.77,60.88,60.74,60.85,142656.0,49.608,49.6978,49.5835,49.6733,142656.0
2021-05-06 15:50:00,60.86,61.1,60.86,61.07,385246.0,49.6814,49.8773,49.6814,49.8529,385246.0
2021-05-07 09:30:00,59.92,60.77,59.73,60.77,178329.0,48.9141,49.608,48.759,49.608,178329.0
2021-05-07 09:40:00,60.76,61.17,60.74,61.15,156141.0,49.5998,49.9345,49.5835,49.9182,156141.0
2021-05-07 09:50:00,61.17,61.17,60.58,60.66,119489.0,49.9345,49.9345,49.4529,49.5182,119489.0
2021-05-07 10:00:00,60.7,60.96,60.7,60.96,83471.0,49.5508,49.7631,49.5508,49.7631,83471.0
2021-05-07 10:10:00,60.96,61.02,60.8,60.86,61334.0,49.7631,49.812,49.6324,49.6814,61334.0
2021-05-07 10:20:00,60.86,60.9,60.74,60.87,63390.0,49.6814,49.7141,49.5835,49.6896,63390.0
2021-05-07 10:30:00,60.88,60.99,60.8,60.99,43251.0,49.6978,49.7875,49.6324,49.7875,43251.0
2021-05-07 10:40:00,61.0,61.12,60.97,61.09,68563.0,49.7957,49.8937,49.7712,49.8692,68563.0
2021-05-07 10:50:00,61.09,61.1,60.99,61.07,131928.0,49.8692,49.8773,49.7875,49.8529,131928.0
2021-05-07 11:00:00,61.07,61.08,60.87,60.89,52312.0,49.8529,49.861,49.6896,49.7059,52312.0
2021-05-07 11:10:00,60.88,60.94,60.79,60.87,42287.0,49.6978,49.7467,49.6243,49.6896,42287.0
2021-05-07 11:20:00,60.88,60.88,60.79,60.8,45105.0,49.6978,49.6978,49.6243,49.6324,45105.0
2021-05-07 11:30:00,60.8,60.93,60.78,60.92,41690.0,49.6324,49.7386,49.6161,49.7304,41690.0
2021-05-07 11:40:00,60.92,60.98,60.8,60.9,60897.0,49.7304,49.7794,49.6324,49.7141,60897.0
2021-05-07 11:50:00,60.91,60.98,60.89,60.95,55935.0,49.7222,49.7794,49.7059,49.7549,55935.0
2021-05-07 12:00:00,60.95,61.06,60.92,61.04,58895.0,49.7549,49.8447,49.7304,49.8284,58895.0
2021-05-07 12:10:00,61.04,61.05,61.0,61.04,35718.0,49.8284,49.8365,49.7957,49.8284,35718.0
2021-05-07 12:20:00,61.03,61.19,61.03,61.19,45004.0,49.8202,49.9508,49.8202,49.9508,45004.0
2021-05-07 12:30:00,61.18,61.21,61.13,61.16,42410.0,49.9426,49.9671,49.9018,49.9263,42410.0
2021-05-07 12:40:00,61.17,61.23,61.14,61.16,46590.0,49.9345,49.9835,49.91,49.9263,46590.0
2021-05-07 12:50:00,61.16,61.27,61.15,61.26,45167.0,49.9263,50.0161,49.9182,50.008,45167.0
2021-05-07 13:00:00,61.26,61.37,61.24,61.25,99206.0,50.008,50.0978,49.9916,49.9998,99206.0
2021-05-07 13:10:00,61.25,61.31,61.21,61.24,61131.0,49.9998,50.0488,49.9671,49.9916,61131.0
2021-05-07 13:20:00,61.23,61.36,61.23,61.27,62675.0,49.9835,50.0896,49.9835,50.0161,62675.0
2021-05-07 13:30:00,61.26,61.37,61.24,61.36,44939.0,50.008,50.0978,49.9916,50.0896,44939.0
2021-05-07 13:40:00,61.36,61.41,61.33,61.34,50137.0,50.0896,50.1304,50.0651,50.0733,50137.0
2021-05-07 13:50:00,61.33,61.38,61.31,61.36,64082.0,50.0651,50.1059,50.0488,50.0896,64082.0
2021-05-07 14:00:00,61.36,61.36,61.17,61.32,95607.0,50.0896,50.0896,49.9345,50.0569,95607.0
2021-05-07 14:10:00,61.33,61.42,61.32,61.4,51406.0,50.0651,50.1386,50.0569,50.1222,51406.0
2021-05-07 14:20:00,61.39,61.48,61.37,61.46,39824.0,50.1141,50.1875,50.0978,50.1712,39824.0
2021-05-07 14:30:00,61.44,61.48,61.41,61.48,46765.0,50.1549,50.1875,50.1304,50.1875,46765.0
2021-05-07 14:40:00,61.48,61.48,61.37,61.4,61841.0,50.1875,50.1875,50.0978,50.1222,61841.0
2021-05-07 14:50:00,61.39,61.43,61.35,61.43,50729.0,50.1141,50.1467,50.0814,50.1467,50729.0
2021-05-07 15:00:00,61.43,61.47,61.38,61.44,62587.0,50.1467,50.1794,50.1059,50.1549,62587.0
2021-05-07 15:10:00,61.44,61.49,61.39,61.47,70930.0,50.1549,50.1957,50.1141,50.1794,70930.0
2021-05-07 15:20:00,61.48,61.54,61.46,61.54,80383.0,50.1875,50.2365,50.1712,50.2365,80383.0
2021-05-07 15:30:00,61.55,61.62,61.54,61.57,95555.0,50.2447,50.3018,50.2365,50.261,95555.0
2021-05-07 15:40:00,61.58,61.64,61.5,61.58,128415.0,50.2692,50.3182,50.2039,50.2692,128415.0
2021-05-07 15:50:00,61.58,61.66,61.48,61.56,264268.0,50.2692,50.3345,50.1875,50.2529,264268.0
2021-05-10 09:30:00,61.57,62.1,61.57,62.02,277820.0,50.261,50.6937,50.261,50.6284,277820.0
2021-05-10 09:40:00,62.03,62.06,61.5,61.51,93974.0,50.6365,50.661,50.2039,50.212,93974.0
2021-05-10 09:50:00,61.52,61.72,61.43,61.63,94046.0,50.2202,50.3835,50.1467,50.31,94046.0
2021-05-10 10:00:00,61.63,61.83,61.51,61.79,73514.0,50.31,50.4733,50.212,50.4406,73514.0
2021-05-10 10:10:00,61.8,61.92,61.66,61.68,70085.0,50.4488,50.5467,50.3345,50.3508,70085.0
2021-05-10 10:20:00,61.69,61.76,61.53,61.54,84357.0,50.359,50.4161,50.2284,50.2365,84357.0
2021-05-10 10:30:00,61.54,61.56,61.25,61.35,136983.0,50.2365,50.2529,49.9998,50.0814,136983.0
2021-05-10 10:40:00,61.36,61.41,61.25,61.33,66515.0,50.0896,50.1304,49.9998,50.0651,66515.0
2021-05-10 10:50:00,61.35,61.66,61.33,61.6,80069.0,50.0814,50.3345,50.0651,50.2855,80069.0
2021-05-10 11:00:00,61.61,61.76,61.59,61.72,58777.0,50.2937,50.4161,50.2773,50.3835,58777.0
2021-05-10 11:10:00,61.72,61.85,61.64,61.85,57373.0,50.3835,50.4896,50.3182,50.4896,57373.0
2021-05-10 11:20:00,61.86,61.97,61.85,61.91,43924.0,50.4977,50.5875,50.4896,50.5386,43924.0
2021-05-10 11:30:00,61.91,61.98,61.85,61.98,46230.0,50.5386,50.5957,50.4896,50.5957,46230.0
2021-05-10 11:40:00,61.97,61.98,61.7,61.75,56535.0,50.5875,50.5957,50.3671,50.408,56535.0
2021-05-10 11:50:00,61.77,61.86,61.73,61.79,52445.0,50.4243,50.4977,50.3916,50.4406,52445.0
2021-05-10 12:00:00,61.8,61.85,61.76,61.8,35985.0,50.4488,50.4896,50.4161,50.4488,35985.0
2021-05-10 12:10:00,61.8,61.8,61.69,61.72,35117.0,50.4488,50.4488,50.359,50.3835,35117.0
2021-05-10 12:20:00,61.72,61.76,61.6,61.65,42725.0,50.3835,50.4161,50.2855,50.3263,42725.0
2021-05-10 12:30:00,61.65,61.77,61.64,61.73,30485.0,50.3263,50.4243,50.3182,50.3916,30485.0
2021-05-10 12:40:00,61.72,61.79,61.72,61.77,30471.0,50.3835,50.4406,50.3835,50.4243,30471.0
2021-05-10 12:50:00,61.76,61.78,61.64,61.7,40391.0,50.4161,50.4324,50.3182,50.3671,40391.0
2021-05-10 13:00:00,61.71,61.73,61.62,61.64,41606.0,50.3753,50.3916,50.3018,50.3182,41606.0
2021-05-10 13:10:00,61.64,61.66,61.56,61.6,39674.0,50.3182,50.3345,50.2529,50.2855,39674.0
2021-05-10 13:20:00,61.6,61.68,61.59,61.61,37551.0,50.2855,50.3508,50.2773,50.2937,37551.0
2021-05-10 13:30:00,61.6,61.68,61.56,61.62,54286.0,50.2855,50.3508,50.2529,50.3018,54286.0
2021-05-10 13:40:00,61.62,61.62,61.52,61.6,58932.0,50.3018,50.3018,50.2202,50.2855,58932.0
2021-05-10 13:50:00,61.61,61.69,61.6,61.66,37278.0,50.2937,50.359,50.2855,50.3345,37278.0
2021-05-10 14:00:00,61.67,61.76,61.63,61.68,48331.0,50.3426,50.4161,50.31,50.3508,48331.0
2021-05-10 14:10:00,61.68,61.79,61.48,61.54,59973.0,50.3508,50.4406,50.1875,50.2365,59973.0
2021-05-10 14:20:00,61.54,61.63,61.42,61.58,61240.0,50.2365,50.31,50.1386,50.2692,61240.0
2021-05-10 14:30:00,61.57,61.57,61.4,61.42,70916.0,50.261,50.261,50.1222,50.1386,70916.0
2021-05-10 14:40:00,61.41,61.43,61.29,61.33,48112.0,50.1304,50.1467,50.0324,50.0651,48112.0
2021-05-10 14:50:00,61.29,61.35,61.21,61.35,45855.0,50.0324,50.0814,49.9671,50.0814,45855.0
2021-05-10 15:00:00,61.34,61.39,61.21,61.27,66944.0,50.0733,50.1141,49.9671,50.0161,66944.0
2021-05-10 15:10:00,61.28,61.34,61.21,61.23,105958.0,50.0243,50.0733,49.9671,49.9835,105958.0
2021-05-10 15:20:00,61.22,61.37,61.1,61.34,145494.0,49.9753,50.0978,49.8773,50.0733,145494.0
2021-05-10 15:30:00,61.33,61.45,61.23,61.37,190715.0,50.0651,50.1631,49.9835,50.0978,190715.0
2021-05-10 15:40:00,61.37,61.38,61.16,61.21,188446.0,50.0978,50.1059,49.9263,49.9671,188446.0
2021-05-10 15:50:00,61.2,61.22,60.88,60.89,452795.0,49.959,49.9753,49.6978,49.7059,452795.0
2021-05-11 09:30:00,60.6,61.34,60.08,61.0,306178.0,49.4692,50.0733,49.0447,49.7957,306178.0
2021-05-11 09:40:00,60.98,61.36,60.86,61.15,255535.0,49.7794,50.0896,49.6814,49.9182,255535.0
2021-05-11 09:50:00,61.16,61.6,61.16,61.59,136530.0,49.9263,50.2855,49.9263,50.2773,136530.0
2021-05-11 10:00:00,61.58,61.61,61.08,61.08,116118.0,50.2692,50.2937,49.861,49.861,116118.0
2021-05-11 10:10:00,61.08,61.1,60.62,60.62,109273.0,49.861,49.8773,49.4855,49.4855,109273.0
2021-05-11 10:20:00,60.6,60.8,60.43,60.45,99517.0,49.4692,49.6324,49.3304,49.3467,99517.0
2021-05-11 10:30:00,60.46,60.48,60.21,60.33,92248.0,49.3549,49.3712,49.1508,49.2488,92248.0
2021-05-11 10:40:00,60.31,60.46,60.15,60.42,88888.0,49.2324,49.3549,49.1018,49.3222,88888.0
2021-05-11 10:50:00,60.43,60.58,60.38,60.45,161190.0,49.3304,49.4529,49.2896,49.3467,161190.0
2021-05-11 11:00:00,60.44,60.53,60.22,60.47,91393.0,49.3386,49.412,49.159,49.3631,91393.0
2021-05-11 11:10:00,60.47,60.8,60.42,60.79,85640.0,49.3631,49.6324,49.3222,49.6243,85640.0
2021-05-11 11:20:00,60.77,60.85,60.73,60.77,68851.0,49.608,49.6733,49.5753,49.608,68851.0
2021-05-11 11:30:00,60.72,60.74,60.54,60.7,64741.0,49.5671,49.5835,49.4202,49.5508,64741.0
2021-05-11 11:40:00,60.7,60.93,60.62,60.91,77089.0,49.5508,49.7386,49.4855,49.7222,77089.0
2021-05-11 11:50:00,60.9,60.9,60.75,60.77,54967.0,49.7141,49.7141,49.5916,49.608,54967.0
2021-05-11 12:00:00,60.79,60.81,60.62,60.72,63028.0,49.6243,49.6406,49.4855,49.5671,63028.0
2021-05-11 12:10:00,60.7,60.85,60.7,60.79,85579.0,49.5508,49.6733,49.5508,49.6243,85579.0
2021-05-11 12:20:00,60.79,60.84,60.68,60.71,40152.0,49.6243,49.6651,49.5345,49.559,40152.0
2021-05-11 12:30:00,60.71,60.72,60.48,60.58,50495.0,49.559,49.5671,49.3712,49.4529,50495.0
2021-05-11 12:40:00,60.58,60.6,60.43,60.51,43362.0,49.4529,49.4692,49.3304,49.3957,43362.0
2021-05-11 12:50:00,60.51,60.51,60.28,60.35,36836.0,49.3957,49.3957,49.208,49.2651,36836.0
2021-05-11 13:00:00,60.34,60.51,60.3,60.46,38389.0,49.2569,49.3957,49.2243,49.3549,38389.0
2021-05-11 13:10:00,60.46,60.51,60.36,60.47,49692.0,49.3549,49.3957,49.2733,49.3631,49692.0
2021-05-11 13:20:00,60.5,60.65,60.47,60.65,36274.0,49.3875,49.51,49.3631,49.51,36274.0
2021-05-11 13:30:00,60.65,60.69,60.61,60.69,34238.0,49.51,49.5427,49.4773,49.5427,34238.0
2021-05-11 13:40:00,60.7,60.78,60.67,60.75,37783.0,49.5508,49.6161,49.5263,49.5916,37783.0
2021-05-11 13:50:00,60.74,60.78,60.57,60.75,40619.0,49.5835,49.6161,49.4447,49.5916,40619.0
2021-05-11 14:00:00,60.77,60.86,60.73,60.73,37147.0,49.608,49.6814,49.5753,49.5753,37147.0
2021-05-11 14:10:00,60.74,60.75,60.64,60.71,29787.0,49.5835,49.5916,49.5018,49.559,29787.0
2021-05-11 14:20:00,60.72,60.75,60.56,60.75,65541.0,49.5671,49.5916,49.4365,49.5916,65541.0
2021-05-11 14:30:00,60.72,60.72,60.48,60.56,101686.0,49.5671,49.5671,49.3712,49.4365,101686.0
2021-05-11 14:40:00,60.56,60.67,60.44,60.67,72960.0,49.4365,49.5263,49.3386,49.5263,72960.0
2021-05-11 14:50:00,60.67,60.77,60.59,60.71,85046.0,49.5263,49.608,49.461,49.559,85046.0
2021-05-11 15:00:00,60.71,60.71,60.5,60.5,71834.0,49.559,49.559,49.3875,49.3875,71834.0
2021-05-11 15:10:00,60.51,60.57,60.39,60.57,82223.0,49.3957,49.4447,49.2978,49.4447,82223.0
2021-05-11 15:20:00,60.59,60.76,60.53,60.69,87126.0,49.461,49.5998,49.412,49.5427,87126.0
2021-05-11 15:30:00,60.69,60.7,60.32,60.38,155670.0,49.5427,49.5508,49.2406,49.2896,155670.0
2021-05-11 15:40:00,60.37,60.58,60.36,60.58,136698.0,49.2814,49.4529,49.2733,49.4529,136698.0
2021-05-11 15:50:00,60.57,60.59,60.43,60.5,420664.0,49.4447,49.461,49.3304,49.3875,420664.0
2021-05-12 09:30:00,61.12,61.43,60.97,61.06,179502.0,49.8937,50.1467,49.7712,49.8447,179502.0
2021-05-12 09:40:00,61.06,61.14,60.63,60.78,112548.0,49.8447,49.91,49.4937,49.6161,112548.0
2021-05-12 09:50:00,60.81,60.94,60.64,60.89,78945.0,49.6406,49.7467,49.5018,49.7059,78945.0
2021-05-12 10:00:00,60.9,61.1,60.76,61.08,78701.0,49.7141,49.8773,49.5998,49.861,78701.0
2021-05-12 10:10:00,61.08,61.08,60.9,60.97,97683.0,49.861,49.861,49.7141,49.7712,97683.0
2021-05-12 10:20:00,60.95,61.12,60.77,60.8,59732.0,49.7549,49.8937,49.608,49.6324,59732.0
2021-05-12 10:30:00,60.78,60.99,60.67,60.91,80851.0,49.6161,49.7875,49.5263,49.7222,80851.0
2021-05-12 10:40:00,60.9,60.95,60.72,60.76,70131.0,49.7141,49.7549,49.5671,49.5998,70131.0
2021-05-12 10:50:00,60.74,60.91,60.72,60.88,60154.0,49.5835,49.7222,49.5671,49.6978,60154.0
2021-05-12 11:00:00,60.88,61.04,60.85,60.99,51525.0,49.6978,49.8284,49.6733,49.7875,51525.0
2021-05-12 11:10:00,60.98,61.0,60.85,60.95,38588.0,49.7794,49.7957,49.6733,49.7549,38588.0
2021-05-12 11:20:00,60.96,60.98,60.85,60.93,50149.0,49.7631,49.7794,49.6733,49.7386,50149.0
2021-05-12 11:30:00,60.92,60.95,60.74,60.74,47211.0,49.7304,49.7549,49.5835,49.5835,47211.0
2021-05-12 11:40:00,60.72,60.83,60.63,60.76,47414.0,49.5671,49.6569,49.4937,49.5998,47414.0
2021-05-12 11:50:00,60.74,60.74,60.43,60.46,83179.0,49.5835,49.5835,49.3304,49.3549,83179.0
2021-05-12 12:00:00,60.45,60.54,60.41,60.47,58017.0,49.3467,49.4202,49.3141,49.3631,58017.0
2021-05-12 12:10:00,60.47,60.48,60.24,60.37,44085.0,49.3631,49.3712,49.1753,49.2814,44085.0
2021-05-12 12:20:00,60.35,60.5,60.31,60.37,56930.0,49.2651,49.3875,49.2324,49.2814,56930.0
2021-05-12 12:30:00,60.36,60.43,60.28,60.3,78959.0,49.2733,49.3304,49.208,49.2243,78959.0
2021-05-12 12:40:00,60.28,60.41,60.21,60.38,76467.0,49.208,49.3141,49.1508,49.2896,76467.0
2021-05-12 12:50:00,60.38,60.45,60.28,60.37,48244.0,49.2896,49.3467,49.208,49.2814,48244.0
2021-05-12 13:00:00,60.35,60.5,60.31,60.48,115641.0,49.2651,49.3875,49.2324,49.3712,115641.0
2021-05-12 13:10:00,60.48,60.68,60.47,60.64,99222.0,49.3712,49.5345,49.3631,49.5018,99222.0
2021-05-12 13:20:00,60.63,60.66,60.48,60.53,261391.0,49.4937,49.5182,49.3712,49.412,261391.0
2021-05-12 13:30:00,60.53,60.6,60.44,60.52,155057.0,49.412,49.4692,49.3386,49.4039,155057.0
2021-05-12 13:40:00,60.51,60.52,60.25,60.26,91128.0,49.3957,49.4039,49.1835,49.1916,91128.0
2021-05-12 13:50:00,60.29,60.39,60.21,60.36,33478.0,49.2161,49.2978,49.1508,49.2733,33478.0
2021-05-12 14:00:00,60.34,60.52,60.32,60.39,67625.0,49.2569,49.4039,49.2406,49.2978,67625.0
2021-05-12 14:10:00,60.39,60.4,60.24,60.38,60307.0,49.2978,49.3059,49.1753,49.2896,60307.0
2021-05-12 14:20:00,60.38,60.4,60.22,60.25,63750.0,49.2896,49.3059,49.159,49.1835,63750.0
2021-05-12 14:30:00,60.25,60.34,60.13,60.26,84799.0,49.1835,49.2569,49.0855,49.1916,84799.0
2021-05-12 14:40:00,60.25,60.41,60.21,60.39,41727.0,49.1835,49.3141,49.1508,49.2978,41727.0
2021-05-12 14:50:00,60.4,60.49,60.29,60.31,49363.0,49.3059,49.3794,49.2161,49.2324,49363.0
2021-05-12 15:00:00,60.3,60.32,60.02,60.11,67479.0,49.2243,49.2406,48.9957,49.0692,67479.0
2021-05-12 15:10:00,60.11,60.14,59.82,59.84,83025.0,49.0692,49.0937,48.8324,48.8488,83025.0
2021-05-12 15:20:00,59.85,59.88,59.64,59.67,118721.0,48.8569,48.8814,48.6855,48.71,118721.0
2021-05-12 15:30:00,59.67,59.75,59.58,59.58,149536.0,48.71,48.7753,48.6365,48.6365,149536.0
2021-05-12 15:40:00,59.58,59.88,59.54,59.77,144214.0,48.6365,48.8814,48.6039,48.7916,144214.0
2021-05-12 15:50:00,59.77,59.77,59.45,59.62,431148.0,48.7916,48.7916,48.5304,48.6692,431148.0
2021-05-13 09:30:00,58.75,59.67,58.69,59.35,236662.0,48.3153,49.0719,48.2659,48.8087,236662.0
2021-05-13 09:40:00,59.36,59.88,59.36,59.71,165618.0,48.8169,49.2446,48.8169,49.1048,165618.0
2021-05-13 09:50:00,59.7,60.08,59.7,60.01,183149.0,49.0966,49.4091,49.0966,49.3515,183149.0
2021-05-13 10:00:00,60.02,60.23,59.84,59.84,155446.0,49.3597,49.5324,49.2117,49.2117,155446.0
2021-05-13 10:10:00,59.82,60.05,59.79,59.82,105275.0,49.1952,49.3844,49.1706,49.1952,105275.0
2021-05-13 10:20:00,59.81,60.2,59.76,60.16,146215.0,49.187,49.5078,49.1459,49.4749,146215.0
2021-05-13 10:30:00,60.17,60.39,60.14,60.31,54882.0,49.4831,49.664,49.4584,49.5982,54882.0
2021-05-13 10:40:00,60.3,60.47,60.22,60.43,61601.0,49.59,49.7298,49.5242,49.6969,61601.0
2021-05-13 10:50:00,60.42,60.53,60.3,60.45,45529.0,49.6887,49.7791,49.59,49.7134,45529.0
2021-05-13 11:00:00,60.45,60.47,60.24,60.35,56529.0,49.7134,49.7298,49.5406,49.6311,56529.0
2021-05-13 11:10:00,60.32,60.34,60.17,60.34,55211.0,49.6064,49.6229,49.4831,49.6229,55211.0
2021-05-13 11:20:00,60.32,60.34,60.07,60.1,46062.0,49.6064,49.6229,49.4008,49.4255,46062.0
2021-05-13 11:30:00,60.11,60.23,60.02,60.22,48847.0,49.4337,49.5324,49.3597,49.5242,48847.0
2021-05-13 11:40:00,60.2,60.22,59.94,60.05,72680.0,49.5078,49.5242,49.2939,49.3844,72680.0
2021-05-13 11:50:00,60.01,60.11,59.8,59.84,53675.0,49.3515,49.4337,49.1788,49.2117,53675.0
2021-05-13 12:00:00,59.85,60.03,59.82,60.02,55234.0,49.2199,49.3679,49.1952,49.3597,55234.0
2021-05-13 12:10:00,60.02,60.17,60.02,60.1,90632.0,49.3597,49.4831,49.3597,49.4255,90632.0
2021-05-13 12:20:00,60.09,60.16,59.99,60.12,41281.0,49.4173,49.4749,49.3351,49.442,41281.0
2021-05-13 12:30:00,60.13,60.27,60.13,60.2,40068.0,49.4502,49.5653,49.4502,49.5078,40068.0
2021-05-13 12:40:00,60.21,60.3,60.12,60.23,59578.0,49.516,49.59,49.442,49.5324,59578.0
2021-05-13 12:50:00,60.24,60.26,59.99,60.12,43257.0,49.5406,49.5571,49.3351,49.442,43257.0
2021-05-13 13:00:00,60.12,60.24,60.02,60.19,85974.0,49.442,49.5406,49.3597,49.4995,85974.0
2021-05-13 13:10:00,60.17,60.37,60.17,60.25,55136.0,49.4831,49.6476,49.4831,49.5489,55136.0
2021-05-13 13:20:00,60.25,60.28,59.88,60.01,56813.0,49.5489,49.5735,49.2446,49.3515,56813.0
2021-05-13 13:30:00,59.98,60.04,59.72,59.72,68746.0,49.3268,49.3762,49.113,49.113,68746.0
2021-05-13 13:40:00,59.75,59.93,59.71,59.75,58431.0,49.1377,49.2857,49.1048,49.1377,58431.0
2021-05-13 13:50:00,59.77,59.96,59.75,59.91,49436.0,49.1541,49.3104,49.1377,49.2693,49436.0
2021-05-13 14:00:00,59.9,60.18,59.88,60.08,96024.0,49.261,49.4913,49.2446,49.4091,96024.0
2021-05-13 14:10:00,60.08,60.23,60.07,60.11,61433.0,49.4091,49.5324,49.4008,49.4337,61433.0
2021-05-13 14:20:00,60.09,60.38,60.09,60.37,49809.0,49.4173,49.6558,49.4173,49.6476,49809.0
2021-05-13 14:30:00,60.36,60.55,60.33,60.48,78895.0,49.6393,49.7956,49.6147,49.738,78895.0
2021-05-13 14:40:00,60.47,60.6,60.44,60.5,70044.0,49.7298,49.8367,49.7051,49.7545,70044.0
2021-05-13 14:50:00,60.49,60.51,60.38,60.39,82084.0,49.7462,49.7627,49.6558,49.664,82084.0
2021-05-13 15:00:00,60.39,60.64,60.38,60.63,78976.0,49.664,49.8696,49.6558,49.8614,78976.0
2021-05-13 15:10:00,60.64,60.67,60.51,60.61,87156.0,49.8696,49.8943,49.7627,49.8449,87156.0
2021-05-13 15:20:00,60.62,60.71,60.54,60.7,77886.0,49.8532,49.9272,49.7874,49.9189,77886.0
2021-05-13 15:30:00,60.7,60.86,60.69,60.84,113243.0,49.9189,50.0505,49.9107,50.0341,113243.0
2021-05-13 15:40:00,60.85,60.97,60.8,60.91,187771.0,50.0423,50.141,50.0012,50.0916,187771.0
2021-05-13 15:50:00,60.91,60.95,60.55,60.56,276377.0,50.0916,50.1245,49.7956,49.8038,276377.0
2021-05-14 09:30:00,60.99,61.17,60.57,60.67,271306.0,50.1574,50.3055,49.812,49.8943,271306.0
2021-05-14 09:40:00,60.66,61.16,60.61,60.98,128271.0,49.8861,50.2972,49.8449,50.1492,128271.0
2021-05-14 09:50:00,60.99,61.39,60.88,61.26,142393.0,50.1574,50.4864,50.067,50.3795,142393.0
2021-05-14 10:00:00,61.25,61.4,61.16,61.18,103844.0,50.3713,50.4946,50.2972,50.3137,103844.0
2021-05-14 10:10:00,61.17,61.33,60.95,60.99,111626.0,50.3055,50.4371,50.1245,50.1574,111626.0
2021-05-14 10:20:00,60.99,61.25,60.98,61.04,93858.0,50.1574,50.3713,50.1492,50.1986,93858.0
2021-05-14 10:30:00,61.03,61.26,60.99,61.01,91906.0,50.1903,50.3795,50.1574,50.1739,91906.0
2021-05-14 10:40:00,61.01,61.25,61.0,61.23,115196.0,50.1739,50.3713,50.1657,50.3548,115196.0
2021-05-14 10:50:00,61.23,61.28,61.13,61.21,89590.0,50.3548,50.3959,50.2726,50.3384,89590.0
2021-05-14 11:00:00,61.21,61.23,61.11,61.12,64176.0,50.3384,50.3548,50.2561,50.2644,64176.0
2021-05-14 11:10:00,61.12,61.19,61.0,61.08,69903.0,50.2644,50.3219,50.1657,50.2315,69903.0
2021-05-14 11:20:00,61.08,61.12,61.03,61.04,65920.0,50.2315,50.2644,50.1903,50.1986,65920.0
2021-05-14 11:30:00,61.04,61.1,61.03,61.08,58792.0,50.1986,50.2479,50.1903,50.2315,58792.0
2021-05-14 11:40:00,61.08,61.15,61.06,61.1,50790.0,50.2315,50.289,50.215,50.2479,50790.0
2021-05-14 11:50:00,61.11,61.11,61.05,61.07,41572.0,50.2561,50.2561,50.2068,50.2232,41572.0
2021-05-14 12:00:00,61.08,61.17,61.06,61.11,45985.0,50.2315,50.3055,50.215,50.2561,45985.0
2021-05-14 12:10:00,61.12,61.17,61.08,61.17,53721.0,50.2644,50.3055,50.2315,50.3055,53721.0
2021-05-14 12:20:00,61.15,61.22,61.13,61.2,27375.0,50.289,50.3466,50.2726,50.3301,27375.0
2021-05-14 12:30:00,61.2,61.25,61.15,61.19,48050.0,50.3301,50.3713,50.289,50.3219,48050.0
2021-05-14 12:40:00,61.19,61.26,61.16,61.2,56088.0,50.3219,50.3795,50.2972,50.3301,56088.0
2021-05-14 12:50:00,61.19,61.31,61.19,61.28,33289.0,50.3219,50.4206,50.3219,50.3959,33289.0
2021-05-14 13:00:00,61.29,61.32,61.24,61.28,49161.0,50.4042,50.4288,50.363,50.3959,49161.0
2021-05-14 13:10:00,61.29,61.32,61.25,61.3,43080.0,50.4042,50.4288,50.3713,50.4124,43080.0
2021-05-14 13:20:00,61.3,61.39,61.28,61.36,49069.0,50.4124,50.4864,50.3959,50.4617,49069.0
2021-05-14 13:30:00,61.36,61.4,61.32,61.36,52836.0,50.4617,50.4946,50.4288,50.4617,52836.0
2021-05-14 13:40:00,61.36,61.39,61.27,61.32,52654.0,50.4617,50.4864,50.3877,50.4288,52654.0
2021-05-14 13:50:00,61.31,61.35,61.27,61.28,34086.0,50.4206,50.4535,50.3877,50.3959,34086.0
2021-05-14 14:00:00,61.29,61.41,61.27,61.4,50787.0,50.4042,50.5028,50.3877,50.4946,50787.0
2021-05-14 14:10:00,61.4,61.51,61.39,61.49,58580.0,50.4946,50.5851,50.4864,50.5686,58580.0
2021-05-14 14:20:00,61.5,61.57,61.48,61.54,44356.0,50.5769,50.6344,50.5604,50.6098,44356.0
2021-05-14 14:30:00,61.55,61.67,61.54,61.55,49429.0,50.618,50.7167,50.6098,50.618,49429.0
2021-05-14 14:40:00,61.56,61.58,61.45,61.53,65632.0,50.6262,50.6426,50.5357,50.6015,65632.0
2021-05-14 14:50:00,61.54,61.64,61.53,61.59,59710.0,50.6098,50.692,50.6015,50.6509,59710.0
2021-05-14 15:00:00,61.59,61.7,61.57,61.69,97433.0,50.6509,50.7413,50.6344,50.7331,97433.0
2021-05-14 15:10:00,61.69,61.77,61.66,61.74,87807.0,50.7331,50.7989,50.7084,50.7742,87807.0
2021-05-14 15:20:00,61.75,61.81,61.65,61.72,111429.0,50.7825,50.8318,50.7002,50.7578,111429.0
2021-05-14 15:30:00,61.72,61.76,61.57,61.75,116075.0,50.7578,50.7907,50.6344,50.7825,116075.0
2021-05-14 15:40:00,61.75,61.8,61.62,61.73,156370.0,50.7825,50.8236,50.6755,50.766,156370.0
2021-05-14 15:50:00,61.73,61.81,61.64,61.64,260662.0,50.766,50.8318,50.692,50.692,260662.0
2021-05-17 09:30:00,61.49,62.03,61.24,62.0,257640.0,50.5686,51.0127,50.363,50.9881,257640.0
2021-05-17 09:40:00,62.01,62.02,61.59,61.63,164873.0,50.9963,51.0045,50.6509,50.6838,164873.0
2021-05-17 09:50:00,61.63,61.73,61.41,61.6,340188.0,50.6838,50.766,50.5028,50.6591,340188.0
2021-05-17 10:00:00,61.6,61.74,61.41,61.65,87235.0,50.6591,50.7742,50.5028,50.7002,87235.0
2021-05-17 10:10:00,61.63,61.99,61.55,61.93,54848.0,50.6838,50.9798,50.618,50.9305,54848.0
2021-05-17 10:20:00,61.92,61.92,61.52,61.53,44643.0,50.9223,50.9223,50.5933,50.6015,44643.0
2021-05-17 10:30:00,61.53,61.87,61.4,61.83,84050.0,50.6015,50.8811,50.4946,50.8482,84050.0
2021-05-17 10:40:00,61.84,61.89,61.73,61.89,42790.0,50.8565,50.8976,50.766,50.8976,42790.0
2021-05-17 10:50:00,61.9,61.94,61.69,61.69,70919.0,50.9058,50.9387,50.7331,50.7331,70919.0
2021-05-17 11:00:00,61.68,61.7,61.44,61.48,96560.0,50.7249,50.7413,50.5275,50.5604,96560.0
2021-05-17 11:10:00,61.48,61.61,61.4,61.5,65356.0,50.5604,50.6673,50.4946,50.5769,65356.0
2021-05-17 11:20:00,61.51,61.6,61.47,61.53,63334.0,50.5851,50.6591,50.5522,50.6015,63334.0
2021-05-17 11:30:00,61.52,61.67,61.4,61.61,70202.0,50.5933,50.7167,50.4946,50.6673,70202.0
2021-05-17 11:40:00,61.62,61.78,61.61,61.72,45464.0,50.6755,50.8071,50.6673,50.7578,45464.0
2021-05-17 11:50:00,61.72,61.75,61.57,61.65,53508.0,50.7578,50.7825,50.6344,50.7002,53508.0
2021-05-17 12:00:00,61.62,61.72,61.58,61.68,46106.0,50.6755,50.7578,50.6426,50.7249,46106.0
2021-05-17 12:10:00,61.69,61.86,61.68,61.81,49788.0,50.7331,50.8729,50.7249,50.8318,49788.0
2021-05-17 12:20:00,61.82,61.91,61.78,61.91,47126.0,50.84,50.914,50.8071,50.914,47126.0
2021-05-17 12:30:00,61.9,62.04,61.87,62.01,57600.0,50.9058,51.0209,50.8811,50.9963,57600.0
2021-05-17 12:40:00,62.01,62.06,61.9,61.92,29027.0,50.9963,51.0374,50.9058,50.9223,29027.0
2021-05-17 12:50:00,61.92,61.98,61.88,61.93,30325.0,50.9223,50.9716,50.8894,50.9305,30325.0
2021-05-17 13:00:00,61.95,62.01,61.92,61.92,30712.0,50.9469,50.9963,50.9223,50.9223,30712.0
2021-05-17 13:10:00,61.91,61.95,61.82,61.85,37231.0,50.914,50.9469,50.84,50.8647,37231.0
2021-05-17 13:20:00,61.87,61.95,61.81,61.91,30358.0,50.8811,50.9469,50.8318,50.914,30358.0
2021-05-17 13:30:00,61.9,61.92,61.81,61.87,38131.0,50.9058,50.9223,50.8318,50.8811,38131.0
2021-05-17 13:40:00,61.87,61.98,61.75,61.97,45307.0,50.8811,50.9716,50.7825,50.9634,45307.0
2021-05-17 13:50:00,61.97,61.99,61.91,61.97,29344.0,50.9634,50.9798,50.914,50.9634,29344.0
2021-05-17 14:00:00,61.97,62.01,61.92,61.99,49182.0,50.9634,50.9963,50.9223,50.9798,49182.0
2021-05-17 14:10:00,62.01,62.02,61.94,61.99,24467.0,50.9963,51.0045,50.9387,50.9798,24467.0
2021-05-17 14:20:00,61.99,62.04,61.97,62.01,33408.0,50.9798,51.0209,50.9634,50.9963,33408.0
2021-05-17 14:30:00,62.01,62.05,61.96,61.96,57832.0,50.9963,51.0292,50.9552,50.9552,57832.0
2021-05-17 14:40:00,61.97,62.05,61.97,62.03,36873.0,50.9634,51.0292,50.9634,51.0127,36873.0
2021-05-17 14:50:00,62.03,62.14,62.03,62.1,39238.0,51.0127,51.1032,51.0127,51.0703,39238.0
2021-05-17 15:00:00,62.11,62.15,62.04,62.1,47573.0,51.0785,51.1114,51.0209,51.0703,47573.0
2021-05-17 15:10:00,62.09,62.11,61.99,62.01,81334.0,51.0621,51.0785,50.9798,50.9963,81334.0
2021-05-17 15:20:00,62.02,62.07,62.0,62.06,62041.0,51.0045,51.0456,50.9881,51.0374,62041.0
2021-05-17 15:30:00,62.06,62.06,61.89,61.89,122987.0,51.0374,51.0374,50.8976,50.8976,122987.0
2021-05-17 15:40:00,61.89,62.06,61.88,62.03,141843.0,50.8976,51.0374,50.8894,51.0127,141843.0
2021-05-17 15:50:00,62.03,62.08,61.94,62.01,392518.0,51.0127,51.0538,50.9387,50.9963,392518.0
2021-05-18 09:30:00,62.05,62.48,61.87,62.29,186030.0,51.0292,51.3828,50.8811,51.2265,186030.0
2021-05-18 09:40:00,62.3,62.51,62.1,62.28,142213.0,51.2348,51.4075,51.0703,51.2183,142213.0
2021-05-18 09:50:00,62.29,62.69,62.25,62.53,126031.0,51.2265,51.5555,51.1936,51.4239,126031.0
2021-05-18 10:00:00,62.52,62.54,62.18,62.36,148359.0,51.4157,51.4321,51.1361,51.2841,148359.0
2021-05-18 10:10:00,62.35,62.41,62.13,62.18,74665.0,51.2759,51.3252,51.095,51.1361,74665.0
2021-05-18 10:20:00,62.2,62.46,62.16,62.38,79137.0,51.1525,51.3664,51.1196,51.3006,79137.0
2021-05-18 10:30:00,62.36,62.44,62.29,62.3,63028.0,51.2841,51.3499,51.2265,51.2348,63028.0
2021-05-18 10:40:00,62.3,62.41,62.22,62.31,58065.0,51.2348,51.3252,51.169,51.243,58065.0
2021-05-18 10:50:00,62.32,62.37,62.08,62.17,73911.0,51.2512,51.2923,51.0538,51.1279,73911.0
2021-05-18 11:00:00,62.16,62.16,61.91,62.03,85721.0,51.1196,51.1196,50.914,51.0127,85721.0
2021-05-18 11:10:00,62.02,62.15,62.02,62.05,48746.0,51.0045,51.1114,51.0045,51.0292,48746.0
2021-05-18 11:20:00,62.06,62.18,62.05,62.06,93843.0,51.0374,51.1361,51.0292,51.0374,93843.0
2021-05-18 11:30:00,62.06,62.19,61.99,62.18,49158.0,51.0374,51.1443,50.9798,51.1361,49158.0
2021-05-18 11:40:00,62.19,62.22,62.07,62.17,51836.0,51.1443,51.169,51.0456,51.1279,51836.0
2021-05-18 11:50:00,62.17,62.18,62.01,62.04,45993.0,51.1279,51.1361,50.9963,51.0209,45993.0
2021-05-18 12:00:00,62.03,62.06,61.97,62.01,56488.0,51.0127,51.0374,50.9634,50.9963,56488.0
2021-05-18 12:10:00,62.0,62.06,61.96,61.98,56369.0,50.9881,51.0374,50.9552,50.9716,56369.0
2021-05-18 12:20:00,61.98,62.09,61.96,62.07,44525.0,50.9716,51.0621,50.9552,51.0456,44525.0
2021-05-18 12:30:00,62.06,62.08,61.99,62.01,29177.0,51.0374,51.0538,50.9798,50.9963,29177.0
2021-05-18 12:40:00,62.02,62.07,62.01,62.06,50034.0,51.0045,51.0456,50.9963,51.0374,50034.0
2021-05-18 12:50:00,62.05,62.05,61.95,61.96,86954.0,51.0292,51.0292,50.9469,50.9552,86954.0
2021-05-18 13:00:00,61.96,62.04,61.94,61.98,65052.0,50.9552,51.0209,50.9387,50.9716,65052.0
2021-05-18 13:10:00,61.98,61.98,61.87,61.93,76697.0,50.9716,50.9716,50.8811,50.9305,76697.0
2021-05-18 13:20:00,61.94,62.04,61.94,62.01,34271.0,50.9387,51.0209,50.9387,50.9963,34271.0
2021-05-18 13:30:00,62.02,62.03,61.95,62.01,35004.0,51.0045,51.0127,50.9469,50.9963,35004.0
2021-05-18 13:40:00,62.01,62.1,61.98,62.08,30885.0,50.9963,51.0703,50.9716,51.0538,30885.0
2021-05-18 13:50:00,62.07,62.15,62.06,62.08,54202.0,51.0456,51.1114,51.0374,51.0538,54202.0
2021-05-18 14:00:00,62.07,62.07,61.97,62.02,54140.0,51.0456,51.0456,50.9634,51.0045,54140.0
2021-05-18 14:10:00,62.01,62.03,61.96,61.97,60273.0,50.9963,51.0127,50.9552,50.9634,60273.0
2021-05-18 14:20:00,61.96,61.96,61.8,61.83,106036.0,50.9552,50.9552,50.8236,50.8482,106036.0
2021-05-18 14:30:00,61.83,61.85,61.7,61.76,101610.0,50.8482,50.8647,50.7413,50.7907,101610.0
2021-05-18 14:40:00,61.76,61.81,61.6,61.64,83978.0,50.7907,50.8318,50.6591,50.692,83978.0
2021-05-18 14:50:00,61.64,61.84,61.62,61.83,58507.0,50.692,50.8565,50.6755,50.8482,58507.0
2021-05-18 15:00:00,61.82,61.87,61.76,61.81,55333.0,50.84,50.8811,50.7907,50.8318,55333.0
2021-05-18 15:10:00,61.81,61.82,61.69,61.73,98672.0,50.8318,50.84,50.7331,50.766,98672.0
2021-05-18 15:20:00,61.73,61.73,61.6,61.71,113154.0,50.766,50.766,50.6591,50.7496,113154.0
2021-05-18 15:30:00,61.71,61.73,61.57,61.66,124794.0,50.7496,50.766,50.6344,50.7084,124794.0
2021-05-18 15:40:00,61.66,61.75,61.53,61.57,148248.0,50.7084,50.7825,50.6015,50.6344,148248.0
2021-05-18 15:50:00,61.57,61.57,61.15,61.19,410365.0,50.6344,50.6344,50.289,50.3219,410365.0
2021-05-19 09:30:00,60.59,60.74,60.25,60.33,220130.0,49.8285,49.9518,49.5489,49.6147,220130.0
2021-05-19 09:40:00,60.34,60.45,60.08,60.16,183410.0,49.6229,49.7134,49.4091,49.4749,183410.0
2021-05-19 09:50:00,60.16,60.24,60.01,60.1,146497.0,49.4749,49.5406,49.3515,49.4255,146497.0
2021-05-19 10:00:00,60.1,60.18,59.78,59.81,124666.0,49.4255,49.4913,49.1624,49.187,124666.0
2021-05-19 10:10:00,59.8,59.85,59.62,59.83,319176.0,49.1788,49.2199,49.0308,49.2035,319176.0
2021-05-19 10:20:00,59.81,59.92,59.68,59.88,121070.0,49.187,49.2775,49.0801,49.2446,121070.0
2021-05-19 10:30:00,59.87,59.91,59.6,59.6,180179.0,49.2364,49.2693,49.0143,49.0143,180179.0
2021-05-19 10:40:00,59.59,59.81,59.52,59.57,125289.0,49.0061,49.187,48.9485,48.9896,125289.0
2021-05-19 10:50:00,59.56,59.84,59.54,59.78,315133.0,48.9814,49.2117,48.965,49.1624,315133.0
2021-05-19 11:00:00,59.77,59.85,59.58,59.73,504910.0,49.1541,49.2199,48.9979,49.1212,504910.0
2021-05-19 11:10:00,59.72,59.84,59.65,59.73,255737.0,49.113,49.2117,49.0554,49.1212,255737.0
2021-05-19 11:20:00,59.74,59.99,59.73,59.95,227844.0,49.1295,49.3351,49.1212,49.3022,227844.0
2021-05-19 11:30:00,59.95,59.97,59.67,59.7,383491.0,49.3022,49.3186,49.0719,49.0966,383491.0
2021-05-19 11:40:00,59.69,59.8,59.6,59.75,375867.0,49.0883,49.1788,49.0143,49.1377,375867.0
2021-05-19 11:50:00,59.76,59.8,59.66,59.7,319091.0,49.1459,49.1788,49.0637,49.0966,319091.0
2021-05-19 12:00:00,59.7,59.7,59.56,59.63,138797.0,49.0966,49.0966,48.9814,49.039,138797.0
2021-05-19 12:10:00,59.63,59.73,59.62,59.71,502009.0,49.039,49.1212,49.0308,49.1048,502009.0
2021-05-19 12:20:00,59.7,59.72,59.58,59.64,121084.0,49.0966,49.113,48.9979,49.0472,121084.0
2021-05-19 12:30:00,59.65,59.71,59.61,59.7,95956.0,49.0554,49.1048,49.0225,49.0966,95956.0
2021-05-19 12:40:00,59.72,59.82,59.64,59.69,174878.0,49.113,49.1952,49.0472,49.0883,174878.0
2021-05-19 12:50:00,59.7,59.79,59.68,59.72,168857.0,49.0966,49.1706,49.0801,49.113,168857.0
2021-05-19 13:00:00,59.72,60.12,59.71,60.07,184098.0,49.113,49.442,49.1048,49.4008,184098.0
2021-05-19 13:10:00,60.06,60.29,60.06,60.22,84273.0,49.3926,49.5818,49.3926,49.5242,84273.0
2021-05-19 13:20:00,60.23,60.27,60.02,60.1,104130.0,49.5324,49.5653,49.3597,49.4255,104130.0
2021-05-19 13:30:00,60.1,60.19,60.02,60.18,445223.0,49.4255,49.4995,49.3597,49.4913,445223.0
2021-05-19 13:40:00,60.16,60.2,60.03,60.12,61200.0,49.4749,49.5078,49.3679,49.442,61200.0
2021-05-19 13:50:00,60.13,60.18,60.08,60.14,58557.0,49.4502,49.4913,49.4091,49.4584,58557.0
2021-05-19 14:00:00,60.12,60.18,59.7,59.88,175061.0,49.442,49.4913,49.0966,49.2446,175061.0
2021-05-19 14:10:00,59.86,59.91,59.51,59.59,109376.0,49.2281,49.2693,48.9403,49.0061,109376.0
2021-05-19 14:20:00,59.6,60.0,59.59,59.89,103284.0,49.0143,49.3433,49.0061,49.2528,103284.0
2021-05-19 14:30:00,59.9,60.05,59.72,59.74,108635.0,49.261,49.3844,49.113,49.1295,108635.0
2021-05-19 14:40:00,59.74,59.77,59.61,59.7,69424.0,49.1295,49.1541,49.0225,49.0966,69424.0
2021-05-19 14:50:00,59.69,59.85,59.54,59.67,331035.0,49.0883,49.2199,48.965,49.0719,331035.0
2021-05-19 15:00:00,59.66,59.83,59.59,59.82,108139.0,49.0637,49.2035,49.0061,49.1952,108139.0
2021-05-19 15:10:00,59.81,60.02,59.8,60.01,94511.0,49.187,49.3597,49.1788,49.3515,94511.0
2021-05-19 15:20:00,60.02,60.3,59.99,60.26,132209.0,49.3597,49.59,49.3351,49.5571,132209.0
2021-05-19 15:30:00,60.26,60.28,60.04,60.2,126726.0,49.5571,49.5735,49.3762,49.5078,126726.0
2021-05-19 15:40:00,60.2,60.3,60.02,60.09,149920.0,49.5078,49.59,49.3597,49.4173,149920.0
2021-05-19 15:50:00,60.09,60.41,60.07,60.39,488102.0,49.4173,49.6805,49.4008,49.664,488102.0
2021-05-20 09:30:00,60.33,60.51,59.57,59.64,175099.0,49.6147,49.7627,48.9896,49.0472,175099.0
2021-05-20 09:40:00,59.58,59.82,59.46,59.69,116950.0,48.9979,49.1952,48.8992,49.0883,116950.0
2021-05-20 09:50:00,59.67,59.78,59.48,59.71,80110.0,49.0719,49.1624,48.9156,49.1048,80110.0
2021-05-20 10:00:00,59.72,59.73,59.37,59.47,91778.0,49.113,49.1212,48.8252,48.9074,91778.0
2021-05-20 10:10:00,59.5,59.71,59.46,59.7,55619.0,48.9321,49.1048,48.8992,49.0966,55619.0
2021-05-20 10:20:00,59.7,59.83,59.66,59.73,57931.0,49.0966,49.2035,49.0637,49.1212,57931.0
2021-05-20 10:30:00,59.74,59.8,59.66,59.76,44054.0,49.1295,49.1788,49.0637,49.1459,44054.0
2021-05-20 10:40:00,59.76,60.1,59.76,59.98,139525.0,49.1459,49.4255,49.1459,49.3268,139525.0
2021-05-20 10:50:00,59.96,60.05,59.91,59.98,50346.0,49.3104,49.3844,49.2693,49.3268,50346.0
2021-05-20 11:00:00,60.0,60.13,59.94,60.07,44776.0,49.3433,49.4502,49.2939,49.4008,44776.0
2021-05-20 11:10:00,60.08,60.19,60.07,60.1,31988.0,49.4091,49.4995,49.4008,49.4255,31988.0
2021-05-20 11:20:00,60.09,60.16,60.05,60.11,60389.0,49.4173,49.4749,49.3844,49.4337,60389.0
2021-05-20 11:30:00,60.11,60.39,60.1,60.37,57044.0,49.4337,49.664,49.4255,49.6476,57044.0
2021-05-20 11:40:00,60.37,60.44,60.27,60.41,41915.0,49.6476,49.7051,49.5653,49.6805,41915.0
2021-05-20 11:50:00,60.41,60.43,60.31,60.33,59807.0,49.6805,49.6969,49.5982,49.6147,59807.0
2021-05-20 12:00:00,60.33,60.37,60.23,60.33,107968.0,49.6147,49.6476,49.5324,49.6147,107968.0
2021-05-20 12:10:00,60.33,60.38,60.2,60.2,41360.0,49.6147,49.6558,49.5078,49.5078,41360.0
2021-05-20 12:20:00,60.2,60.24,60.11,60.13,53351.0,49.5078,49.5406,49.4337,49.4502,53351.0
2021-05-20 12:30:00,60.13,60.17,59.91,59.95,97554.0,49.4502,49.4831,49.2693,49.3022,97554.0
2021-05-20 12:40:00,59.94,59.98,59.81,59.92,85409.0,49.2939,49.3268,49.187,49.2775,85409.0
2021-05-20 12:50:00,59.92,60.06,59.91,60.02,37926.0,49.2775,49.3926,49.2693,49.3597,37926.0
2021-05-20 13:00:00,60.01,60.07,59.96,60.04,36132.0,49.3515,49.4008,49.3104,49.3762,36132.0
2021-05-20 13:10:00,60.04,60.15,60.04,60.13,30064.0,49.3762,49.4666,49.3762,49.4502,30064.0
2021-05-20 13:20:00,60.13,60.14,60.06,60.11,43787.0,49.4502,49.4584,49.3926,49.4337,43787.0
2021-05-20 13:30:00,60.11,60.18,60.08,60.16,26879.0,49.4337,49.4913,49.4091,49.4749,26879.0
2021-05-20 13:40:00,60.15,60.24,60.14,60.24,36671.0,49.4666,49.5406,49.4584,49.5406,36671.0
2021-05-20 13:50:00,60.24,60.26,60.04,60.18,44258.0,49.5406,49.5571,49.3762,49.4913,44258.0
2021-05-20 14:00:00,60.19,60.24,60.14,60.23,88624.0,49.4995,49.5406,49.4584,49.5324,88624.0
2021-05-20 14:10:00,60.23,60.31,60.21,60.3,53964.0,49.5324,49.5982,49.516,49.59,53964.0
2021-05-20 14:20:00,60.3,60.3,60.2,60.29,37170.0,49.59,49.59,49.5078,49.5818,37170.0
2021-05-20 14:30:00,60.3,60.39,60.28,60.32,34224.0,49.59,49.664,49.5735,49.6064,34224.0
2021-05-20 14:40:00,60.32,60.38,60.28,60.32,27696.0,49.6064,49.6558,49.5735,49.6064,27696.0
2021-05-20 14:50:00,60.32,60.35,60.26,60.28,24712.0,49.6064,49.6311,49.5571,49.5735,24712.0
2021-05-20 15:00:00,60.27,60.38,60.22,60.36,40889.0,49.5653,49.6558,49.5242,49.6393,40889.0
2021-05-20 15:10:00,60.36,60.5,60.36,60.49,50861.0,49.6393,49.7545,49.6393,49.7462,50861.0
2021-05-20 15:20:00,60.49,60.65,60.47,60.61,76960.0,49.7462,49.8778,49.7298,49.8449,76960.0
2021-05-20 15:30:00,60.6,60.63,60.45,60.46,88059.0,49.8367,49.8614,49.7134,49.7216,88059.0
2021-05-20 15:40:00,60.48,60.51,60.31,60.33,131475.0,49.738,49.7627,49.5982,49.6147,131475.0
2021-05-20 15:50:00,60.32,60.36,60.16,60.27,327841.0,49.6064,49.6393,49.4749,49.5653,327841.0
2021-05-21 09:30:00,60.66,60.96,60.42,60.96,244709.0,49.8861,50.1328,49.6887,50.1328,244709.0
2021-05-21 09:40:00,60.94,61.29,60.89,61.29,101990.0,50.1163,50.4042,50.0752,50.4042,101990.0
2021-05-21 09:50:00,61.28,61.42,61.17,61.3,94136.0,50.3959,50.5111,50.3055,50.4124,94136.0
2021-05-21 10:00:00,61.27,61.28,60.87,61.11,73778.0,50.3877,50.3959,50.0588,50.2561,73778.0
2021-05-21 10:10:00,61.09,61.16,60.92,61.0,43857.0,50.2397,50.2972,50.0999,50.1657,43857.0
2021-05-21 10:20:00,60.99,61.0,60.86,60.93,56576.0,50.1574,50.1657,50.0505,50.1081,56576.0
2021-05-21 10:30:00,60.91,61.06,60.87,60.9,47365.0,50.0916,50.215,50.0588,50.0834,47365.0
2021-05-21 10:40:00,60.89,61.03,60.86,61.0,50492.0,50.0752,50.1903,50.0505,50.1657,50492.0
2021-05-21 10:50:00,61.0,61.29,61.0,61.27,44461.0,50.1657,50.4042,50.1657,50.3877,44461.0
2021-05-21 11:00:00,61.29,61.38,61.24,61.35,28925.0,50.4042,50.4782,50.363,50.4535,28925.0
2021-05-21 11:10:00,61.34,61.4,61.21,61.24,33624.0,50.4453,50.4946,50.3384,50.363,33624.0
2021-05-21 11:20:00,61.25,61.34,61.18,61.2,52206.0,50.3713,50.4453,50.3137,50.3301,52206.0
2021-05-21 11:30:00,61.19,61.35,61.14,61.34,56497.0,50.3219,50.4535,50.2808,50.4453,56497.0
2021-05-21 11:40:00,61.34,61.37,61.26,61.3,34465.0,50.4453,50.4699,50.3795,50.4124,34465.0
2021-05-21 11:50:00,61.31,61.31,61.17,61.21,53461.0,50.4206,50.4206,50.3055,50.3384,53461.0
2021-05-21 12:00:00,61.21,61.21,60.92,60.94,69092.0,50.3384,50.3384,50.0999,50.1163,69092.0
2021-05-21 12:10:00,60.95,61.07,60.94,60.97,35200.0,50.1245,50.2232,50.1163,50.141,35200.0
2021-05-21 12:20:00,60.96,61.06,60.95,61.05,25305.0,50.1328,50.215,50.1245,50.2068,25305.0
2021-05-21 12:30:00,61.05,61.11,61.0,61.01,40205.0,50.2068,50.2561,50.1657,50.1739,40205.0
2021-05-21 12:40:00,61.02,61.11,60.95,60.96,35506.0,50.1821,50.2561,50.1245,50.1328,35506.0
2021-05-21 12:50:00,60.96,60.96,60.72,60.82,60349.0,50.1328,50.1328,49.9354,50.0176,60349.0
2021-05-21 13:00:00,60.82,60.9,60.78,60.89,27984.0,50.0176,50.0834,49.9847,50.0752,27984.0
2021-05-21 13:10:00,60.89,60.94,60.85,60.92,27184.0,50.0752,50.1163,50.0423,50.0999,27184.0
2021-05-21 13:20:00,60.93,61.02,60.91,61.01,32753.0,50.1081,50.1821,50.0916,50.1739,32753.0
2021-05-21 13:30:00,61.0,61.05,60.96,61.02,20842.0,50.1657,50.2068,50.1328,50.1821,20842.0
2021-05-21 13:40:00,61.02,61.02,60.91,60.95,26578.0,50.1821,50.1821,50.0916,50.1245,26578.0
2021-05-21 13:50:00,60.94,61.0,60.87,60.96,40070.0,50.1163,50.1657,50.0588,50.1328,40070.0
2021-05-21 14:00:00,60.97,61.06,60.94,61.04,35799.0,50.141,50.215,50.1163,50.1986,35799.0
2021-05-21 14:10:00,61.03,61.14,61.01,61.13,63046.0,50.1903,50.2808,50.1739,50.2726,63046.0
2021-05-21 14:20:00,61.11,61.11,60.98,61.01,40660.0,50.2561,50.2561,50.1492,50.1739,40660.0
2021-05-21 14:30:00,61.02,61.09,60.94,60.95,32970.0,50.1821,50.2397,50.1163,50.1245,32970.0
2021-05-21 14:40:00,60.96,61.03,60.93,61.03,20086.0,50.1328,50.1903,50.1081,50.1903,20086.0
2021-05-21 14:50:00,61.04,61.14,61.04,61.12,26999.0,50.1986,50.2808,50.1986,50.2644,26999.0
2021-05-21 15:00:00,61.12,61.13,61.04,61.07,54628.0,50.2644,50.2726,50.1986,50.2232,54628.0
2021-05-21 15:10:00,61.06,61.17,61.05,61.14,86539.0,50.215,50.3055,50.2068,50.2808,86539.0
2021-05-21 15:20:00,61.14,61.15,61.06,61.08,128797.0,50.2808,50.289,50.215,50.2315,128797.0
2021-05-21 15:30:00,61.09,61.11,60.93,61.02,154870.0,50.2397,50.2561,50.1081,50.1821,154870.0
2021-05-21 15:40:00,61.03,61.09,60.94,61.09,171714.0,50.1903,50.2397,50.1163,50.2397,171714.0
2021-05-21 15:50:00,61.09,61.16,60.82,60.88,526219.0,50.2397,50.2972,50.0176,50.067,526219.0
2021-05-24 09:30:00,61.23,61.23,60.88,60.9,128877.0,50.3548,50.3548,50.067,50.0834,128877.0
2021-05-24 09:40:00,60.9,61.08,60.7,60.96,100829.0,50.0834,50.2315,49.9189,50.1328,100829.0
2021-05-24 09:50:00,60.96,61.29,60.9,61.23,67876.0,50.1328,50.4042,50.0834,50.3548,67876.0
2021-05-24 10:00:00,61.24,61.31,60.92,61.0,90876.0,50.363,50.4206,50.0999,50.1657,90876.0
2021-05-24 10:10:00,60.98,61.05,60.85,61.05,74923.0,50.1492,50.2068,50.0423,50.2068,74923.0
2021-05-24 10:20:00,61.06,61.19,60.99,60.99,66507.0,50.215,50.3219,50.1574,50.1574,66507.0
2021-05-24 10:30:00,60.99,61.23,60.97,61.19,48627.0,50.1574,50.3548,50.141,50.3219,48627.0
2021-05-24 10:40:00,61.2,61.25,61.05,61.07,45249.0,50.3301,50.3713,50.2068,50.2232,45249.0
2021-05-24 10:50:00,61.08,61.14,60.99,61.01,49042.0,50.2315,50.2808,50.1574,50.1739,49042.0
2021-05-24 11:00:00,61.01,61.1,61.0,61.02,35387.0,50.1739,50.2479,50.1657,50.1821,35387.0
2021-05-24 11:10:00,61.02,61.03,60.85,60.98,44290.0,50.1821,50.1903,50.0423,50.1492,44290.0
2021-05-24 11:20:00,60.97,61.04,60.96,61.04,45300.0,50.141,50.1986,50.1328,50.1986,45300.0
2021-05-24 11:30:00,61.03,61.11,61.02,61.11,33762.0,50.1903,50.2561,50.1821,50.2561,33762.0
2021-05-24 11:40:00,61.12,61.15,61.04,61.05,32599.0,50.2644,50.289,50.1986,50.2068,32599.0
2021-05-24 11:50:00,61.05,61.07,60.99,61.05,52122.0,50.2068,50.2232,50.1574,50.2068,52122.0
2021-05-24 12:00:00,61.04,61.07,60.94,60.99,58989.0,50.1986,50.2232,50.1163,50.1574,58989.0
2021-05-24 12:10:00,60.99,61.1,60.98,61.02,48924.0,50.1574,50.2479,50.1492,50.1821,48924.0
2021-05-24 12:20:00,61.02,61.07,60.95,60.95,28325.0,50.1821,50.2232,50.1245,50.1245,28325.0
2021-05-24 12:30:00,60.95,61.1,60.95,61.09,31488.0,50.1245,50.2479,50.1245,50.2397,31488.0
2021-05-24 12:40:00,61.1,61.2,61.07,61.18,30120.0,50.2479,50.3301,50.2232,50.3137,30120.0
2021-05-24 12:50:00,61.18,61.2,61.12,61.16,23970.0,50.3137,50.3301,50.2644,50.2972,23970.0
2021-05-24 13:00:00,61.16,61.24,61.1,61.12,28185.0,50.2972,50.363,50.2479,50.2644,28185.0
2021-05-24 13:10:00,61.13,61.18,61.11,61.16,25958.0,50.2726,50.3137,50.2561,50.2972,25958.0
2021-05-24 13:20:00,61.15,61.2,61.13,61.2,24785.0,50.289,50.3301,50.2726,50.3301,24785.0
2021-05-24 13:30:00,61.21,61.25,61.17,61.22,32371.0,50.3384,50.3713,50.3055,50.3466,32371.0
2021-05-24 13:40:00,61.22,61.26,61.18,61.24,45608.0,50.3466,50.3795,50.3137,50.363,45608.0
2021-05-24 13:50:00,61.25,61.3,61.23,61.25,38625.0,50.3713,50.4124,50.3548,50.3713,38625.0
2021-05-24 14:00:00,61.25,61.29,61.2,61.25,50147.0,50.3713,50.4042,50.3301,50.3713,50147.0
2021-05-24 14:10:00,61.24,61.41,61.23,61.41,73092.0,50.363,50.5028,50.3548,50.5028,73092.0
2021-05-24 14:20:00,61.42,61.48,61.38,61.44,76245.0,50.5111,50.5604,50.4782,50.5275,76245.0
2021-05-24 14:30:00,61.44,61.49,61.38,61.41,46471.0,50.5275,50.5686,50.4782,50.5028,46471.0
2021-05-24 14:40:00,61.41,61.43,61.38,61.41,49420.0,50.5028,50.5193,50.4782,50.5028,49420.0
2021-05-24 14:50:00,61.42,61.45,61.38,61.41,35032.0,50.5111,50.5357,50.4782,50.5028,35032.0
2021-05-24 15:00:00,61.41,61.5,61.38,61.5,43409.0,50.5028,50.5769,50.4782,50.5769,43409.0
2021-05-24 15:10:00,61.49,61.57,61.48,61.49,67038.0,50.5686,50.6344,50.5604,50.5686,67038.0
2021-05-24 15:20:00,61.48,61.53,61.46,61.51,51187.0,50.5604,50.6015,50.544,50.5851,51187.0
2021-05-24 15:30:00,61.51,61.52,61.36,61.38,115238.0,50.5851,50.5933,50.4617,50.4782,115238.0
2021-05-24 15:40:00,61.38,61.48,61.36,61.44,120933.0,50.4782,50.5604,50.4617,50.5275,120933.0
2021-05-24 15:50:00,61.43,61.43,61.19,61.22,302636.0,50.5193,50.5193,50.3219,50.3466,302636.0
2021-05-25 09:30:00,61.38,61.9,61.24,61.88,168058.0,50.4782,50.9058,50.363,50.8894,168058.0
2021-05-25 09:40:00,61.86,61.98,61.71,61.72,111732.0,50.8729,50.9716,50.7496,50.7578,111732.0
2021-05-25 09:50:00,61.72,61.75,61.42,61.46,83375.0,50.7578,50.7825,50.5111,50.544,83375.0
2021-05-25 10:00:00,61.47,61.52,61.26,61.39,89213.0,50.5522,50.5933,50.3795,50.4864,89213.0
2021-05-25 10:10:00,61.39,61.43,61.29,61.42,71045.0,50.4864,50.5193,50.4042,50.5111,71045.0
2021-05-25 10:20:00,61.42,61.45,61.29,61.29,53713.0,50.5111,50.5357,50.4042,50.4042,53713.0
2021-05-25 10:30:00,61.29,61.33,61.16,61.26,62675.0,50.4042,50.4371,50.2972,50.3795,62675.0
2021-05-25 10:40:00,61.26,61.28,61.14,61.23,60981.0,50.3795,50.3959,50.2808,50.3548,60981.0
2021-05-25 10:50:00,61.23,61.31,61.2,61.25,66352.0,50.3548,50.4206,50.3301,50.3713,66352.0
2021-05-25 11:00:00,61.25,61.25,60.89,61.01,91082.0,50.3713,50.3713,50.0752,50.1739,91082.0
2021-05-25 11:10:00,61.01,61.07,60.93,60.99,42605.0,50.1739,50.2232,50.1081,50.1574,42605.0
2021-05-25 11:20:00,60.97,61.01,60.83,60.84,36623.0,50.141,50.1739,50.0259,50.0341,36623.0
2021-05-25 11:30:00,60.83,60.83,60.64,60.65,74384.0,50.0259,50.0259,49.8696,49.8778,74384.0
2021-05-25 11:40:00,60.64,60.78,60.63,60.69,59241.0,49.8696,49.9847,49.8614,49.9107,59241.0
2021-05-25 11:50:00,60.7,60.88,60.69,60.88,43480.0,49.9189,50.067,49.9107,50.067,43480.0
2021-05-25 12:00:00,60.88,61.03,60.84,61.01,33814.0,50.067,50.1903,50.0341,50.1739,33814.0
2021-05-25 12:10:00,61.02,61.04,60.97,61.02,25892.0,50.1821,50.1986,50.141,50.1821,25892.0
2021-05-25 12:20:00,61.05,61.1,61.01,61.09,27672.0,50.2068,50.2479,50.1739,50.2397,27672.0
2021-05-25 12:30:00,61.07,61.09,61.02,61.03,27344.0,50.2232,50.2397,50.1821,50.1903,27344.0
2021-05-25 12:40:00,61.03,61.11,61.02,61.08,25811.0,50.1903,50.2561,50.1821,50.2315,25811.0
2021-05-25 12:50:00,61.08,61.11,61.05,61.09,33183.0,50.2315,50.2561,50.2068,50.2397,33183.0
2021-05-25 13:00:00,61.08,61.11,60.93,60.98,44012.0,50.2315,50.2561,50.1081,50.1492,44012.0
2021-05-25 13:10:00,60.97,61.02,60.94,61.01,44324.0,50.141,50.1821,50.1163,50.1739,44324.0
2021-05-25 13:20:00,61.03,61.06,60.98,61.02,48301.0,50.1903,50.215,50.1492,50.1821,48301.0
2021-05-25 13:30:00,61.02,61.03,60.93,61.03,53019.0,50.1821,50.1903,50.1081,50.1903,53019.0
2021-05-25 13:40:00,61.02,61.02,60.85,60.88,35635.0,50.1821,50.1821,50.0423,50.067,35635.0
2021-05-25 13:50:00,60.88,60.9,60.8,60.8,39264.0,50.067,50.0834,50.0012,50.0012,39264.0
2021-05-25 14:00:00,60.81,60.82,60.64,60.66,33221.0,50.0094,50.0176,49.8696,49.8861,33221.0
2021-05-25 14:10:00,60.65,60.66,60.5,60.5,52560.0,49.8778,49.8861,49.7545,49.7545,52560.0
2021-05-25 14:20:00,60.5,60.56,60.5,60.53,45533.0,49.7545,49.8038,49.7545,49.7791,45533.0
2021-05-25 14:30:00,60.53,60.61,60.47,60.61,39464.0,49.7791,49.8449,49.7298,49.8449,39464.0
2021-05-25 14:40:00,60.61,60.64,60.53,60.58,40358.0,49.8449,49.8696,49.7791,49.8203,40358.0
2021-05-25 14:50:00,60.57,60.6,60.44,60.45,64409.0,49.812,49.8367,49.7051,49.7134,64409.0
2021-05-25 15:00:00,60.44,60.44,60.26,60.3,60098.0,49.7051,49.7051,49.5571,49.59,60098.0
2021-05-25 15:10:00,60.3,60.38,60.25,60.36,57273.0,49.59,49.6558,49.5489,49.6393,57273.0
2021-05-25 15:20:00,60.36,60.41,60.26,60.29,81705.0,49.6393,49.6805,49.5571,49.5818,81705.0
2021-05-25 15:30:00,60.29,60.31,60.18,60.24,93836.0,49.5818,49.5982,49.4913,49.5406,93836.0
2021-05-25 15:40:00,60.23,60.34,60.17,60.17,103925.0,49.5324,49.6229,49.4831,49.4831,103925.0
2021-05-25 15:50:00,60.17,60.17,59.99,60.07,470646.0,49.4831,49.4831,49.3351,49.4008,470646.0
2021-05-26 09:30:00,60.65,60.65,60.12,60.26,162528.0,49.8778,49.8778,49.442,49.5571,162528.0
2021-05-26 09:40:00,60.24,60.33,59.94,59.94,96873.0,49.5406,49.6147,49.2939,49.2939,96873.0
2021-05-26 09:50:00,59.94,60.2,59.87,60.05,87517.0,49.2939,49.5078,49.2364,49.3844,87517.0
2021-05-26 10:00:00,60.06,60.35,60.02,60.35,92818.0,49.3926,49.6311,49.3597,49.6311,92818.0
2021-05-26 10:10:00,60.35,60.53,60.34,60.52,92130.0,49.6311,49.7791,49.6229,49.7709,92130.0
2021-05-26 10:20:00,60.51,60.52,60.33,60.37,67940.0,49.7627,49.7709,49.6147,49.6476,67940.0
2021-05-26 10:30:00,60.36,60.38,60.23,60.34,60989.0,49.6393,49.6558,49.5324,49.6229,60989.0
2021-05-26 10:40:00,60.35,60.48,60.35,60.48,52753.0,49.6311,49.738,49.6311,49.738,52753.0
2021-05-26 10:50:00,60.48,60.49,60.36,60.45,34371.0,49.738,49.7462,49.6393,49.7134,34371.0
2021-05-26 11:00:00,60.45,60.59,60.45,60.57,48123.0,49.7134,49.8285,49.7134,49.812,48123.0
2021-05-26 11:10:00,60.56,60.56,60.42,60.48,54072.0,49.8038,49.8038,49.6887,49.738,54072.0
2021-05-26 11:20:00,60.48,60.55,60.36,60.51,55932.0,49.738,49.7956,49.6393,49.7627,55932.0
2021-05-26 11:30:00,60.5,60.58,60.47,60.56,58466.0,49.7545,49.8203,49.7298,49.8038,58466.0
2021-05-26 11:40:00,60.56,60.64,60.5,60.62,71911.0,49.8038,49.8696,49.7545,49.8532,71911.0
2021-05-26 11:50:00,60.62,60.64,60.56,60.61,27406.0,49.8532,49.8696,49.8038,49.8449,27406.0
2021-05-26 12:00:00,60.61,60.66,60.58,60.65,25994.0,49.8449,49.8861,49.8203,49.8778,25994.0
2021-05-26 12:10:00,60.65,60.7,60.63,60.67,27275.0,49.8778,49.9189,49.8614,49.8943,27275.0
2021-05-26 12:20:00,60.68,60.71,60.62,60.63,49645.0,49.9025,49.9272,49.8532,49.8614,49645.0
2021-05-26 12:30:00,60.62,60.68,60.62,60.65,44085.0,49.8532,49.9025,49.8532,49.8778,44085.0
2021-05-26 12:40:00,60.65,60.66,60.58,60.62,73939.0,49.8778,49.8861,49.8203,49.8532,73939.0
2021-05-26 12:50:00,60.62,60.72,60.61,60.72,40321.0,49.8532,49.9354,49.8449,49.9354,40321.0
2021-05-26 13:00:00,60.72,60.74,60.6,60.61,44634.0,49.9354,49.9518,49.8367,49.8449,44634.0
2021-05-26 13:10:00,60.62,60.81,60.62,60.81,54743.0,49.8532,50.0094,49.8532,50.0094,54743.0
2021-05-26 13:20:00,60.82,60.86,60.79,60.79,59113.0,50.0176,50.0505,49.993,49.993,59113.0
2021-05-26 13:30:00,60.8,60.81,60.67,60.73,43413.0,50.0012,50.0094,49.8943,49.9436,43413.0
2021-05-26 13:40:00,60.73,60.73,60.64,60.66,39885.0,49.9436,49.9436,49.8696,49.8861,39885.0
2021-05-26 13:50:00,60.66,60.72,60.6,60.68,103771.0,49.8861,49.9354,49.8367,49.9025,103771.0
2021-05-26 14:00:00,60.68,60.75,60.66,60.68,87150.0,49.9025,49.9601,49.8861,49.9025,87150.0
2021-05-26 14:10:00,60.69,60.82,60.69,60.8,68082.0,49.9107,50.0176,49.9107,50.0012,68082.0
2021-05-26 14:20:00,60.8,60.88,60.8,60.87,55524.0,50.0012,50.067,50.0012,50.0588,55524.0
2021-05-26 14:30:00,60.87,60.97,60.83,60.97,105502.0,50.0588,50.141,50.0259,50.141,105502.0
2021-05-26 14:40:00,60.97,60.98,60.94,60.97,147940.0,50.141,50.1492,50.1163,50.141,147940.0
2021-05-26 14:50:00,60.97,60.97,60.75,60.8,49193.0,50.141,50.141,49.9601,50.0012,49193.0
2021-05-26 15:00:00,60.8,60.81,60.72,60.73,56286.0,50.0012,50.0094,49.9354,49.9436,56286.0
2021-05-26 15:10:00,60.73,60.78,60.69,60.74,47849.0,49.9436,49.9847,49.9107,49.9518,47849.0
2021-05-26 15:20:00,60.74,60.78,60.67,60.77,55944.0,49.9518,49.9847,49.8943,49.9765,55944.0
2021-05-26 15:30:00,60.77,60.79,60.7,60.76,74353.0,49.9765,49.993,49.9189,49.9683,74353.0
2021-05-26 15:40:00,60.76,60.79,60.71,60.72,101734.0,49.9683,49.993,49.9272,49.9354,101734.0
2021-05-26 15:50:00,60.71,60.75,60.6,60.64,541116.0,49.9272,49.9601,49.8367,49.8696,541116.0
2021-05-27 09:30:00,61.54,61.98,61.27,61.8,262714.0,50.6098,50.9716,50.3877,50.8236,262714.0
2021-05-27 09:40:00,61.8,61.91,61.52,61.62,102677.0,50.8236,50.914,50.5933,50.6755,102677.0
2021-05-27 09:50:00,61.65,61.78,61.52,61.68,66696.0,50.7002,50.8071,50.5933,50.7249,66696.0
2021-05-27 10:00:00,61.68,61.69,61.45,61.53,61994.0,50.7249,50.7331,50.5357,50.6015,61994.0
2021-05-27 10:10:00,61.53,61.56,61.35,61.42,109795.0,50.6015,50.6262,50.4535,50.5111,109795.0
2021-05-27 10:20:00,61.42,61.52,61.37,61.48,58983.0,50.5111,50.5933,50.4699,50.5604,58983.0
2021-05-27 10:30:00,61.48,61.48,61.29,61.33,42471.0,50.5604,50.5604,50.4042,50.4371,42471.0
2021-05-27 10:40:00,61.33,61.38,61.26,61.32,57891.0,50.4371,50.4782,50.3795,50.4288,57891.0
2021-05-27 10:50:00,61.32,61.35,61.15,61.32,72713.0,50.4288,50.4535,50.289,50.4288,72713.0
2021-05-27 11:00:00,61.32,61.36,61.19,61.29,50601.0,50.4288,50.4617,50.3219,50.4042,50601.0
2021-05-27 11:10:00,61.29,61.38,61.27,61.29,59677.0,50.4042,50.4782,50.3877,50.4042,59677.0
2021-05-27 11:20:00,61.29,61.33,61.2,61.2,86914.0,50.4042,50.4371,50.3301,50.3301,86914.0
2021-05-27 11:30:00,61.19,61.24,61.13,61.23,83770.0,50.3219,50.363,50.2726,50.3548,83770.0
2021-05-27 11:40:00,61.23,61.27,61.19,61.23,50398.0,50.3548,50.3877,50.3219,50.3548,50398.0
2021-05-27 11:50:00,61.23,61.36,61.22,61.34,39951.0,50.3548,50.4617,50.3466,50.4453,39951.0
2021-05-27 12:00:00,61.33,61.39,61.3,61.36,34197.0,50.4371,50.4864,50.4124,50.4617,34197.0
2021-05-27 12:10:00,61.36,61.41,61.34,61.38,57620.0,50.4617,50.5028,50.4453,50.4782,57620.0
2021-05-27 12:20:00,61.37,61.4,61.33,61.37,46260.0,50.4699,50.4946,50.4371,50.4699,46260.0
2021-05-27 12:30:00,61.37,61.38,61.29,61.3,38569.0,50.4699,50.4782,50.4042,50.4124,38569.0
2021-05-27 12:40:00,61.3,61.33,61.22,61.23,25405.0,50.4124,50.4371,50.3466,50.3548,25405.0
2021-05-27 12:50:00,61.23,61.29,61.2,61.23,38744.0,50.3548,50.4042,50.3301,50.3548,38744.0
2021-05-27 13:00:00,61.23,61.27,61.21,61.24,28942.0,50.3548,50.3877,50.3384,50.363,28942.0
2021-05-27 13:10:00,61.25,61.27,61.18,61.2,39331.0,50.3713,50.3877,50.3137,50.3301,39331.0
2021-05-27 13:20:00,61.2,61.26,61.18,61.26,52164.0,50.3301,50.3795,50.3137,50.3795,52164.0
2021-05-27 13:30:00,61.26,61.27,61.14,61.16,62252.0,50.3795,50.3877,50.2808,50.2972,62252.0
2021-05-27 13:40:00,61.16,61.25,61.15,61.24,34483.0,50.2972,50.3713,50.289,50.363,34483.0
2021-05-27 13:50:00,61.23,61.26,61.19,61.25,29990.0,50.3548,50.3795,50.3219,50.3713,29990.0
2021-05-27 14:00:00,61.25,61.27,61.19,61.23,43108.0,50.3713,50.3877,50.3219,50.3548,43108.0
2021-05-27 14:10:00,61.23,61.3,61.21,61.3,47552.0,50.3548,50.4124,50.3384,50.4124,47552.0
2021-05-27 14:20:00,61.29,61.32,61.24,61.31,44636.0,50.4042,50.4288,50.363,50.4206,44636.0
2021-05-27 14:30:00,61.31,61.37,61.26,61.27,39743.0,50.4206,50.4699,50.3795,50.3877,39743.0
2021-05-27 14:40:00,61.28,61.34,61.26,61.31,30551.0,50.3959,50.4453,50.3795,50.4206,30551.0
2021-05-27 14:50:00,61.32,61.4,61.28,61.39,46360.0,50.4288,50.4946,50.3959,50.4864,46360.0
2021-05-27 15:00:00,61.38,61.38,61.27,61.29,65685.0,50.4782,50.4782,50.3877,50.4042,65685.0
2021-05-27 15:10:00,61.3,61.37,61.28,61.35,45694.0,50.4124,50.4699,50.3959,50.4535,45694.0
2021-05-27 15:20:00,61.36,61.51,61.31,61.51,74699.0,50.4617,50.5851,50.4206,50.5851,74699.0
2021-05-27 15:30:00,61.52,61.65,61.49,61.6,121901.0,50.5933,50.7002,50.5686,50.6591,121901.0
2021-05-27 15:40:00,61.6,61.73,61.49,61.59,300984.0,50.6591,50.766,50.5686,50.6509,300984.0
2021-05-27 15:50:00,61.58,62.34,61.49,62.0,1928096.0,50.6426,51.2677,50.5686,50.9881,1928096.0
2021-05-28 09:30:00,61.83,62.03,60.99,61.05,258648.0,50.8482,51.0127,50.1574,50.2068,258648.0
2021-05-28 09:40:00,61.06,61.13,60.85,61.07,137912.0,50.215,50.2726,50.0423,50.2232,137912.0
2021-05-28 09:50:00,61.05,61.24,60.93,61.17,96200.0,50.2068,50.363,50.1081,50.3055,96200.0
2021-05-28 10:00:00,61.18,61.25,60.93,61.0,90757.0,50.3137,50.3713,50.1081,50.1657,90757.0
2021-05-28 10:10:00,60.98,61.01,60.83,60.89,157452.0,50.1492,50.1739,50.0259,50.0752,157452.0
2021-05-28 10:20:00,60.88,61.01,60.82,60.96,76161.0,50.067,50.1739,50.0176,50.1328,76161.0
2021-05-28 10:30:00,60.97,61.09,60.92,60.96,69773.0,50.141,50.2397,50.0999,50.1328,69773.0
2021-05-28 10:40:00,60.95,61.1,60.95,61.02,74019.0,50.1245,50.2479,50.1245,50.1821,74019.0
2021-05-28 10:50:00,61.03,61.11,61.0,61.08,84168.0,50.1903,50.2561,50.1657,50.2315,84168.0
2021-05-28 11:00:00,61.09,61.28,61.09,61.23,45456.0,50.2397,50.3959,50.2397,50.3548,45456.0
2021-05-28 11:10:00,61.22,61.38,61.2,61.37,73644.0,50.3466,50.4782,50.3301,50.4699,73644.0
2021-05-28 11:20:00,61.37,61.45,61.27,61.28,128342.0,50.4699,50.5357,50.3877,50.3959,128342.0
2021-05-28 11:30:00,61.28,61.31,61.19,61.3,58309.0,50.3959,50.4206,50.3219,50.4124,58309.0
2021-05-28 11:40:00,61.3,61.3,61.16,61.21,59434.0,50.4124,50.4124,50.2972,50.3384,59434.0
2021-05-28 11:50:00,61.22,61.3,61.2,61.29,52919.0,50.3466,50.4124,50.3301,50.4042,52919.0
2021-05-28 12:00:00,61.27,61.32,61.23,61.31,58437.0,50.3877,50.4288,50.3548,50.4206,58437.0
2021-05-28 12:10:00,61.31,61.36,61.28,61.35,66778.0,50.4206,50.4617,50.3959,50.4535,66778.0
2021-05-28 12:20:00,61.35,61.36,61.19,61.19,89792.0,50.4535,50.4617,50.3219,50.3219,89792.0
2021-05-28 12:30:00,61.19,61.22,61.08,61.16,86827.0,50.3219,50.3466,50.2315,50.2972,86827.0
2021-05-28 12:40:00,61.17,61.26,61.15,61.19,55154.0,50.3055,50.3795,50.289,50.3219,55154.0
2021-05-28 12:50:00,61.19,61.29,61.16,61.23,67880.0,50.3219,50.4042,50.2972,50.3548,67880.0
2021-05-28 13:00:00,61.23,61.34,61.22,61.32,64962.0,50.3548,50.4453,50.3466,50.4288,64962.0
2021-05-28 13:10:00,61.33,61.44,61.33,61.43,66482.0,50.4371,50.5275,50.4371,50.5193,66482.0
2021-05-28 13:20:00,61.43,61.6,61.41,61.58,74633.0,50.5193,50.6591,50.5028,50.6426,74633.0
2021-05-28 13:30:00,61.58,61.65,61.52,61.64,83109.0,50.6426,50.7002,50.5933,50.692,83109.0
2021-05-28 13:40:00,61.64,61.82,61.6,61.78,116441.0,50.692,50.84,50.6591,50.8071,116441.0
2021-05-28 13:50:00,61.78,61.79,61.71,61.72,62515.0,50.8071,50.8154,50.7496,50.7578,62515.0
2021-05-28 14:00:00,61.73,61.86,61.73,61.8,86360.0,50.766,50.8729,50.766,50.8236,86360.0
2021-05-28 14:10:00,61.79,61.8,61.67,61.75,59422.0,50.8154,50.8236,50.7167,50.7825,59422.0
2021-05-28 14:20:00,61.76,61.82,61.66,61.69,78854.0,50.7907,50.84,50.7084,50.7331,78854.0
2021-05-28 14:30:00,61.7,61.81,61.69,61.71,70475.0,50.7413,50.8318,50.7331,50.7496,70475.0
2021-05-28 14:40:00,61.7,61.79,61.68,61.75,60476.0,50.7413,50.8154,50.7249,50.7825,60476.0
2021-05-28 14:50:00,61.74,61.85,61.72,61.76,72279.0,50.7742,50.8647,50.7578,50.7907,72279.0
2021-05-28 15:00:00,61.77,61.93,61.76,61.88,90589.0,50.7989,50.9305,50.7907,50.8894,90589.0
2021-05-28 15:10:00,61.88,61.95,61.78,61.89,137505.0,50.8894,50.9469,50.8071,50.8976,137505.0
2021-05-28 15:20:00,61.9,61.97,61.9,61.94,108553.0,50.9058,50.9634,50.9058,50.9387,108553.0
2021-05-28 15:30:00,61.95,61.97,61.86,61.91,126501.0,50.9469,50.9634,50.8729,50.914,126501.0
2021-05-28 15:40:00,61.91,61.97,61.84,61.93,216136.0,50.914,50.9634,50.8565,50.9305,216136.0
2021-05-28 15:50:00,61.92,61.99,61.77,61.78,953564.0,50.9223,50.9798,50.7989,50.8071,953564.0
2021-06-01 09:30:00,62.2,62.59,62.03,62.06,293692.0,51.1525,51.4733,51.0127,51.0374,293692.0
2021-06-01 09:40:00,62.07,62.18,61.97,62.04,156292.0,51.0456,51.1361,50.9634,51.0209,156292.0
2021-06-01 09:50:00,62.03,62.14,62.01,62.05,89484.0,51.0127,51.1032,50.9963,51.0292,89484.0
2021-06-01 10:00:00,62.08,62.32,62.07,62.1,308837.0,51.0538,51.2512,51.0456,51.0703,308837.0
2021-06-01 10:10:00,62.09,62.3,62.01,62.17,246740.0,51.0621,51.2348,50.9963,51.1279,246740.0
2021-06-01 10:20:00,62.19,62.3,62.12,62.2,136693.0,51.1443,51.2348,51.0867,51.1525,136693.0
2021-06-01 10:30:00,62.2,62.26,61.96,61.97,114438.0,51.1525,51.2019,50.9552,50.9634,114438.0
2021-06-01 10:40:00,61.96,62.09,61.83,61.85,101414.0,50.9552,51.0621,50.8482,50.8647,101414.0
2021-06-01 10:50:00,61.85,61.93,61.76,61.82,94674.0,50.8647,50.9305,50.7907,50.84,94674.0
2021-06-01 11:00:00,61.82,61.94,61.81,61.87,147308.0,50.84,50.9387,50.8318,50.8811,147308.0
2021-06-01 11:10:00,61.86,61.95,61.84,61.88,81987.0,50.8729,50.9469,50.8565,50.8894,81987.0
2021-06-01 11:20:00,61.88,61.91,61.8,61.86,66941.0,50.8894,50.914,50.8236,50.8729,66941.0
2021-06-01 11:30:00,61.87,61.9,61.82,61.88,64451.0,50.8811,50.9058,50.84,50.8894,64451.0
2021-06-01 11:40:00,61.88,61.96,61.83,61.87,100013.0,50.8894,50.9552,50.8482,50.8811,100013.0
2021-06-01 11:50:00,61.86,61.88,61.79,61.86,44541.0,50.8729,50.8894,50.8154,50.8729,44541.0
2021-06-01 12:00:00,61.85,61.86,61.78,61.86,53649.0,50.8647,50.8729,50.8071,50.8729,53649.0
2021-06-01 12:10:00,61.85,61.87,61.8,61.81,41778.0,50.8647,50.8811,50.8236,50.8318,41778.0
2021-06-01 12:20:00,61.82,61.86,61.78,61.8,57898.0,50.84,50.8729,50.8071,50.8236,57898.0
2021-06-01 12:30:00,61.8,61.81,61.7,61.77,62627.0,50.8236,50.8318,50.7413,50.7989,62627.0
2021-06-01 12:40:00,61.76,61.76,61.7,61.73,45789.0,50.7907,50.7907,50.7413,50.766,45789.0
2021-06-01 12:50:00,61.73,61.73,61.61,61.63,31995.0,50.766,50.766,50.6673,50.6838,31995.0
2021-06-01 13:00:00,61.63,61.64,61.52,61.54,45257.0,50.6838,50.692,50.5933,50.6098,45257.0
2021-06-01 13:10:00,61.54,61.54,61.49,61.51,62189.0,50.6098,50.6098,50.5686,50.5851,62189.0
2021-06-01 13:20:00,61.5,61.59,61.5,61.53,89254.0,50.5769,50.6509,50.5769,50.6015,89254.0
2021-06-01 13:30:00,61.53,61.6,61.53,61.54,34656.0,50.6015,50.6591,50.6015,50.6098,34656.0
2021-06-01 13:40:00,61.54,61.55,61.46,61.51,49388.0,50.6098,50.618,50.544,50.5851,49388.0
2021-06-01 13:50:00,61.51,61.54,61.47,61.48,37401.0,50.5851,50.6098,50.5522,50.5604,37401.0
2021-06-01 14:00:00,61.48,61.53,61.44,61.48,36133.0,50.5604,50.6015,50.5275,50.5604,36133.0
2021-06-01 14:10:00,61.47,61.49,61.44,61.49,25434.0,50.5522,50.5686,50.5275,50.5686,25434.0
2021-06-01 14:20:00,61.48,61.62,61.48,61.61,100571.0,50.5604,50.6755,50.5604,50.6673,100571.0
2021-06-01 14:30:00,61.61,61.67,61.59,61.64,60053.0,50.6673,50.7167,50.6509,50.692,60053.0
2021-06-01 14:40:00,61.63,61.65,61.58,61.6,41979.0,50.6838,50.7002,50.6426,50.6591,41979.0
2021-06-01 14:50:00,61.6,61.62,61.56,61.61,52871.0,50.6591,50.6755,50.6262,50.6673,52871.0
2021-06-01 15:00:00,61.6,61.68,61.59,61.64,62307.0,50.6591,50.7249,50.6509,50.692,62307.0
2021-06-01 15:10:00,61.64,61.66,61.61,61.64,42463.0,50.692,50.7084,50.6673,50.692,42463.0
2021-06-01 15:20:00,61.64,61.67,61.62,61.65,54346.0,50.692,50.7167,50.6755,50.7002,54346.0
2021-06-01 15:30:00,61.66,61.66,61.57,61.65,147910.0,50.7084,50.7084,50.6344,50.7002,147910.0
2021-06-01 15:40:00,61.65,61.69,61.59,61.61,159057.0,50.7002,50.7331,50.6509,50.6673,159057.0
2021-06-01 15:50:00,61.61,61.64,61.47,61.5,1048159.0,50.6673,50.692,50.5522,50.5769,1048159.0
2021-06-02 09:30:00,61.64,61.78,60.9,60.97,109869.0,50.692,50.8071,50.0834,50.141,109869.0
2021-06-02 09:40:00,60.99,61.22,60.92,61.18,112578.0,50.1574,50.3466,50.0999,50.3137,112578.0
2021-06-02 09:50:00,61.18,61.25,61.08,61.15,85687.0,50.3137,50.3713,50.2315,50.289,85687.0
2021-06-02 10:00:00,61.17,61.27,61.04,61.05,98010.0,50.3055,50.3877,50.1986,50.2068,98010.0
2021-06-02 10:10:00,61.02,61.21,61.0,61.08,129279.0,50.1821,50.3384,50.1657,50.2315,129279.0
2021-06-02 10:20:00,61.07,61.17,61.02,61.07,73974.0,50.2232,50.3055,50.1821,50.2232,73974.0
2021-06-02 10:30:00,61.08,61.21,61.02,61.12,117758.0,50.2315,50.3384,50.1821,50.2644,117758.0
2021-06-02 10:40:00,61.13,61.25,61.11,61.2,48274.0,50.2726,50.3713,50.2561,50.3301,48274.0
2021-06-02 10:50:00,61.21,61.32,61.17,61.24,124239.0,50.3384,50.4288,50.3055,50.363,124239.0
2021-06-02 11:00:00,61.25,61.36,61.15,61.3,108951.0,50.3713,50.4617,50.289,50.4124,108951.0
2021-06-02 11:10:00,61.3,61.44,61.27,61.43,73431.0,50.4124,50.5275,50.3877,50.5193,73431.0
2021-06-02 11:20:00,61.43,61.46,61.36,61.42,69924.0,50.5193,50.544,50.4617,50.5111,69924.0
2021-06-02 11:30:00,61.42,61.42,61.23,61.25,63766.0,50.5111,50.5111,50.3548,50.3713,63766.0
2021-06-02 11:40:00,61.26,61.27,61.19,61.25,50064.0,50.3795,50.3877,50.3219,50.3713,50064.0
2021-06-02 11:50:00,61.25,61.3,61.2,61.23,30193.0,50.3713,50.4124,50.3301,50.3548,30193.0
2021-06-02 12:00:00,61.23,61.26,61.18,61.25,35552.0,50.3548,50.3795,50.3137,50.3713,35552.0
2021-06-02 12:10:00,61.25,61.27,61.17,61.21,42391.0,50.3713,50.3877,50.3055,50.3384,42391.0
2021-06-02 12:20:00,61.21,61.22,61.08,61.09,44353.0,50.3384,50.3466,50.2315,50.2397,44353.0
2021-06-02 12:30:00,61.08,61.13,61.02,61.09,40788.0,50.2315,50.2726,50.1821,50.2397,40788.0
2021-06-02 12:40:00,61.07,61.1,61.02,61.07,45430.0,50.2232,50.2479,50.1821,50.2232,45430.0
2021-06-02 12:50:00,61.07,61.11,61.06,61.1,52213.0,50.2232,50.2561,50.215,50.2479,52213.0
2021-06-02 13:00:00,61.1,61.11,61.07,61.1,48145.0,50.2479,50.2561,50.2232,50.2479,48145.0
2021-06-02 13:10:00,61.1,61.11,60.96,60.96,40807.0,50.2479,50.2561,50.1328,50.1328,40807.0
2021-06-02 13:20:00,60.97,61.01,60.93,60.98,47953.0,50.141,50.1739,50.1081,50.1492,47953.0
2021-06-02 13:30:00,60.96,60.98,60.92,60.96,58905.0,50.1328,50.1492,50.0999,50.1328,58905.0
2021-06-02 13:40:00,60.96,60.98,60.9,60.94,48748.0,50.1328,50.1492,50.0834,50.1163,48748.0
2021-06-02 13:50:00,60.94,60.95,60.88,60.9,52970.0,50.1163,50.1245,50.067,50.0834,52970.0
2021-06-02 14:00:00,60.91,60.96,60.86,60.87,124726.0,50.0916,50.1328,50.0505,50.0588,124726.0
2021-06-02 14:10:00,60.87,61.07,60.86,61.05,69629.0,50.0588,50.2232,50.0505,50.2068,69629.0
2021-06-02 14:20:00,61.05,61.06,60.99,61.02,51264.0,50.2068,50.215,50.1574,50.1821,51264.0
2021-06-02 14:30:00,61.02,61.14,60.99,61.13,57872.0,50.1821,50.2808,50.1574,50.2726,57872.0
2021-06-02 14:40:00,61.13,61.17,61.0,61.01,142183.0,50.2726,50.3055,50.1657,50.1739,142183.0
2021-06-02 14:50:00,61.01,61.06,60.99,61.05,66353.0,50.1739,50.215,50.1574,50.2068,66353.0
2021-06-02 15:00:00,61.05,61.15,60.99,61.04,140881.0,50.2068,50.289,50.1574,50.1986,140881.0
2021-06-02 15:10:00,61.05,61.05,60.92,60.93,83953.0,50.2068,50.2068,50.0999,50.1081,83953.0
2021-06-02 15:20:00,60.93,60.98,60.88,60.88,99455.0,50.1081,50.1492,50.067,50.067,99455.0
2021-06-02 15:30:00,60.89,60.93,60.83,60.92,169486.0,50.0752,50.1081,50.0259,50.0999,169486.0
2021-06-02 15:40:00,60.91,60.92,60.84,60.87,247542.0,50.0916,50.0999,50.0341,50.0588,247542.0
2021-06-02 15:50:00,60.88,60.94,60.77,60.78,821422.0,50.067,50.1163,49.9765,49.9847,821422.0
2021-06-03 09:30:00,60.9,61.04,60.65,60.7,101710.0,50.0834,50.1986,49.8778,49.9189,101710.0
2021-06-03 09:40:00,60.71,60.95,60.47,60.8,152795.0,49.9272,50.1245,49.7298,50.0012,152795.0
2021-06-03 09:50:00,60.81,61.18,60.76,61.1,66791.0,50.0094,50.3137,49.9683,50.2479,66791.0
2021-06-03 10:00:00,61.1,61.23,61.01,61.07,67819.0,50.2479,50.3548,50.1739,50.2232,67819.0
2021-06-03 10:10:00,61.07,61.15,60.95,61.02,44198.0,50.2232,50.289,50.1245,50.1821,44198.0
2021-06-03 10:20:00,61.03,61.16,60.98,61.15,51262.0,50.1903,50.2972,50.1492,50.289,51262.0
2021-06-03 10:30:00,61.14,61.22,61.02,61.03,49925.0,50.2808,50.3466,50.1821,50.1903,49925.0
2021-06-03 10:40:00,61.04,61.23,61.02,61.21,75334.0,50.1986,50.3548,50.1821,50.3384,75334.0
2021-06-03 10:50:00,61.22,61.35,61.19,61.32,77545.0,50.3466,50.4535,50.3219,50.4288,77545.0
2021-06-03 11:00:00,61.32,61.44,61.17,61.43,89225.0,50.4288,50.5275,50.3055,50.5193,89225.0
2021-06-03 11:10:00,61.43,61.48,61.31,61.4,51196.0,50.5193,50.5604,50.4206,50.4946,51196.0
2021-06-03 11:20:00,61.39,61.51,61.37,61.48,57420.0,50.4864,50.5851,50.4699,50.5604,57420.0
2021-06-03 11:30:00,61.48,61.49,61.4,61.47,40041.0,50.5604,50.5686,50.4946,50.5522,40041.0
2021-06-03 11:40:00,61.47,61.61,61.47,61.58,56874.0,50.5522,50.6673,50.5522,50.6426,56874.0
2021-06-03 11:50:00,61.57,61.57,61.48,61.5,36601.0,50.6344,50.6344,50.5604,50.5769,36601.0
2021-06-03 12:00:00,61.5,61.51,61.43,61.45,43076.0,50.5769,50.5851,50.5193,50.5357,43076.0
2021-06-03 12:10:00,61.45,61.53,61.44,61.52,36960.0,50.5357,50.6015,50.5275,50.5933,36960.0
2021-06-03 12:20:00,61.52,61.56,61.46,61.55,37852.0,50.5933,50.6262,50.544,50.618,37852.0
2021-06-03 12:30:00,61.55,61.58,61.47,61.56,55487.0,50.618,50.6426,50.5522,50.6262,55487.0
2021-06-03 12:40:00,61.57,61.58,61.49,61.51,49998.0,50.6344,50.6426,50.5686,50.5851,49998.0
2021-06-03 12:50:00,61.5,61.5,61.35,61.37,56311.0,50.5769,50.5769,50.4535,50.4699,56311.0
2021-06-03 13:00:00,61.36,61.36,61.21,61.29,70927.0,50.4617,50.4617,50.3384,50.4042,70927.0
2021-06-03 13:10:00,61.29,61.32,61.22,61.28,63475.0,50.4042,50.4288,50.3466,50.3959,63475.0
2021-06-03 13:20:00,61.28,61.44,61.27,61.42,244291.0,50.3959,50.5275,50.3877,50.5111,244291.0
2021-06-03 13:30:00,61.41,61.44,61.38,61.41,52389.0,50.5028,50.5275,50.4782,50.5028,52389.0
2021-06-03 13:40:00,61.4,61.4,61.27,61.3,57678.0,50.4946,50.4946,50.3877,50.4124,57678.0
2021-06-03 13:50:00,61.3,61.33,61.24,61.25,32701.0,50.4124,50.4371,50.363,50.3713,32701.0
2021-06-03 14:00:00,61.26,61.3,61.19,61.21,38361.0,50.3795,50.4124,50.3219,50.3384,38361.0
2021-06-03 14:10:00,61.21,61.21,61.06,61.09,39872.0,50.3384,50.3384,50.215,50.2397,39872.0
2021-06-03 14:20:00,61.08,61.08,60.95,61.0,60806.0,50.2315,50.2315,50.1245,50.1657,60806.0
2021-06-03 14:30:00,61.0,61.01,60.95,60.98,37367.0,50.1657,50.1739,50.1245,50.1492,37367.0
2021-06-03 14:40:00,60.98,61.01,60.92,60.98,35139.0,50.1492,50.1739,50.0999,50.1492,35139.0
2021-06-03 14:50:00,60.98,60.98,60.84,60.85,90226.0,50.1492,50.1492,50.0341,50.0423,90226.0
2021-06-03 15:00:00,60.84,60.84,60.78,60.82,53803.0,50.0341,50.0341,49.9847,50.0176,53803.0
2021-06-03 15:10:00,60.82,60.88,60.75,60.75,770172.0,50.0176,50.067,49.9601,49.9601,770172.0
2021-06-03 15:20:00,60.75,60.82,60.7,60.82,90404.0,49.9601,50.0176,49.9189,50.0176,90404.0
2021-06-03 15:30:00,60.82,60.86,60.78,60.79,210120.0,50.0176,50.0505,49.9847,49.993,210120.0
2021-06-03 15:40:00,60.79,60.79,60.74,60.77,151352.0,49.993,49.993,49.9518,49.9765,151352.0
2021-06-03 15:50:00,60.77,60.82,60.68,60.8,918514.0,49.9765,50.0176,49.9025,50.0012,918514.0
2021-06-04 09:30:00,60.72,60.76,60.4,60.45,470551.0,49.9354,49.9683,49.6722,49.7134,470551.0
2021-06-04 09:40:00,60.45,60.46,60.32,60.33,455479.0,49.7134,49.7216,49.6064,49.6147,455479.0
2021-06-04 09:50:00,60.34,60.37,60.15,60.21,98692.0,49.6229,49.6476,49.4666,49.516,98692.0
2021-06-04 10:00:00,60.22,60.22,59.99,60.03,139345.0,49.5242,49.5242,49.3351,49.3679,139345.0
2021-06-04 10:10:00,60.03,60.11,60.0,60.07,85492.0,49.3679,49.4337,49.3433,49.4008,85492.0
2021-06-04 10:20:00,60.06,60.1,60.0,60.1,126762.0,49.3926,49.4255,49.3433,49.4255,126762.0
2021-06-04 10:30:00,60.1,60.16,59.89,59.89,167070.0,49.4255,49.4749,49.2528,49.2528,167070.0
2021-06-04 10:40:00,59.9,60.05,59.81,60.0,118840.0,49.261,49.3844,49.187,49.3433,118840.0
2021-06-04 10:50:00,59.99,60.01,59.91,60.0,155476.0,49.3351,49.3515,49.2693,49.3433,155476.0
2021-06-04 11:00:00,60.0,60.02,59.75,59.78,119131.0,49.3433,49.3597,49.1377,49.1624,119131.0
2021-06-04 11:10:00,59.78,59.79,59.64,59.65,126147.0,49.1624,49.1706,49.0472,49.0554,126147.0
2021-06-04 11:20:00,59.65,59.75,59.64,59.73,99934.0,49.0554,49.1377,49.0472,49.1212,99934.0
2021-06-04 11:30:00,59.74,59.76,59.61,59.65,97243.0,49.1295,49.1459,49.0225,49.0554,97243.0
2021-06-04 11:40:00,59.66,59.84,59.65,59.8,59890.0,49.0637,49.2117,49.0554,49.1788,59890.0
2021-06-04 11:50:00,59.79,59.83,59.72,59.78,46901.0,49.1706,49.2035,49.113,49.1624,46901.0
2021-06-04 12:00:00,59.79,59.85,59.78,59.8,50389.0,49.1706,49.2199,49.1624,49.1788,50389.0
2021-06-04 12:10:00,59.8,59.86,59.79,59.85,93754.0,49.1788,49.2281,49.1706,49.2199,93754.0
2021-06-04 12:20:00,59.84,59.86,59.84,59.84,46329.0,49.2117,49.2281,49.2117,49.2117,46329.0
2021-06-04 12:30:00,59.85,59.91,59.84,59.9,53037.0,49.2199,49.2693,49.2117,49.261,53037.0
2021-06-04 12:40:00,59.9,59.91,59.88,59.9,34267.0,49.261,49.2693,49.2446,49.261,34267.0
2021-06-04 12:50:00,59.9,60.09,59.83,60.09,1701505.0,49.261,49.4173,49.2035,49.4173,1701505.0
2021-06-04 13:00:00,60.09,60.23,60.08,60.18,97219.0,49.4173,49.5324,49.4091,49.4913,97219.0
2021-06-04 13:10:00,60.19,60.26,60.17,60.26,55673.0,49.4995,49.5571,49.4831,49.5571,55673.0
2021-06-04 13:20:00,60.26,60.26,60.23,60.26,54307.0,49.5571,49.5571,49.5324,49.5571,54307.0
2021-06-04 13:30:00,60.26,60.31,60.2,60.29,46999.0,49.5571,49.5982,49.5078,49.5818,46999.0
2021-06-04 13:40:00,60.29,60.36,60.28,60.33,58292.0,49.5818,49.6393,49.5735,49.6147,58292.0
2021-06-04 13:50:00,60.34,60.37,60.32,60.33,30967.0,49.6229,49.6476,49.6064,49.6147,30967.0
2021-06-04 14:00:00,60.34,60.36,60.25,60.29,44199.0,49.6229,49.6393,49.5489,49.5818,44199.0
2021-06-04 14:10:00,60.29,60.29,60.17,60.18,44446.0,49.5818,49.5818,49.4831,49.4913,44446.0
2021-06-04 14:20:00,60.18,60.28,60.16,60.26,57810.0,49.4913,49.5735,49.4749,49.5571,57810.0
2021-06-04 14:30:00,60.25,60.26,60.19,60.25,79395.0,49.5489,49.5571,49.4995,49.5489,79395.0
2021-06-04 14:40:00,60.24,60.27,60.15,60.19,93878.0,49.5406,49.5653,49.4666,49.4995,93878.0
2021-06-04 14:50:00,60.18,60.27,60.17,60.27,43788.0,49.4913,49.5653,49.4831,49.5653,43788.0
2021-06-04 15:00:00,60.27,60.3,60.23,60.26,59849.0,49.5653,49.59,49.5324,49.5571,59849.0
2021-06-04 15:10:00,60.26,60.27,60.21,60.25,70979.0,49.5571,49.5653,49.516,49.5489,70979.0
2021-06-04 15:20:00,60.25,60.3,60.23,60.3,103364.0,49.5489,49.59,49.5324,49.59,103364.0
2021-06-04 15:30:00,60.3,60.41,60.28,60.4,98497.0,49.59,49.6805,49.5735,49.6722,98497.0
2021-06-04 15:40:00,60.4,60.41,60.36,60.39,141755.0,49.6722,49.6805,49.6393,49.664,141755.0
2021-06-04 15:50:00,60.39,60.41,60.18,60.2,598163.0,49.664,49.6805,49.4913,49.5078,598163.0
2021-06-07 09:30:00,60.38,60.51,60.08,60.22,146592.0,49.6558,49.7627,49.4091,49.5242,146592.0
2021-06-07 09:40:00,60.23,60.34,60.16,60.17,117899.0,49.5324,49.6229,49.4749,49.4831,117899.0
2021-06-07 09:50:00,60.16,60.19,59.97,60.02,51565.0,49.4749,49.4995,49.3186,49.3597,51565.0
2021-06-07 10:00:00,60.01,60.04,59.93,59.98,132146.0,49.3515,49.3762,49.2857,49.3268,132146.0
2021-06-07 10:10:00,59.99,60.0,59.9,59.95,65311.0,49.3351,49.3433,49.261,49.3022,65311.0
2021-06-07 10:20:00,59.95,60.0,59.83,59.88,121805.0,49.3022,49.3433,49.2035,49.2446,121805.0
2021-06-07 10:30:00,59.88,59.89,59.81,59.87,65676.0,49.2446,49.2528,49.187,49.2364,65676.0
2021-06-07 10:40:00,59.87,59.9,59.76,59.79,112193.0,49.2364,49.261,49.1459,49.1706,112193.0
2021-06-07 10:50:00,59.78,59.93,59.77,59.84,76103.0,49.1624,49.2857,49.1541,49.2117,76103.0
2021-06-07 11:00:00,59.84,59.87,59.68,59.74,87328.0,49.2117,49.2364,49.0801,49.1295,87328.0
2021-06-07 11:10:00,59.74,59.76,59.65,59.69,134388.0,49.1295,49.1459,49.0554,49.0883,134388.0
2021-06-07 11:20:00,59.7,59.75,59.66,59.73,50317.0,49.0966,49.1377,49.0637,49.1212,50317.0
2021-06-07 11:30:00,59.73,59.76,59.69,59.69,33277.0,49.1212,49.1459,49.0883,49.0883,33277.0
2021-06-07 11:40:00,59.69,59.77,59.68,59.75,76182.0,49.0883,49.1541,49.0801,49.1377,76182.0
2021-06-07 11:50:00,59.75,59.75,59.67,59.71,66692.0,49.1377,49.1377,49.0719,49.1048,66692.0
2021-06-07 12:00:00,59.71,59.74,59.7,59.71,87167.0,49.1048,49.1295,49.0966,49.1048,87167.0
2021-06-07 12:10:00,59.72,59.74,59.7,59.73,59653.0,49.113,49.1295,49.0966,49.1212,59653.0
2021-06-07 12:20:00,59.72,59.76,59.7,59.75,49871.0,49.113,49.1459,49.0966,49.1377,49871.0
2021-06-07 12:30:00,59.75,59.76,59.73,59.75,49687.0,49.1377,49.1459,49.1212,49.1377,49687.0
2021-06-07 12:40:00,59.75,59.83,59.73,59.83,42655.0,49.1377,49.2035,49.1212,49.2035,42655.0
2021-06-07 12:50:00,59.83,59.89,59.77,59.78,67407.0,49.2035,49.2528,49.1541,49.1624,67407.0
2021-06-07 13:00:00,59.79,59.8,59.71,59.73,35204.0,49.1706,49.1788,49.1048,49.1212,35204.0
2021-06-07 13:10:00,59.73,59.87,59.73,59.87,328779.0,49.1212,49.2364,49.1212,49.2364,328779.0
2021-06-07 13:20:00,59.88,59.93,59.82,59.84,70302.0,49.2446,49.2857,49.1952,49.2117,70302.0
2021-06-07 13:30:00,59.85,59.88,59.82,59.85,39033.0,49.2199,49.2446,49.1952,49.2199,39033.0
2021-06-07 13:40:00,59.84,59.86,59.81,59.83,57678.0,49.2117,49.2281,49.187,49.2035,57678.0
2021-06-07 13:50:00,59.83,59.96,59.75,59.92,912002.0,49.2035,49.3104,49.1377,49.2775,912002.0
2021-06-07 14:00:00,59.9,59.97,59.86,59.97,52371.0,49.261,49.3186,49.2281,49.3186,52371.0
2021-06-07 14:10:00,59.97,60.0,59.93,59.95,60939.0,49.3186,49.3433,49.2857,49.3022,60939.0
2021-06-07 14:20:00,59.94,60.0,59.9,59.95,174932.0,49.2939,49.3433,49.261,49.3022,174932.0
2021-06-07 14:30:00,59.95,60.15,59.91,60.14,139431.0,49.3022,49.4666,49.2693,49.4584,139431.0
2021-06-07 14:40:00,60.15,60.17,60.05,60.1,130642.0,49.4666,49.4831,49.3844,49.4255,130642.0
2021-06-07 14:50:00,60.1,60.24,60.09,60.14,156963.0,49.4255,49.5406,49.4173,49.4584,156963.0
2021-06-07 15:00:00,60.13,60.2,60.13,60.18,34741.0,49.4502,49.5078,49.4502,49.4913,34741.0
2021-06-07 15:10:00,60.17,60.22,60.16,60.21,68212.0,49.4831,49.5242,49.4749,49.516,68212.0
2021-06-07 15:20:00,60.2,60.25,60.16,60.18,72853.0,49.5078,49.5489,49.4749,49.4913,72853.0
2021-06-07 15:30:00,60.17,60.18,60.05,60.07,134632.0,49.4831,49.4913,49.3844,49.4008,134632.0
2021-06-07 15:40:00,60.06,60.07,59.98,60.04,330520.0,49.3926,49.4008,49.3268,49.3762,330520.0
2021-06-07 15:50:00,60.04,60.16,60.01,60.07,451808.0,49.3762,49.4749,49.3515,49.4008,451808.0
2021-06-08 09:30:00,59.68,59.74,59.26,59.27,209192.0,49.0801,49.1295,48.7347,48.7429,209192.0
2021-06-08 09:40:00,59.27,59.27,59.12,59.15,172590.0,48.7429,48.7429,48.6196,48.6442,172590.0
2021-06-08 09:50:00,59.13,59.24,59.09,59.18,90219.0,48.6278,48.7183,48.5949,48.6689,90219.0
2021-06-08 10:00:00,59.18,59.29,59.1,59.17,75266.0,48.6689,48.7594,48.6031,48.6607,75266.0
2021-06-08 10:10:00,59.16,59.4,59.16,59.38,66207.0,48.6525,48.8498,48.6525,48.8334,66207.0
2021-06-08 10:20:00,59.38,59.42,59.35,59.4,117172.0,48.8334,48.8663,48.8087,48.8498,117172.0
2021-06-08 10:30:00,59.4,59.47,59.35,59.39,174834.0,48.8498,48.9074,48.8087,48.8416,174834.0
2021-06-08 10:40:00,59.4,59.51,59.33,59.43,93572.0,48.8498,48.9403,48.7923,48.8745,93572.0
2021-06-08 10:50:00,59.43,59.58,59.43,59.51,94801.0,48.8745,48.9979,48.8745,48.9403,94801.0
2021-06-08 11:00:00,59.51,59.59,59.48,59.5,177128.0,48.9403,49.0061,48.9156,48.9321,177128.0
2021-06-08 11:10:00,59.5,59.54,59.39,59.43,73664.0,48.9321,48.965,48.8416,48.8745,73664.0
2021-06-08 11:20:00,59.42,59.65,59.42,59.62,90062.0,48.8663,49.0554,48.8663,49.0308,90062.0
2021-06-08 11:30:00,59.62,59.74,59.55,59.71,67338.0,49.0308,49.1295,48.9732,49.1048,67338.0
2021-06-08 11:40:00,59.71,59.82,59.68,59.8,134275.0,49.1048,49.1952,49.0801,49.1788,134275.0
2021-06-08 11:50:00,59.79,59.95,59.77,59.94,96260.0,49.1706,49.3022,49.1541,49.2939,96260.0
2021-06-08 12:00:00,59.94,60.04,59.92,60.01,99591.0,49.2939,49.3762,49.2775,49.3515,99591.0
2021-06-08 12:10:00,60.0,60.09,59.98,59.99,40788.0,49.3433,49.4173,49.3268,49.3351,40788.0
2021-06-08 12:20:00,60.0,60.09,59.91,60.06,56357.0,49.3433,49.4173,49.2693,49.3926,56357.0
2021-06-08 12:30:00,60.06,60.07,60.02,60.04,48210.0,49.3926,49.4008,49.3597,49.3762,48210.0
2021-06-08 12:40:00,60.05,60.05,59.88,59.97,68953.0,49.3844,49.3844,49.2446,49.3186,68953.0
2021-06-08 12:50:00,59.97,60.01,59.92,59.97,65016.0,49.3186,49.3515,49.2775,49.3186,65016.0
2021-06-08 13:00:00,59.97,60.08,59.96,60.07,58832.0,49.3186,49.4091,49.3104,49.4008,58832.0
2021-06-08 13:10:00,60.08,60.11,60.02,60.11,42829.0,49.4091,49.4337,49.3597,49.4337,42829.0
2021-06-08 13:20:00,60.11,60.15,59.99,60.0,50647.0,49.4337,49.4666,49.3351,49.3433,50647.0
2021-06-08 13:30:00,60.0,60.07,59.99,60.03,42646.0,49.3433,49.4008,49.3351,49.3679,42646.0
2021-06-08 13:40:00,60.03,60.06,59.91,59.93,74710.0,49.3679,49.3926,49.2693,49.2857,74710.0
2021-06-08 13:50:00,59.93,59.96,59.87,59.9,72989.0,49.2857,49.3104,49.2364,49.261,72989.0
2021-06-08 14:00:00,59.91,59.96,59.84,59.85,65067.0,49.2693,49.3104,49.2117,49.2199,65067.0
2021-06-08 14:10:00,59.84,59.89,59.82,59.82,60316.0,49.2117,49.2528,49.1952,49.1952,60316.0
2021-06-08 14:20:00,59.83,59.88,59.82,59.87,51856.0,49.2035,49.2446,49.1952,49.2364,51856.0
2021-06-08 14:30:00,59.87,59.88,59.77,59.8,45074.0,49.2364,49.2446,49.1541,49.1788,45074.0
2021-06-08 14:40:00,59.8,59.81,59.75,59.78,43428.0,49.1788,49.187,49.1377,49.1624,43428.0
2021-06-08 14:50:00,59.77,59.8,59.74,59.78,105739.0,49.1541,49.1788,49.1295,49.1624,105739.0
2021-06-08 15:00:00,59.78,59.88,59.77,59.83,167892.0,49.1624,49.2446,49.1541,49.2035,167892.0
2021-06-08 15:10:00,59.84,59.84,59.78,59.8,94874.0,49.2117,49.2117,49.1624,49.1788,94874.0
2021-06-08 15:20:00,59.8,59.82,59.76,59.8,145786.0,49.1788,49.1952,49.1459,49.1788,145786.0
2021-06-08 15:30:00,59.79,59.93,59.73,59.93,136188.0,49.1706,49.2857,49.1212,49.2857,136188.0
2021-06-08 15:40:00,59.92,59.93,59.87,59.9,112819.0,49.2775,49.2857,49.2364,49.261,112819.0
2021-06-08 15:50:00,59.9,59.99,59.76,59.83,322888.0,49.261,49.3351,49.1459,49.2035,322888.0
2021-06-09 09:30:00,59.35,59.36,59.05,59.07,105607.0,48.8087,48.8169,48.562,48.5785,105607.0
2021-06-09 09:40:00,59.06,59.08,58.76,58.79,88246.0,48.5702,48.5867,48.3235,48.3482,88246.0
2021-06-09 09:50:00,58.78,58.9,58.6,58.64,103051.0,48.34,48.4386,48.1919,48.2248,103051.0
2021-06-09 10:00:00,58.65,58.87,58.57,58.85,170261.0,48.2331,48.414,48.1673,48.3975,170261.0
2021-06-09 10:10:00,58.86,58.92,58.75,58.79,119837.0,48.4058,48.4551,48.3153,48.3482,119837.0
2021-06-09 10:20:00,58.77,59.03,58.76,59.01,79820.0,48.3317,48.5456,48.3235,48.5291,79820.0
2021-06-09 10:30:00,59.01,59.13,58.83,58.87,137061.0,48.5291,48.6278,48.3811,48.414,137061.0
2021-06-09 10:40:00,58.87,58.89,58.75,58.87,194711.0,48.414,48.4304,48.3153,48.414,194711.0
2021-06-09 10:50:00,58.87,58.94,58.84,58.88,102272.0,48.414,48.4715,48.3893,48.4222,102272.0
2021-06-09 11:00:00,58.87,59.0,58.86,58.97,52214.0,48.414,48.5209,48.4058,48.4962,52214.0
2021-06-09 11:10:00,58.97,59.03,58.84,58.85,88878.0,48.4962,48.5456,48.3893,48.3975,88878.0
2021-06-09 11:20:00,58.86,58.89,58.83,58.89,47562.0,48.4058,48.4304,48.3811,48.4304,47562.0
2021-06-09 11:30:00,58.9,58.91,58.8,58.86,53972.0,48.4386,48.4469,48.3564,48.4058,53972.0
2021-06-09 11:40:00,58.87,59.05,58.82,59.03,51293.0,48.414,48.562,48.3729,48.5456,51293.0
2021-06-09 11:50:00,59.04,59.09,58.97,59.05,66279.0,48.5538,48.5949,48.4962,48.562,66279.0
2021-06-09 12:00:00,59.05,59.05,58.91,58.92,40933.0,48.562,48.562,48.4469,48.4551,40933.0
2021-06-09 12:10:00,58.93,58.95,58.8,58.83,36674.0,48.4633,48.4798,48.3564,48.3811,36674.0
2021-06-09 12:20:00,58.83,59.0,58.83,58.94,91567.0,48.3811,48.5209,48.3811,48.4715,91567.0
2021-06-09 12:30:00,58.95,58.98,58.92,58.94,34048.0,48.4798,48.5044,48.4551,48.4715,34048.0
2021-06-09 12:40:00,58.94,58.97,58.87,58.89,85204.0,48.4715,48.4962,48.414,48.4304,85204.0
2021-06-09 12:50:00,58.9,58.91,58.85,58.9,85120.0,48.4386,48.4469,48.3975,48.4386,85120.0
2021-06-09 13:00:00,58.9,58.91,58.83,58.88,27157.0,48.4386,48.4469,48.3811,48.4222,27157.0
2021-06-09 13:10:00,58.87,58.97,58.86,58.96,32728.0,48.414,48.4962,48.4058,48.488,32728.0
2021-06-09 13:20:00,58.96,58.99,58.89,58.92,43067.0,48.488,48.5127,48.4304,48.4551,43067.0
2021-06-09 13:30:00,58.91,58.92,58.82,58.87,30660.0,48.4469,48.4551,48.3729,48.414,30660.0
2021-06-09 13:40:00,58.86,58.89,58.81,58.87,25426.0,48.4058,48.4304,48.3646,48.414,25426.0
2021-06-09 13:50:00,58.88,58.95,58.86,58.89,82199.0,48.4222,48.4798,48.4058,48.4304,82199.0
2021-06-09 14:00:00,58.9,58.91,58.85,58.89,43204.0,48.4386,48.4469,48.3975,48.4304,43204.0
2021-06-09 14:10:00,58.9,58.96,58.89,58.92,35974.0,48.4386,48.488,48.4304,48.4551,35974.0
2021-06-09 14:20:00,58.92,58.97,58.9,58.94,77246.0,48.4551,48.4962,48.4386,48.4715,77246.0
2021-06-09 14:30:00,58.93,58.96,58.9,58.93,108713.0,48.4633,48.488,48.4386,48.4633,108713.0
2021-06-09 14:40:00,58.93,58.94,58.88,58.91,47578.0,48.4633,48.4715,48.4222,48.4469,47578.0
2021-06-09 14:50:00,58.91,58.95,58.88,58.91,73389.0,48.4469,48.4798,48.4222,48.4469,73389.0
2021-06-09 15:00:00,58.91,58.95,58.86,58.86,154141.0,48.4469,48.4798,48.4058,48.4058,154141.0
2021-06-09 15:10:00,58.87,58.89,58.73,58.73,83024.0,48.414,48.4304,48.2988,48.2988,83024.0
2021-06-09 15:20:00,58.73,58.76,58.63,58.65,96193.0,48.2988,48.3235,48.2166,48.2331,96193.0
2021-06-09 15:30:00,58.64,58.65,58.57,58.58,153346.0,48.2248,48.2331,48.1673,48.1755,153346.0
2021-06-09 15:40:00,58.58,58.6,58.44,58.46,312932.0,48.1755,48.1919,48.0604,48.0768,312932.0
2021-06-09 15:50:00,58.45,58.56,58.41,58.45,443165.0,48.0686,48.159,48.0357,48.0686,443165.0
2021-06-10 09:30:00,59.16,59.34,58.83,58.85,236320.0,48.6525,48.8005,48.3811,48.3975,236320.0
2021-06-10 09:40:00,58.86,58.94,58.59,58.63,179171.0,48.4058,48.4715,48.1837,48.2166,179171.0
2021-06-10 09:50:00,58.63,58.64,58.48,58.51,102834.0,48.2166,48.2248,48.0932,48.1179,102834.0
2021-06-10 10:00:00,58.51,58.56,58.37,58.38,144074.0,48.1179,48.159,48.0028,48.011,144074.0
2021-06-10 10:10:00,58.38,58.39,58.23,58.33,154364.0,48.011,48.0192,47.8876,47.9699,154364.0
2021-06-10 10:20:00,58.33,58.39,58.14,58.15,199831.0,47.9699,48.0192,47.8136,47.8219,199831.0
2021-06-10 10:30:00,58.15,58.23,58.1,58.17,150979.0,47.8219,47.8876,47.7807,47.8383,150979.0
2021-06-10 10:40:00,58.15,58.29,58.13,58.22,127082.0,47.8219,47.937,47.8054,47.8794,127082.0
2021-06-10 10:50:00,58.23,58.31,58.08,58.27,120428.0,47.8876,47.9534,47.7643,47.9205,120428.0
2021-06-10 11:00:00,58.28,58.37,58.26,58.35,62313.0,47.9288,48.0028,47.9123,47.9863,62313.0
2021-06-10 11:10:00,58.35,58.38,58.23,58.28,49221.0,47.9863,48.011,47.8876,47.9288,49221.0
2021-06-10 11:20:00,58.27,58.29,58.21,58.25,76609.0,47.9205,47.937,47.8712,47.9041,76609.0
2021-06-10 11:30:00,58.24,58.28,58.13,58.26,149504.0,47.8959,47.9288,47.8054,47.9123,149504.0
2021-06-10 11:40:00,58.25,58.25,58.09,58.14,143395.0,47.9041,47.9041,47.7725,47.8136,143395.0
2021-06-10 11:50:00,58.14,58.2,58.09,58.17,93333.0,47.8136,47.863,47.7725,47.8383,93333.0
2021-06-10 12:00:00,58.18,58.21,58.11,58.14,115210.0,47.8465,47.8712,47.789,47.8136,115210.0
2021-06-10 12:10:00,58.15,58.17,58.04,58.08,150928.0,47.8219,47.8383,47.7314,47.7643,150928.0
2021-06-10 12:20:00,58.08,58.14,58.02,58.11,114665.0,47.7643,47.8136,47.7149,47.789,114665.0
2021-06-10 12:30:00,58.11,58.19,58.08,58.18,63352.0,47.789,47.8548,47.7643,47.8465,63352.0
2021-06-10 12:40:00,58.17,58.18,58.12,58.13,84567.0,47.8383,47.8465,47.7972,47.8054,84567.0
2021-06-10 12:50:00,58.14,58.2,58.13,58.18,42732.0,47.8136,47.863,47.8054,47.8465,42732.0
2021-06-10 13:00:00,58.19,58.24,58.15,58.17,92949.0,47.8548,47.8959,47.8219,47.8383,92949.0
2021-06-10 13:10:00,58.19,58.21,58.13,58.16,34687.0,47.8548,47.8712,47.8054,47.8301,34687.0
2021-06-10 13:20:00,58.17,58.21,58.14,58.17,70513.0,47.8383,47.8712,47.8136,47.8383,70513.0
2021-06-10 13:30:00,58.17,58.19,58.13,58.19,91748.0,47.8383,47.8548,47.8054,47.8548,91748.0
2021-06-10 13:40:00,58.18,58.23,58.16,58.2,139169.0,47.8465,47.8876,47.8301,47.863,139169.0
2021-06-10 13:50:00,58.19,58.21,58.17,58.21,85497.0,47.8548,47.8712,47.8383,47.8712,85497.0
2021-06-10 14:00:00,58.21,58.28,58.18,58.27,113541.0,47.8712,47.9288,47.8465,47.9205,113541.0
2021-06-10 14:10:00,58.26,58.3,58.2,58.22,37815.0,47.9123,47.9452,47.863,47.8794,37815.0
2021-06-10 14:20:00,58.22,58.23,58.14,58.16,59473.0,47.8794,47.8876,47.8136,47.8301,59473.0
2021-06-10 14:30:00,58.15,58.17,58.08,58.14,124948.0,47.8219,47.8383,47.7643,47.8136,124948.0
2021-06-10 14:40:00,58.14,58.2,58.13,58.19,107956.0,47.8136,47.863,47.8054,47.8548,107956.0
2021-06-10 14:50:00,58.19,58.22,58.16,58.18,84299.0,47.8548,47.8794,47.8301,47.8465,84299.0
2021-06-10 15:00:00,58.18,58.2,58.05,58.09,122309.0,47.8465,47.863,47.7396,47.7725,122309.0
2021-06-10 15:10:00,58.09,58.1,58.02,58.09,119635.0,47.7725,47.7807,47.7149,47.7725,119635.0
2021-06-10 15:20:00,58.08,58.13,58.05,58.08,167428.0,47.7643,47.8054,47.7396,47.7643,167428.0
2021-06-10 15:30:00,58.07,58.1,58.01,58.03,159018.0,47.7561,47.7807,47.7067,47.7232,159018.0
2021-06-10 15:40:00,58.03,58.03,57.93,57.94,235111.0,47.7232,47.7232,47.6409,47.6492,235111.0
2021-06-10 15:50:00,57.93,57.95,57.79,57.83,481729.0,47.6409,47.6574,47.5258,47.5587,481729.0
2021-06-11 09:30:00,57.95,58.38,57.87,58.27,130427.0,47.6574,48.011,47.5916,47.9205,130427.0
2021-06-11 09:40:00,58.29,58.33,58.07,58.07,51377.0,47.937,47.9699,47.7561,47.7561,51377.0
2021-06-11 09:50:00,58.05,58.26,58.02,58.12,42045.0,47.7396,47.9123,47.7149,47.7972,42045.0
2021-06-11 10:00:00,58.13,58.27,58.04,58.14,68840.0,47.8054,47.9205,47.7314,47.8136,68840.0
2021-06-11 10:10:00,58.14,58.14,58.0,58.01,46826.0,47.8136,47.8136,47.6985,47.7067,46826.0
2021-06-11 10:20:00,58.0,58.02,57.89,57.98,39172.0,47.6985,47.7149,47.608,47.6821,39172.0
2021-06-11 10:30:00,57.98,58.12,57.94,58.06,64847.0,47.6821,47.7972,47.6492,47.7478,64847.0
2021-06-11 10:40:00,58.06,58.2,58.06,58.09,80446.0,47.7478,47.863,47.7478,47.7725,80446.0
2021-06-11 10:50:00,58.09,58.1,57.98,57.98,70214.0,47.7725,47.7807,47.6821,47.6821,70214.0
2021-06-11 11:00:00,57.98,58.01,57.92,57.97,38853.0,47.6821,47.7067,47.6327,47.6738,38853.0
2021-06-11 11:10:00,57.98,57.99,57.78,57.78,47408.0,47.6821,47.6903,47.5176,47.5176,47408.0
2021-06-11 11:20:00,57.78,57.91,57.75,57.87,69774.0,47.5176,47.6245,47.4929,47.5916,69774.0
2021-06-11 11:30:00,57.88,58.04,57.87,58.04,43194.0,47.5998,47.7314,47.5916,47.7314,43194.0
2021-06-11 11:40:00,58.03,58.07,57.98,58.01,63460.0,47.7232,47.7561,47.6821,47.7067,63460.0
2021-06-11 11:50:00,58.01,58.07,57.97,58.04,32296.0,47.7067,47.7561,47.6738,47.7314,32296.0
2021-06-11 12:00:00,58.04,58.12,58.01,58.05,50295.0,47.7314,47.7972,47.7067,47.7396,50295.0
2021-06-11 12:10:00,58.04,58.04,57.93,57.95,32381.0,47.7314,47.7314,47.6409,47.6574,32381.0
2021-06-11 12:20:00,57.95,57.95,57.9,57.93,35691.0,47.6574,47.6574,47.6163,47.6409,35691.0
2021-06-11 12:30:00,57.93,57.95,57.85,57.89,55261.0,47.6409,47.6574,47.5751,47.608,55261.0
2021-06-11 12:40:00,57.9,57.99,57.89,57.99,24606.0,47.6163,47.6903,47.608,47.6903,24606.0
2021-06-11 12:50:00,57.99,58.02,57.96,57.99,44202.0,47.6903,47.7149,47.6656,47.6903,44202.0
2021-06-11 13:00:00,57.99,58.07,57.98,58.04,63292.0,47.6903,47.7561,47.6821,47.7314,63292.0
2021-06-11 13:10:00,58.04,58.11,58.03,58.07,71849.0,47.7314,47.789,47.7232,47.7561,71849.0
2021-06-11 13:20:00,58.07,58.12,58.05,58.05,76163.0,47.7561,47.7972,47.7396,47.7396,76163.0
2021-06-11 13:30:00,58.06,58.1,58.04,58.08,73235.0,47.7478,47.7807,47.7314,47.7643,73235.0
2021-06-11 13:40:00,58.08,58.15,58.06,58.09,129642.0,47.7643,47.8219,47.7478,47.7725,129642.0
2021-06-11 13:50:00,58.09,58.09,58.01,58.02,50934.0,47.7725,47.7725,47.7067,47.7149,50934.0
2021-06-11 14:00:00,58.02,58.04,57.97,58.01,65699.0,47.7149,47.7314,47.6738,47.7067,65699.0
2021-06-11 14:10:00,58.02,58.03,57.94,57.94,34898.0,47.7149,47.7232,47.6492,47.6492,34898.0
2021-06-11 14:20:00,57.94,58.01,57.93,58.0,36774.0,47.6492,47.7067,47.6409,47.6985,36774.0
2021-06-11 14:30:00,58.0,58.06,57.99,58.03,33576.0,47.6985,47.7478,47.6903,47.7232,33576.0
2021-06-11 14:40:00,58.02,58.03,57.92,57.98,63545.0,47.7149,47.7232,47.6327,47.6821,63545.0
2021-06-11 14:50:00,57.98,58.0,57.92,57.98,55616.0,47.6821,47.6985,47.6327,47.6821,55616.0
2021-06-11 15:00:00,57.98,57.99,57.93,57.96,68923.0,47.6821,47.6903,47.6409,47.6656,68923.0
2021-06-11 15:10:00,57.96,57.97,57.86,57.9,46682.0,47.6656,47.6738,47.5834,47.6163,46682.0
2021-06-11 15:20:00,57.9,57.93,57.86,57.91,37352.0,47.6163,47.6409,47.5834,47.6245,37352.0
2021-06-11 15:30:00,57.91,57.93,57.87,57.91,79330.0,47.6245,47.6409,47.5916,47.6245,79330.0
2021-06-11 15:40:00,57.9,57.9,57.84,57.87,72880.0,47.6163,47.6163,47.5669,47.5916,72880.0
2021-06-11 15:50:00,57.87,58.01,57.87,57.99,288759.0,47.5916,47.7067,47.5916,47.6903,288759.0
2021-06-14 09:30:00,57.85,58.04,57.63,57.67,167688.0,47.5751,47.7314,47.3942,47.4271,167688.0
2021-06-14 09:40:00,57.66,57.69,57.58,57.62,89312.0,47.4189,47.4436,47.3531,47.386,89312.0
2021-06-14 09:50:00,57.6,57.71,57.56,57.59,65599.0,47.3695,47.46,47.3366,47.3613,65599.0
2021-06-14 10:00:00,57.6,57.77,57.54,57.63,80750.0,47.3695,47.5094,47.3202,47.3942,80750.0
2021-06-14 10:10:00,57.61,57.65,57.52,57.64,91575.0,47.3778,47.4107,47.3038,47.4024,91575.0
2021-06-14 10:20:00,57.63,57.63,57.39,57.4,130839.0,47.3942,47.3942,47.1968,47.2051,130839.0
2021-06-14 10:30:00,57.39,57.49,57.36,57.45,95619.0,47.1968,47.2791,47.1722,47.2462,95619.0
2021-06-14 10:40:00,57.45,57.47,57.35,57.39,65055.0,47.2462,47.2626,47.1639,47.1968,65055.0
2021-06-14 10:50:00,57.39,57.45,57.34,57.34,130093.0,47.1968,47.2462,47.1557,47.1557,130093.0
2021-06-14 11:00:00,57.35,57.43,57.16,57.19,152953.0,47.1639,47.2297,47.0077,47.0324,152953.0
2021-06-14 11:10:00,57.18,57.18,56.97,56.98,134386.0,47.0241,47.0241,46.8514,46.8597,134386.0
2021-06-14 11:20:00,56.98,57.05,56.94,56.99,151147.0,46.8597,46.9172,46.8268,46.8679,151147.0
2021-06-14 11:30:00,57.0,57.03,56.86,56.96,92949.0,46.8761,46.9008,46.761,46.8432,92949.0
2021-06-14 11:40:00,56.96,57.17,56.96,57.11,126908.0,46.8432,47.0159,46.8432,46.9666,126908.0
2021-06-14 11:50:00,57.11,57.11,57.0,57.02,63412.0,46.9666,46.9666,46.8761,46.8926,63412.0
2021-06-14 12:00:00,57.01,57.07,56.93,56.95,71991.0,46.8843,46.9337,46.8185,46.835,71991.0
2021-06-14 12:10:00,56.95,56.99,56.9,56.95,71190.0,46.835,46.8679,46.7939,46.835,71190.0
2021-06-14 12:20:00,56.95,56.97,56.89,56.95,75453.0,46.835,46.8514,46.7856,46.835,75453.0
2021-06-14 12:30:00,56.95,56.97,56.88,56.89,66477.0,46.835,46.8514,46.7774,46.7856,66477.0
2021-06-14 12:40:00,56.89,56.91,56.84,56.85,66317.0,46.7856,46.8021,46.7445,46.7528,66317.0
2021-06-14 12:50:00,56.86,56.9,56.85,56.86,70568.0,46.761,46.7939,46.7528,46.761,70568.0
2021-06-14 13:00:00,56.87,56.89,56.81,56.85,83624.0,46.7692,46.7856,46.7199,46.7528,83624.0
2021-06-14 13:10:00,56.86,56.98,56.83,56.94,138273.0,46.761,46.8597,46.7363,46.8268,138273.0
2021-06-14 13:20:00,56.94,57.0,56.9,56.96,63193.0,46.8268,46.8761,46.7939,46.8432,63193.0
2021-06-14 13:30:00,56.96,56.97,56.88,56.88,51153.0,46.8432,46.8514,46.7774,46.7774,51153.0
2021-06-14 13:40:00,56.89,56.91,56.78,56.78,79978.0,46.7856,46.8021,46.6952,46.6952,79978.0
2021-06-14 13:50:00,56.78,56.8,56.66,56.7,67664.0,46.6952,46.7116,46.5965,46.6294,67664.0
2021-06-14 14:00:00,56.69,56.74,56.64,56.7,104654.0,46.6212,46.6623,46.5801,46.6294,104654.0
2021-06-14 14:10:00,56.7,56.72,56.59,56.59,76818.0,46.6294,46.6458,46.5389,46.5389,76818.0
2021-06-14 14:20:00,56.6,56.6,56.42,56.48,96871.0,46.5472,46.5472,46.3991,46.4485,96871.0
2021-06-14 14:30:00,56.48,56.5,56.38,56.38,112109.0,46.4485,46.4649,46.3662,46.3662,112109.0
2021-06-14 14:40:00,56.37,56.59,56.32,56.59,199944.0,46.358,46.5389,46.3169,46.5389,199944.0
2021-06-14 14:50:00,56.59,56.6,56.47,56.51,158371.0,46.5389,46.5472,46.4402,46.4731,158371.0
2021-06-14 15:00:00,56.5,56.6,56.49,56.55,119307.0,46.4649,46.5472,46.4567,46.506,119307.0
2021-06-14 15:10:00,56.54,56.54,56.42,56.43,158021.0,46.4978,46.4978,46.3991,46.4074,158021.0
2021-06-14 15:20:00,56.42,56.51,56.4,56.41,233003.0,46.3991,46.4731,46.3827,46.3909,233003.0
2021-06-14 15:30:00,56.4,56.58,56.39,56.58,362836.0,46.3827,46.5307,46.3745,46.5307,362836.0
2021-06-14 15:40:00,56.57,56.59,56.54,56.55,262152.0,46.5225,46.5389,46.4978,46.506,262152.0
2021-06-14 15:50:00,56.55,56.71,56.54,56.71,769804.0,46.506,46.6376,46.4978,46.6376,769804.0
2021-06-15 09:30:00,56.98,57.1,56.79,56.82,154214.0,46.8597,46.9584,46.7034,46.7281,154214.0
2021-06-15 09:40:00,56.83,56.91,56.59,56.63,83598.0,46.7363,46.8021,46.5389,46.5718,83598.0
2021-06-15 09:50:00,56.63,56.85,56.59,56.83,96379.0,46.5718,46.7528,46.5389,46.7363,96379.0
2021-06-15 10:00:00,56.83,56.96,56.71,56.72,148833.0,46.7363,46.8432,46.6376,46.6458,148833.0
2021-06-15 10:10:00,56.73,56.9,56.65,56.86,94071.0,46.6541,46.7939,46.5883,46.761,94071.0
2021-06-15 10:20:00,56.85,56.87,56.69,56.76,88119.0,46.7528,46.7692,46.6212,46.6787,88119.0
2021-06-15 10:30:00,56.78,56.8,56.66,56.8,61540.0,46.6952,46.7116,46.5965,46.7116,61540.0
2021-06-15 10:40:00,56.8,56.8,56.61,56.63,82264.0,46.7116,46.7116,46.5554,46.5718,82264.0
2021-06-15 10:50:00,56.63,56.74,56.56,56.58,121163.0,46.5718,46.6623,46.5143,46.5307,121163.0
2021-06-15 11:00:00,56.56,56.57,56.45,56.57,59686.0,46.5143,46.5225,46.4238,46.5225,59686.0
2021-06-15 11:10:00,56.58,56.67,56.55,56.67,67183.0,46.5307,46.6047,46.506,46.6047,67183.0
2021-06-15 11:20:00,56.67,56.7,56.57,56.59,101886.0,46.6047,46.6294,46.5225,46.5389,101886.0
2021-06-15 11:30:00,56.6,56.6,56.5,56.52,70072.0,46.5472,46.5472,46.4649,46.4814,70072.0
2021-06-15 11:40:00,56.52,56.54,56.43,56.44,57696.0,46.4814,46.4978,46.4074,46.4156,57696.0
2021-06-15 11:50:00,56.43,56.46,56.36,56.45,52778.0,46.4074,46.432,46.3498,46.4238,52778.0
2021-06-15 12:00:00,56.45,56.54,56.45,56.48,56270.0,46.4238,46.4978,46.4238,46.4485,56270.0
2021-06-15 12:10:00,56.48,56.56,56.46,56.51,104630.0,46.4485,46.5143,46.432,46.4731,104630.0
2021-06-15 12:20:00,56.5,56.57,56.5,56.55,104878.0,46.4649,46.5225,46.4649,46.506,104878.0
2021-06-15 12:30:00,56.55,56.69,56.55,56.67,70868.0,46.506,46.6212,46.506,46.6047,70868.0
2021-06-15 12:40:00,56.67,56.8,56.64,56.8,67825.0,46.6047,46.7116,46.5801,46.7116,67825.0
2021-06-15 12:50:00,56.8,56.92,56.76,56.91,83701.0,46.7116,46.8103,46.6787,46.8021,83701.0
2021-06-15 13:00:00,56.92,57.05,56.89,57.0,61788.0,46.8103,46.9172,46.7856,46.8761,61788.0
2021-06-15 13:10:00,57.0,57.01,56.94,56.98,44529.0,46.8761,46.8843,46.8268,46.8597,44529.0
2021-06-15 13:20:00,56.98,57.05,56.95,57.0,75258.0,46.8597,46.9172,46.835,46.8761,75258.0
2021-06-15 13:30:00,57.0,57.11,57.0,57.08,77523.0,46.8761,46.9666,46.8761,46.9419,77523.0
2021-06-15 13:40:00,57.07,57.2,57.07,57.2,66679.0,46.9337,47.0406,46.9337,47.0406,66679.0
2021-06-15 13:50:00,57.2,57.39,57.2,57.35,85277.0,47.0406,47.1968,47.0406,47.1639,85277.0
2021-06-15 14:00:00,57.35,57.54,57.35,57.43,109810.0,47.1639,47.3202,47.1639,47.2297,109810.0
2021-06-15 14:10:00,57.44,57.45,57.33,57.44,141631.0,47.238,47.2462,47.1475,47.238,141631.0
2021-06-15 14:20:00,57.43,57.43,57.33,57.41,74578.0,47.2297,47.2297,47.1475,47.2133,74578.0
2021-06-15 14:30:00,57.41,57.46,57.27,57.3,84931.0,47.2133,47.2544,47.0982,47.1228,84931.0
2021-06-15 14:40:00,57.31,57.4,57.31,57.37,76562.0,47.1311,47.2051,47.1311,47.1804,76562.0
2021-06-15 14:50:00,57.37,57.47,57.36,57.42,64838.0,47.1804,47.2626,47.1722,47.2215,64838.0
2021-06-15 15:00:00,57.42,57.45,57.32,57.37,79936.0,47.2215,47.2462,47.1393,47.1804,79936.0
2021-06-15 15:10:00,57.37,57.38,57.26,57.28,67158.0,47.1804,47.1886,47.0899,47.1064,67158.0
2021-06-15 15:20:00,57.28,57.33,57.24,57.3,97889.0,47.1064,47.1475,47.0735,47.1228,97889.0
2021-06-15 15:30:00,57.29,57.29,57.19,57.25,140196.0,47.1146,47.1146,47.0324,47.0817,140196.0
2021-06-15 15:40:00,57.26,57.29,57.17,57.25,218149.0,47.0899,47.1146,47.0159,47.0817,218149.0
2021-06-15 15:50:00,57.26,57.27,57.08,57.22,638842.0,47.0899,47.0982,46.9419,47.057,638842.0
2021-06-16 09:30:00,56.76,56.9,56.35,56.38,100802.0,46.6787,46.7939,46.3416,46.3662,100802.0
2021-06-16 09:40:00,56.37,56.46,56.22,56.27,99757.0,46.358,46.432,46.2346,46.2758,99757.0
2021-06-16 09:50:00,56.26,56.36,56.17,56.35,93484.0,46.2675,46.3498,46.1935,46.3416,93484.0
2021-06-16 10:00:00,56.35,56.42,56.22,56.36,63234.0,46.3416,46.3991,46.2346,46.3498,63234.0
2021-06-16 10:10:00,56.36,56.47,56.35,56.41,56589.0,46.3498,46.4402,46.3416,46.3909,56589.0
2021-06-16 10:20:00,56.39,56.4,56.31,56.39,60224.0,46.3745,46.3827,46.3087,46.3745,60224.0
2021-06-16 10:30:00,56.39,56.53,56.38,56.51,108889.0,46.3745,46.4896,46.3662,46.4731,108889.0
2021-06-16 10:40:00,56.51,56.74,56.5,56.58,63491.0,46.4731,46.6623,46.4649,46.5307,63491.0
2021-06-16 10:50:00,56.58,56.68,56.54,56.58,76682.0,46.5307,46.6129,46.4978,46.5307,76682.0
2021-06-16 11:00:00,56.58,56.68,56.57,56.58,84774.0,46.5307,46.6129,46.5225,46.5307,84774.0
2021-06-16 11:10:00,56.59,56.74,56.57,56.72,110448.0,46.5389,46.6623,46.5225,46.6458,110448.0
2021-06-16 11:20:00,56.72,56.91,56.64,56.9,102499.0,46.6458,46.8021,46.5801,46.7939,102499.0
2021-06-16 11:30:00,56.89,57.02,56.85,56.97,90815.0,46.7856,46.8926,46.7528,46.8514,90815.0
2021-06-16 11:40:00,56.96,57.06,56.95,57.04,75990.0,46.8432,46.9255,46.835,46.909,75990.0
2021-06-16 11:50:00,57.04,57.1,57.0,57.01,59098.0,46.909,46.9584,46.8761,46.8843,59098.0
2021-06-16 12:00:00,57.02,57.13,57.01,57.03,56364.0,46.8926,46.983,46.8843,46.9008,56364.0
2021-06-16 12:10:00,57.02,57.07,56.95,56.96,85073.0,46.8926,46.9337,46.835,46.8432,85073.0
2021-06-16 12:20:00,56.96,57.02,56.92,56.92,56874.0,46.8432,46.8926,46.8103,46.8103,56874.0
2021-06-16 12:30:00,56.93,56.93,56.81,56.84,53188.0,46.8185,46.8185,46.7199,46.7445,53188.0
2021-06-16 12:40:00,56.83,56.9,56.72,56.72,59827.0,46.7363,46.7939,46.6458,46.6458,59827.0
2021-06-16 12:50:00,56.72,56.86,56.7,56.85,164415.0,46.6458,46.761,46.6294,46.7528,164415.0
2021-06-16 13:00:00,56.84,56.85,56.74,56.78,125161.0,46.7445,46.7528,46.6623,46.6952,125161.0
2021-06-16 13:10:00,56.79,56.89,56.78,56.82,35472.0,46.7034,46.7856,46.6952,46.7281,35472.0
2021-06-16 13:20:00,56.83,56.83,56.72,56.76,78842.0,46.7363,46.7363,46.6458,46.6787,78842.0
2021-06-16 13:30:00,56.75,56.88,56.74,56.88,104395.0,46.6705,46.7774,46.6623,46.7774,104395.0
2021-06-16 13:40:00,56.89,56.91,56.84,56.89,83644.0,46.7856,46.8021,46.7445,46.7856,83644.0
2021-06-16 13:50:00,56.89,57.12,56.82,57.04,108498.0,46.7856,46.9748,46.7281,46.909,108498.0
2021-06-16 14:00:00,57.02,57.92,56.76,57.81,227011.0,46.8926,47.6327,46.6787,47.5422,227011.0
2021-06-16 14:10:00,57.79,58.2,57.72,57.91,138907.0,47.5258,47.863,47.4682,47.6245,138907.0
2021-06-16 14:20:00,57.91,58.09,57.85,58.07,112791.0,47.6245,47.7725,47.5751,47.7561,112791.0
2021-06-16 14:30:00,58.04,58.1,57.75,58.04,196046.0,47.7314,47.7807,47.4929,47.7314,196046.0
2021-06-16 14:40:00,58.04,58.16,57.71,57.71,188164.0,47.7314,47.8301,47.46,47.46,188164.0
2021-06-16 14:50:00,57.71,58.02,57.68,57.92,125176.0,47.46,47.7149,47.4353,47.6327,125176.0
2021-06-16 15:00:00,57.92,58.07,57.85,58.02,94631.0,47.6327,47.7561,47.5751,47.7149,94631.0
2021-06-16 15:10:00,58.02,58.3,57.96,58.3,142404.0,47.7149,47.9452,47.6656,47.9452,142404.0
2021-06-16 15:20:00,58.32,58.32,58.03,58.05,136611.0,47.9617,47.9617,47.7232,47.7396,136611.0
2021-06-16 15:30:00,58.05,58.07,57.9,58.06,148073.0,47.7396,47.7561,47.6163,47.7478,148073.0
2021-06-16 15:40:00,58.05,58.12,57.92,57.96,160746.0,47.7396,47.7972,47.6327,47.6656,160746.0
2021-06-16 15:50:00,57.95,57.99,57.76,57.77,513752.0,47.6574,47.6903,47.5011,47.5094,513752.0
2021-06-17 09:30:00,58.22,58.22,57.54,57.69,137687.0,47.8794,47.8794,47.3202,47.4436,137687.0
2021-06-17 09:40:00,57.67,57.7,57.23,57.23,74399.0,47.4271,47.4518,47.0653,47.0653,74399.0
2021-06-17 09:50:00,57.21,57.26,56.97,57.04,81123.0,47.0488,47.0899,46.8514,46.909,81123.0
2021-06-17 10:00:00,57.02,57.15,56.65,56.67,191404.0,46.8926,46.9995,46.5883,46.6047,191404.0
2021-06-17 10:10:00,56.66,56.75,56.54,56.63,109395.0,46.5965,46.6705,46.4978,46.5718,109395.0
2021-06-17 10:20:00,56.63,56.68,56.52,56.56,85255.0,46.5718,46.6129,46.4814,46.5143,85255.0
2021-06-17 10:30:00,56.55,56.74,56.42,56.59,87323.0,46.506,46.6623,46.3991,46.5389,87323.0
2021-06-17 10:40:00,56.6,56.69,56.4,56.48,147091.0,46.5472,46.6212,46.3827,46.4485,147091.0
2021-06-17 10:50:00,56.48,56.57,56.26,56.27,122893.0,46.4485,46.5225,46.2675,46.2758,122893.0
2021-06-17 11:00:00,56.27,56.27,55.97,55.98,125061.0,46.2758,46.2758,46.0291,46.0373,125061.0
2021-06-17 11:10:00,55.99,55.99,55.76,55.78,165549.0,46.0455,46.0455,45.8564,45.8728,165549.0
2021-06-17 11:20:00,55.78,55.78,55.47,55.54,160646.0,45.8728,45.8728,45.6179,45.6754,160646.0
2021-06-17 11:30:00,55.55,55.66,55.42,55.62,156033.0,45.6836,45.7741,45.5767,45.7412,156033.0
2021-06-17 11:40:00,55.62,55.62,55.38,55.45,97533.0,45.7412,45.7412,45.5438,45.6014,97533.0
2021-06-17 11:50:00,55.44,55.44,55.12,55.18,106023.0,45.5932,45.5932,45.33,45.3794,106023.0
2021-06-17 12:00:00,55.17,55.32,55.14,55.21,81597.0,45.3711,45.4945,45.3465,45.404,81597.0
2021-06-17 12:10:00,55.2,55.25,54.9,54.91,178155.0,45.3958,45.4369,45.1491,45.1573,178155.0
2021-06-17 12:20:00,54.9,55.01,54.84,54.92,165244.0,45.1491,45.2396,45.0998,45.1655,165244.0
2021-06-17 12:30:00,54.94,55.09,54.83,54.99,134764.0,45.182,45.3054,45.0915,45.2231,134764.0
2021-06-17 12:40:00,54.99,55.03,54.82,55.03,91636.0,45.2231,45.256,45.0833,45.256,91636.0
2021-06-17 12:50:00,55.04,55.07,54.93,55.07,106282.0,45.2642,45.2889,45.1738,45.2889,106282.0
2021-06-17 13:00:00,55.06,55.32,55.04,55.32,118357.0,45.2807,45.4945,45.2642,45.4945,118357.0
2021-06-17 13:10:00,55.31,55.31,55.14,55.17,70365.0,45.4863,45.4863,45.3465,45.3711,70365.0
2021-06-17 13:20:00,55.18,55.18,55.07,55.11,65112.0,45.3794,45.3794,45.2889,45.3218,65112.0
2021-06-17 13:30:00,55.11,55.23,54.99,55.16,127137.0,45.3218,45.4205,45.2231,45.3629,127137.0
2021-06-17 13:40:00,55.17,55.26,55.07,55.2,71060.0,45.3711,45.4452,45.2889,45.3958,71060.0
2021-06-17 13:50:00,55.2,55.21,55.05,55.14,74258.0,45.3958,45.404,45.2725,45.3465,74258.0
2021-06-17 14:00:00,55.15,55.16,55.0,55.0,83418.0,45.3547,45.3629,45.2313,45.2313,83418.0
2021-06-17 14:10:00,55.0,55.1,54.95,54.99,126150.0,45.2313,45.3136,45.1902,45.2231,126150.0
2021-06-17 14:20:00,54.98,54.99,54.8,54.81,85608.0,45.2149,45.2231,45.0669,45.0751,85608.0
2021-06-17 14:30:00,54.81,54.83,54.61,54.62,120523.0,45.0751,45.0915,44.9106,44.9188,120523.0
2021-06-17 14:40:00,54.62,54.71,54.48,54.5,158779.0,44.9188,44.9928,44.8037,44.8201,158779.0
2021-06-17 14:50:00,54.5,54.6,54.48,54.52,155410.0,44.8201,44.9024,44.8037,44.8366,155410.0
2021-06-17 15:00:00,54.52,54.58,54.45,54.53,176812.0,44.8366,44.8859,44.779,44.8448,176812.0
2021-06-17 15:10:00,54.53,54.55,54.45,54.52,152307.0,44.8448,44.8613,44.779,44.8366,152307.0
2021-06-17 15:20:00,54.52,54.57,54.49,54.51,265839.0,44.8366,44.8777,44.8119,44.8284,265839.0
2021-06-17 15:30:00,54.51,54.56,54.41,54.51,344409.0,44.8284,44.8695,44.7461,44.8284,344409.0
2021-06-17 15:40:00,54.51,54.51,54.35,54.44,270994.0,44.8284,44.8284,44.6968,44.7708,270994.0
2021-06-17 15:50:00,54.45,54.46,54.27,54.34,871274.0,44.779,44.7872,44.631,44.6886,871274.0
2021-06-18 09:30:00,53.22,53.63,52.68,53.43,1212467.0,43.7675,44.1047,43.3234,43.9402,1212467.0
2021-06-18 09:40:00,53.41,53.54,53.15,53.25,155986.0,43.9237,44.0307,43.7099,43.7922,155986.0
2021-06-18 09:50:00,53.23,53.37,52.92,53.19,194816.0,43.7757,43.8908,43.5208,43.7428,194816.0
2021-06-18 10:00:00,53.2,53.4,52.95,53.06,185844.0,43.751,43.9155,43.5454,43.6359,185844.0
2021-06-18 10:10:00,53.05,53.17,52.64,52.65,140348.0,43.6277,43.7264,43.2905,43.2987,140348.0
2021-06-18 10:20:00,52.66,52.91,52.61,52.71,258693.0,43.3069,43.5125,43.2658,43.3481,258693.0
2021-06-18 10:30:00,52.71,52.93,52.66,52.86,107517.0,43.3481,43.529,43.3069,43.4714,107517.0
2021-06-18 10:40:00,52.85,52.95,52.65,52.93,117227.0,43.4632,43.5454,43.2987,43.529,117227.0
2021-06-18 10:50:00,52.94,53.13,52.92,53.04,74330.0,43.5372,43.6935,43.5208,43.6195,74330.0
2021-06-18 11:00:00,53.03,53.15,52.94,53.05,207356.0,43.6112,43.7099,43.5372,43.6277,207356.0
2021-06-18 11:10:00,53.05,53.17,53.01,53.14,390348.0,43.6277,43.7264,43.5948,43.7017,390348.0
2021-06-18 11:20:00,53.14,53.3,52.98,53.05,113145.0,43.7017,43.8333,43.5701,43.6277,113145.0
2021-06-18 11:30:00,53.06,53.34,53.0,53.26,211934.0,43.6359,43.8662,43.5866,43.8004,211934.0
2021-06-18 11:40:00,53.26,53.4,53.25,53.33,263296.0,43.8004,43.9155,43.7922,43.8579,263296.0
2021-06-18 11:50:00,53.33,53.44,53.24,53.4,252937.0,43.8579,43.9484,43.7839,43.9155,252937.0
2021-06-18 12:00:00,53.4,53.4,53.21,53.3,95724.0,43.9155,43.9155,43.7593,43.8333,95724.0
2021-06-18 12:10:00,53.3,53.3,53.15,53.18,107783.0,43.8333,43.8333,43.7099,43.7346,107783.0
2021-06-18 12:20:00,53.19,53.24,53.09,53.18,71232.0,43.7428,43.7839,43.6606,43.7346,71232.0
2021-06-18 12:30:00,53.18,53.19,53.01,53.02,63112.0,43.7346,43.7428,43.5948,43.603,63112.0
2021-06-18 12:40:00,53.02,53.07,52.99,53.04,140721.0,43.603,43.6441,43.5783,43.6195,140721.0
2021-06-18 12:50:00,53.04,53.06,52.86,52.91,127740.0,43.6195,43.6359,43.4714,43.5125,127740.0
2021-06-18 13:00:00,52.9,53.1,52.9,53.1,101966.0,43.5043,43.6688,43.5043,43.6688,101966.0
2021-06-18 13:10:00,53.1,53.2,53.05,53.16,68116.0,43.6688,43.751,43.6277,43.7181,68116.0
2021-06-18 13:20:00,53.16,53.26,53.16,53.23,102479.0,43.7181,43.8004,43.7181,43.7757,102479.0
2021-06-18 13:30:00,53.22,53.36,53.2,53.3,70653.0,43.7675,43.8826,43.751,43.8333,70653.0
2021-06-18 13:40:00,53.31,53.38,53.2,53.27,72448.0,43.8415,43.8991,43.751,43.8086,72448.0
2021-06-18 13:50:00,53.27,53.31,53.21,53.3,149713.0,43.8086,43.8415,43.7593,43.8333,149713.0
2021-06-18 14:00:00,53.3,53.41,53.22,53.32,64639.0,43.8333,43.9237,43.7675,43.8497,64639.0
2021-06-18 14:10:00,53.31,53.36,53.23,53.24,57501.0,43.8415,43.8826,43.7757,43.7839,57501.0
2021-06-18 14:20:00,53.25,53.33,53.21,53.25,59606.0,43.7922,43.8579,43.7593,43.7922,59606.0
2021-06-18 14:30:00,53.25,53.25,53.06,53.07,87367.0,43.7922,43.7922,43.6359,43.6441,87367.0
2021-06-18 14:40:00,53.07,53.08,52.94,52.94,93719.0,43.6441,43.6524,43.5372,43.5372,93719.0
2021-06-18 14:50:00,52.94,52.96,52.76,52.84,201809.0,43.5372,43.5537,43.3892,43.455,201809.0
2021-06-18 15:00:00,52.84,52.95,52.8,52.94,101874.0,43.455,43.5454,43.4221,43.5372,101874.0
2021-06-18 15:10:00,52.95,53.07,52.87,53.04,131074.0,43.5454,43.6441,43.4797,43.6195,131074.0
2021-06-18 15:20:00,53.05,53.13,52.97,52.99,125973.0,43.6277,43.6935,43.5619,43.5783,125973.0
2021-06-18 15:30:00,52.99,53.12,52.88,53.09,200160.0,43.5783,43.6852,43.4879,43.6606,200160.0
2021-06-18 15:40:00,53.08,53.1,52.91,52.96,284624.0,43.6524,43.6688,43.5125,43.5537,284624.0
2021-06-18 15:50:00,52.93,53.07,52.75,52.81,749112.0,43.529,43.6441,43.381,43.4303,749112.0
2021-06-21 09:30:00,53.35,53.84,53.21,53.78,173221.0,43.8744,44.2774,43.7593,44.228,173221.0
2021-06-21 09:40:00,53.81,53.94,53.49,53.91,83888.0,44.2527,44.3596,43.9895,44.3349,83888.0
2021-06-21 09:50:00,53.91,53.96,53.65,53.66,90918.0,44.3349,44.3761,44.1211,44.1293,90918.0
2021-06-21 10:00:00,53.65,54.06,53.64,53.98,130414.0,44.1211,44.4583,44.1129,44.3925,130414.0
2021-06-21 10:10:00,53.99,54.15,53.87,54.1,84905.0,44.4007,44.5323,44.302,44.4912,84905.0
2021-06-21 10:20:00,54.09,54.33,54.07,54.32,70496.0,44.483,44.6803,44.4665,44.6721,70496.0
2021-06-21 10:30:00,54.32,54.34,54.08,54.23,101719.0,44.6721,44.6886,44.4747,44.5981,101719.0
2021-06-21 10:40:00,54.23,54.37,54.1,54.12,81239.0,44.5981,44.7132,44.4912,44.5076,81239.0
2021-06-21 10:50:00,54.12,54.27,54.11,54.25,90827.0,44.5076,44.631,44.4994,44.6145,90827.0
2021-06-21 11:00:00,54.25,54.26,53.82,53.87,50613.0,44.6145,44.6228,44.2609,44.302,50613.0
2021-06-21 11:10:00,53.87,54.05,53.86,54.01,54722.0,44.302,44.4501,44.2938,44.4172,54722.0
2021-06-21 11:20:00,54.02,54.1,53.93,53.94,89625.0,44.4254,44.4912,44.3514,44.3596,89625.0
2021-06-21 11:30:00,53.94,54.15,53.94,54.14,54380.0,44.3596,44.5323,44.3596,44.5241,54380.0
2021-06-21 11:40:00,54.14,54.17,54.01,54.12,52280.0,44.5241,44.5488,44.4172,44.5076,52280.0
2021-06-21 11:50:00,54.12,54.25,54.11,54.16,58655.0,44.5076,44.6145,44.4994,44.5405,58655.0
2021-06-21 12:00:00,54.16,54.2,54.12,54.16,38640.0,44.5405,44.5734,44.5076,44.5405,38640.0
2021-06-21 12:10:00,54.16,54.28,54.14,54.18,45407.0,44.5405,44.6392,44.5241,44.557,45407.0
2021-06-21 12:20:00,54.17,54.2,54.06,54.08,148193.0,44.5488,44.5734,44.4583,44.4747,148193.0
2021-06-21 12:30:00,54.08,54.08,53.87,53.93,92673.0,44.4747,44.4747,44.302,44.3514,92673.0
2021-06-21 12:40:00,53.93,54.05,53.9,54.03,50446.0,44.3514,44.4501,44.3267,44.4336,50446.0
2021-06-21 12:50:00,54.02,54.06,53.96,54.02,33546.0,44.4254,44.4583,44.3761,44.4254,33546.0
2021-06-21 13:00:00,54.03,54.11,53.97,54.06,42067.0,44.4336,44.4994,44.3843,44.4583,42067.0
2021-06-21 13:10:00,54.04,54.11,53.99,54.08,65365.0,44.4418,44.4994,44.4007,44.4747,65365.0
2021-06-21 13:20:00,54.08,54.15,54.05,54.15,41993.0,44.4747,44.5323,44.4501,44.5323,41993.0
2021-06-21 13:30:00,54.15,54.19,54.12,54.18,33416.0,44.5323,44.5652,44.5076,44.557,33416.0
2021-06-21 13:40:00,54.18,54.33,54.17,54.29,78038.0,44.557,44.6803,44.5488,44.6474,78038.0
2021-06-21 13:50:00,54.28,54.35,54.24,54.33,76470.0,44.6392,44.6968,44.6063,44.6803,76470.0
2021-06-21 14:00:00,54.33,54.37,54.2,54.22,72828.0,44.6803,44.7132,44.5734,44.5899,72828.0
2021-06-21 14:10:00,54.22,54.25,54.17,54.25,51992.0,44.5899,44.6145,44.5488,44.6145,51992.0
2021-06-21 14:20:00,54.25,54.25,54.1,54.13,43716.0,44.6145,44.6145,44.4912,44.5159,43716.0
2021-06-21 14:30:00,54.11,54.19,54.06,54.18,58104.0,44.4994,44.5652,44.4583,44.557,58104.0
2021-06-21 14:40:00,54.18,54.2,54.12,54.15,40046.0,44.557,44.5734,44.5076,44.5323,40046.0
2021-06-21 14:50:00,54.14,54.21,54.13,54.19,46909.0,44.5241,44.5816,44.5159,44.5652,46909.0
2021-06-21 15:00:00,54.19,54.33,54.15,54.33,59359.0,44.5652,44.6803,44.5323,44.6803,59359.0
2021-06-21 15:10:00,54.32,54.34,54.19,54.29,67319.0,44.6721,44.6886,44.5652,44.6474,67319.0
2021-06-21 15:20:00,54.29,54.33,54.23,54.33,69331.0,44.6474,44.6803,44.5981,44.6803,69331.0
2021-06-21 15:30:00,54.33,54.41,54.27,54.36,88321.0,44.6803,44.7461,44.631,44.705,88321.0
2021-06-21 15:40:00,54.36,54.39,54.22,54.31,149242.0,44.705,44.7297,44.5899,44.6639,149242.0
2021-06-21 15:50:00,54.32,54.55,54.31,54.5,740005.0,44.6721,44.8613,44.6639,44.8201,740005.0
2021-06-22 09:30:00,54.58,54.66,54.04,54.08,198794.0,44.8859,44.9517,44.4418,44.4747,198794.0
2021-06-22 09:40:00,54.1,54.52,54.08,54.45,79516.0,44.4912,44.8366,44.4747,44.779,79516.0
2021-06-22 09:50:00,54.45,54.49,54.07,54.15,116389.0,44.779,44.8119,44.4665,44.5323,116389.0
2021-06-22 10:00:00,54.16,54.16,53.85,53.95,97405.0,44.5405,44.5405,44.2856,44.3678,97405.0
2021-06-22 10:10:00,53.96,54.21,53.94,54.15,64495.0,44.3761,44.5816,44.3596,44.5323,64495.0
2021-06-22 10:20:00,54.13,54.29,54.1,54.18,60613.0,44.5159,44.6474,44.4912,44.557,60613.0
2021-06-22 10:30:00,54.17,54.18,54.04,54.16,51957.0,44.5488,44.557,44.4418,44.5405,51957.0
2021-06-22 10:40:00,54.17,54.3,54.15,54.22,99932.0,44.5488,44.6557,44.5323,44.5899,99932.0
2021-06-22 10:50:00,54.22,54.48,54.16,54.47,74329.0,44.5899,44.8037,44.5405,44.7955,74329.0
2021-06-22 11:00:00,54.46,54.49,54.37,54.41,61804.0,44.7872,44.8119,44.7132,44.7461,61804.0
2021-06-22 11:10:00,54.42,54.6,54.41,54.5,99703.0,44.7544,44.9024,44.7461,44.8201,99703.0
2021-06-22 11:20:00,54.5,54.54,54.33,54.36,45996.0,44.8201,44.853,44.6803,44.705,45996.0
2021-06-22 11:30:00,54.35,54.46,54.24,54.25,66071.0,44.6968,44.7872,44.6063,44.6145,66071.0
2021-06-22 11:40:00,54.25,54.33,54.23,54.3,50199.0,44.6145,44.6803,44.5981,44.6557,50199.0
2021-06-22 11:50:00,54.29,54.4,54.26,54.38,54998.0,44.6474,44.7379,44.6228,44.7215,54998.0
2021-06-22 12:00:00,54.39,54.54,54.38,54.4,60180.0,44.7297,44.853,44.7215,44.7379,60180.0
2021-06-22 12:10:00,54.4,54.45,54.33,54.4,38918.0,44.7379,44.779,44.6803,44.7379,38918.0
2021-06-22 12:20:00,54.4,54.48,54.34,54.42,27205.0,44.7379,44.8037,44.6886,44.7544,27205.0
2021-06-22 12:30:00,54.42,54.48,54.37,54.41,35065.0,44.7544,44.8037,44.7132,44.7461,35065.0
2021-06-22 12:40:00,54.42,54.47,54.4,54.46,26840.0,44.7544,44.7955,44.7379,44.7872,26840.0
2021-06-22 12:50:00,54.46,54.47,54.31,54.34,128817.0,44.7872,44.7955,44.6639,44.6886,128817.0
2021-06-22 13:00:00,54.34,54.46,54.34,54.45,54417.0,44.6886,44.7872,44.6886,44.779,54417.0
2021-06-22 13:10:00,54.46,54.53,54.42,54.44,35794.0,44.7872,44.8448,44.7544,44.7708,35794.0
2021-06-22 13:20:00,54.45,54.58,54.45,54.58,47583.0,44.779,44.8859,44.779,44.8859,47583.0
2021-06-22 13:30:00,54.57,54.58,54.44,54.48,86813.0,44.8777,44.8859,44.7708,44.8037,86813.0
2021-06-22 13:40:00,54.48,54.56,54.47,54.54,45154.0,44.8037,44.8695,44.7955,44.853,45154.0
2021-06-22 13:50:00,54.54,54.61,54.53,54.58,36034.0,44.853,44.9106,44.8448,44.8859,36034.0
2021-06-22 14:00:00,54.58,54.6,54.5,54.53,78295.0,44.8859,44.9024,44.8201,44.8448,78295.0
2021-06-22 14:10:00,54.52,54.54,54.49,54.52,37761.0,44.8366,44.853,44.8119,44.8366,37761.0
2021-06-22 14:20:00,54.53,54.67,54.52,54.65,50746.0,44.8448,44.9599,44.8366,44.9435,50746.0
2021-06-22 14:30:00,54.66,54.76,54.64,54.76,54950.0,44.9517,45.034,44.9353,45.034,54950.0
2021-06-22 14:40:00,54.75,54.75,54.65,54.65,33006.0,45.0257,45.0257,44.9435,44.9435,33006.0
2021-06-22 14:50:00,54.65,54.74,54.64,54.69,35986.0,44.9435,45.0175,44.9353,44.9764,35986.0
2021-06-22 15:00:00,54.69,54.78,54.69,54.78,39510.0,44.9764,45.0504,44.9764,45.0504,39510.0
2021-06-22 15:10:00,54.77,54.83,54.72,54.8,71351.0,45.0422,45.0915,45.0011,45.0669,71351.0
2021-06-22 15:20:00,54.79,54.82,54.69,54.7,58058.0,45.0586,45.0833,44.9764,44.9846,58058.0
2021-06-22 15:30:00,54.7,54.74,54.54,54.55,84134.0,44.9846,45.0175,44.853,44.8613,84134.0
2021-06-22 15:40:00,54.55,54.58,54.47,54.49,99978.0,44.8613,44.8859,44.7955,44.8119,99978.0
2021-06-22 15:50:00,54.48,54.52,54.36,54.37,378988.0,44.8037,44.8366,44.705,44.7132,378988.0
2021-06-23 09:30:00,54.59,54.86,54.5,54.57,99923.0,44.8942,45.1162,44.8201,44.8777,99923.0
2021-06-23 09:40:00,54.54,54.77,54.52,54.71,47837.0,44.853,45.0422,44.8366,44.9928,47837.0
2021-06-23 09:50:00,54.67,54.68,54.43,54.46,40851.0,44.9599,44.9682,44.7626,44.7872,40851.0
2021-06-23 10:00:00,54.45,54.58,54.34,54.58,56313.0,44.779,44.8859,44.6886,44.8859,56313.0
2021-06-23 10:10:00,54.57,54.67,54.53,54.63,35876.0,44.8777,44.9599,44.8448,44.9271,35876.0
2021-06-23 10:20:00,54.62,54.7,54.4,54.41,108833.0,44.9188,44.9846,44.7379,44.7461,108833.0
2021-06-23 10:30:00,54.41,54.55,54.39,54.5,86165.0,44.7461,44.8613,44.7297,44.8201,86165.0
2021-06-23 10:40:00,54.49,54.53,54.38,54.38,49599.0,44.8119,44.8448,44.7215,44.7215,49599.0
2021-06-23 10:50:00,54.38,54.64,54.36,54.62,27593.0,44.7215,44.9353,44.705,44.9188,27593.0
2021-06-23 11:00:00,54.63,54.75,54.6,54.64,49705.0,44.9271,45.0257,44.9024,44.9353,49705.0
2021-06-23 11:10:00,54.63,54.72,54.61,54.66,42324.0,44.9271,45.0011,44.9106,44.9517,42324.0
2021-06-23 11:20:00,54.66,54.77,54.63,54.68,47494.0,44.9517,45.0422,44.9271,44.9682,47494.0
2021-06-23 11:30:00,54.67,54.7,54.47,54.47,24216.0,44.9599,44.9846,44.7955,44.7955,24216.0
2021-06-23 11:40:00,54.47,54.56,54.47,54.55,18786.0,44.7955,44.8695,44.7955,44.8613,18786.0
2021-06-23 11:50:00,54.55,54.57,54.48,54.51,22227.0,44.8613,44.8777,44.8037,44.8284,22227.0
2021-06-23 12:00:00,54.5,54.55,54.46,54.52,27840.0,44.8201,44.8613,44.7872,44.8366,27840.0
2021-06-23 12:10:00,54.52,54.57,54.51,54.55,16860.0,44.8366,44.8777,44.8284,44.8613,16860.0
2021-06-23 12:20:00,54.55,54.59,54.51,54.52,51291.0,44.8613,44.8942,44.8284,44.8366,51291.0
2021-06-23 12:30:00,54.52,54.64,54.51,54.59,39177.0,44.8366,44.9353,44.8284,44.8942,39177.0
2021-06-23 12:40:00,54.59,54.6,54.54,54.57,29520.0,44.8942,44.9024,44.853,44.8777,29520.0
2021-06-23 12:50:00,54.59,54.64,54.57,54.64,48371.0,44.8942,44.9353,44.8777,44.9353,48371.0
2021-06-23 13:00:00,54.64,54.82,54.63,54.78,74076.0,44.9353,45.0833,44.9271,45.0504,74076.0
2021-06-23 13:10:00,54.78,54.82,54.75,54.76,57615.0,45.0504,45.0833,45.0257,45.034,57615.0
2021-06-23 13:20:00,54.75,54.8,54.75,54.8,26073.0,45.0257,45.0669,45.0257,45.0669,26073.0
2021-06-23 13:30:00,54.79,54.94,54.75,54.92,79562.0,45.0586,45.182,45.0257,45.1655,79562.0
2021-06-23 13:40:00,54.92,54.93,54.85,54.9,69062.0,45.1655,45.1738,45.108,45.1491,69062.0
2021-06-23 13:50:00,54.9,54.94,54.84,54.87,53562.0,45.1491,45.182,45.0998,45.1244,53562.0
2021-06-23 14:00:00,54.87,54.87,54.78,54.85,48976.0,45.1244,45.1244,45.0504,45.108,48976.0
2021-06-23 14:10:00,54.85,54.94,54.84,54.91,42834.0,45.108,45.182,45.0998,45.1573,42834.0
2021-06-23 14:20:00,54.91,54.91,54.85,54.86,43501.0,45.1573,45.1573,45.108,45.1162,43501.0
2021-06-23 14:30:00,54.85,54.85,54.79,54.82,33965.0,45.108,45.108,45.0586,45.0833,33965.0
2021-06-23 14:40:00,54.83,54.86,54.76,54.77,38638.0,45.0915,45.1162,45.034,45.0422,38638.0
2021-06-23 14:50:00,54.77,54.84,54.74,54.8,70979.0,45.0422,45.0998,45.0175,45.0669,70979.0
2021-06-23 15:00:00,54.8,54.83,54.78,54.8,48854.0,45.0669,45.0915,45.0504,45.0669,48854.0
2021-06-23 15:10:00,54.8,54.86,54.78,54.86,51365.0,45.0669,45.1162,45.0504,45.1162,51365.0
2021-06-23 15:20:00,54.86,54.95,54.86,54.93,46774.0,45.1162,45.1902,45.1162,45.1738,46774.0
2021-06-23 15:30:00,54.92,54.96,54.88,54.89,115538.0,45.1655,45.1984,45.1326,45.1409,115538.0
2021-06-23 15:40:00,54.89,54.95,54.8,54.82,156028.0,45.1409,45.1902,45.0669,45.0833,156028.0
2021-06-23 15:50:00,54.8,54.8,54.59,54.65,494310.0,45.0669,45.0669,44.8942,44.9435,494310.0
2021-06-24 09:30:00,54.81,54.98,54.43,54.49,200577.0,45.0751,45.2149,44.7626,44.8119,200577.0
2021-06-24 09:40:00,54.5,54.72,54.5,54.59,58176.0,44.8201,45.0011,44.8201,44.8942,58176.0
2021-06-24 09:50:00,54.6,54.67,54.47,54.5,50816.0,44.9024,44.9599,44.7955,44.8201,50816.0
2021-06-24 10:00:00,54.51,54.64,54.43,54.56,74990.0,44.8284,44.9353,44.7626,44.8695,74990.0
2021-06-24 10:10:00,54.58,54.77,54.57,54.75,50038.0,44.8859,45.0422,44.8777,45.0257,50038.0
2021-06-24 10:20:00,54.74,54.89,54.73,54.77,47544.0,45.0175,45.1409,45.0093,45.0422,47544.0
2021-06-24 10:30:00,54.78,54.8,54.67,54.75,65305.0,45.0504,45.0669,44.9599,45.0257,65305.0
2021-06-24 10:40:00,54.76,54.9,54.7,54.89,46143.0,45.034,45.1491,44.9846,45.1409,46143.0
2021-06-24 10:50:00,54.9,54.92,54.72,54.86,101085.0,45.1491,45.1655,45.0011,45.1162,101085.0
2021-06-24 11:00:00,54.87,54.98,54.85,54.91,77565.0,45.1244,45.2149,45.108,45.1573,77565.0
2021-06-24 11:10:00,54.91,55.03,54.9,54.99,95292.0,45.1573,45.256,45.1491,45.2231,95292.0
2021-06-24 11:20:00,54.98,55.09,54.96,55.02,53598.0,45.2149,45.3054,45.1984,45.2478,53598.0
2021-06-24 11:30:00,55.02,55.1,54.98,55.1,49769.0,45.2478,45.3136,45.2149,45.3136,49769.0
2021-06-24 11:40:00,55.09,55.13,54.99,55.01,56721.0,45.3054,45.3382,45.2231,45.2396,56721.0
2021-06-24 11:50:00,55.02,55.05,54.94,54.95,34500.0,45.2478,45.2725,45.182,45.1902,34500.0
2021-06-24 12:00:00,54.94,54.97,54.87,54.87,47512.0,45.182,45.2067,45.1244,45.1244,47512.0
2021-06-24 12:10:00,54.88,54.88,54.77,54.85,49832.0,45.1326,45.1326,45.0422,45.108,49832.0
2021-06-24 12:20:00,54.84,54.99,54.82,54.96,47654.0,45.0998,45.2231,45.0833,45.1984,47654.0
2021-06-24 12:30:00,54.96,55.0,54.92,54.99,34477.0,45.1984,45.2313,45.1655,45.2231,34477.0
2021-06-24 12:40:00,55.0,55.15,54.99,55.12,42061.0,45.2313,45.3547,45.2231,45.33,42061.0
2021-06-24 12:50:00,55.12,55.22,55.11,55.2,53353.0,45.33,45.4123,45.3218,45.3958,53353.0
2021-06-24 13:00:00,55.21,55.28,55.16,55.27,57163.0,45.404,45.4616,45.3629,45.4534,57163.0
2021-06-24 13:10:00,55.27,55.32,55.26,55.3,57107.0,45.4534,45.4945,45.4452,45.4781,57107.0
2021-06-24 13:20:00,55.3,55.31,55.19,55.22,45459.0,45.4781,45.4863,45.3876,45.4123,45459.0
2021-06-24 13:30:00,55.22,55.36,55.21,55.36,61058.0,45.4123,45.5274,45.404,45.5274,61058.0
2021-06-24 13:40:00,55.37,55.38,55.3,55.32,59539.0,45.5356,45.5438,45.4781,45.4945,59539.0
2021-06-24 13:50:00,55.32,55.34,55.26,55.34,54697.0,45.4945,45.5109,45.4452,45.5109,54697.0
2021-06-24 14:00:00,55.34,55.37,55.33,55.34,58015.0,45.5109,45.5356,45.5027,45.5109,58015.0
2021-06-24 14:10:00,55.34,55.37,55.34,55.34,50765.0,45.5109,45.5356,45.5109,45.5109,50765.0
2021-06-24 14:20:00,55.35,55.39,55.33,55.36,29599.0,45.5192,45.5521,45.5027,45.5274,29599.0
2021-06-24 14:30:00,55.37,55.45,55.34,55.44,76436.0,45.5356,45.6014,45.5109,45.5932,76436.0
2021-06-24 14:40:00,55.44,55.44,55.36,55.37,48142.0,45.5932,45.5932,45.5274,45.5356,48142.0
2021-06-24 14:50:00,55.37,55.43,55.35,55.43,55019.0,45.5356,45.585,45.5192,45.585,55019.0
2021-06-24 15:00:00,55.43,55.47,55.39,55.45,44251.0,45.585,45.6179,45.5521,45.6014,44251.0
2021-06-24 15:10:00,55.45,55.57,55.42,55.55,64619.0,45.6014,45.7001,45.5767,45.6836,64619.0
2021-06-24 15:20:00,55.57,55.58,55.47,55.51,61627.0,45.7001,45.7083,45.6179,45.6508,61627.0
2021-06-24 15:30:00,55.5,55.57,55.44,55.5,72698.0,45.6425,45.7001,45.5932,45.6425,72698.0
2021-06-24 15:40:00,55.5,55.53,55.43,55.5,104002.0,45.6425,45.6672,45.585,45.6425,104002.0
2021-06-24 15:50:00,55.5,55.6,55.28,55.31,504181.0,45.6425,45.7248,45.4616,45.4863,504181.0
2021-06-25 09:30:00,55.65,55.79,55.37,55.53,92221.0,45.7659,45.881,45.5356,45.6672,92221.0
2021-06-25 09:40:00,55.52,55.83,55.52,55.8,83534.0,45.659,45.9139,45.659,45.8892,83534.0
2021-06-25 09:50:00,55.82,55.99,55.79,55.93,67228.0,45.9057,46.0455,45.881,45.9962,67228.0
2021-06-25 10:00:00,55.92,56.05,55.84,56.03,59962.0,45.9879,46.0948,45.9221,46.0784,59962.0
2021-06-25 10:10:00,56.01,56.17,56.0,56.06,43151.0,46.0619,46.1935,46.0537,46.1031,43151.0
2021-06-25 10:20:00,56.06,56.06,55.59,55.59,80582.0,46.1031,46.1031,45.7165,45.7165,80582.0
2021-06-25 10:30:00,55.6,55.71,55.57,55.69,49955.0,45.7248,45.8152,45.7001,45.7988,49955.0
2021-06-25 10:40:00,55.69,55.74,55.62,55.74,57758.0,45.7988,45.8399,45.7412,45.8399,57758.0
2021-06-25 10:50:00,55.74,55.78,55.67,55.71,30840.0,45.8399,45.8728,45.7823,45.8152,30840.0
2021-06-25 11:00:00,55.71,55.87,55.71,55.8,27939.0,45.8152,45.9468,45.8152,45.8892,27939.0
2021-06-25 11:10:00,55.8,55.89,55.77,55.87,28681.0,45.8892,45.9633,45.8646,45.9468,28681.0
2021-06-25 11:20:00,55.86,55.94,55.82,55.91,31692.0,45.9386,46.0044,45.9057,45.9797,31692.0
2021-06-25 11:30:00,55.93,55.95,55.85,55.93,30611.0,45.9962,46.0126,45.9304,45.9962,30611.0
2021-06-25 11:40:00,55.92,55.97,55.9,55.91,24272.0,45.9879,46.0291,45.9715,45.9797,24272.0
2021-06-25 11:50:00,55.91,56.06,55.86,56.05,51744.0,45.9797,46.1031,45.9386,46.0948,51744.0
2021-06-25 12:00:00,56.05,56.09,56.02,56.03,35007.0,46.0948,46.1277,46.0702,46.0784,35007.0
2021-06-25 12:10:00,56.03,56.04,55.99,56.02,31013.0,46.0784,46.0866,46.0455,46.0702,31013.0
2021-06-25 12:20:00,56.03,56.06,55.98,55.99,29047.0,46.0784,46.1031,46.0373,46.0455,29047.0
2021-06-25 12:30:00,55.99,56.03,55.93,55.97,28276.0,46.0455,46.0784,45.9962,46.0291,28276.0
2021-06-25 12:40:00,55.97,56.07,55.97,56.07,32328.0,46.0291,46.1113,46.0291,46.1113,32328.0
2021-06-25 12:50:00,56.07,56.08,56.01,56.04,30482.0,46.1113,46.1195,46.0619,46.0866,30482.0
2021-06-25 13:00:00,56.05,56.09,56.01,56.06,38583.0,46.0948,46.1277,46.0619,46.1031,38583.0
2021-06-25 13:10:00,56.06,56.07,55.99,56.01,43891.0,46.1031,46.1113,46.0455,46.0619,43891.0
2021-06-25 13:20:00,56.01,56.04,56.0,56.02,39768.0,46.0619,46.0866,46.0537,46.0702,39768.0
2021-06-25 13:30:00,56.01,56.1,56.0,56.1,51878.0,46.0619,46.136,46.0537,46.136,51878.0
2021-06-25 13:40:00,56.09,56.19,56.07,56.17,25949.0,46.1277,46.21,46.1113,46.1935,25949.0
2021-06-25 13:50:00,56.18,56.26,56.18,56.21,41391.0,46.2018,46.2675,46.2018,46.2264,41391.0
2021-06-25 14:00:00,56.2,56.22,56.12,56.13,45631.0,46.2182,46.2346,46.1524,46.1606,45631.0
2021-06-25 14:10:00,56.13,56.18,56.11,56.17,23861.0,46.1606,46.2018,46.1442,46.1935,23861.0
2021-06-25 14:20:00,56.16,56.22,56.16,56.2,29759.0,46.1853,46.2346,46.1853,46.2182,29759.0
2021-06-25 14:30:00,56.19,56.21,56.15,56.18,35764.0,46.21,46.2264,46.1771,46.2018,35764.0
2021-06-25 14:40:00,56.18,56.19,56.12,56.14,32482.0,46.2018,46.21,46.1524,46.1689,32482.0
2021-06-25 14:50:00,56.14,56.15,56.07,56.14,50258.0,46.1689,46.1771,46.1113,46.1689,50258.0
2021-06-25 15:00:00,56.14,56.22,56.13,56.18,88413.0,46.1689,46.2346,46.1606,46.2018,88413.0
2021-06-25 15:10:00,56.18,56.28,56.17,56.23,86974.0,46.2018,46.284,46.1935,46.2429,86974.0
2021-06-25 15:20:00,56.23,56.23,56.14,56.22,69737.0,46.2429,46.2429,46.1689,46.2346,69737.0
2021-06-25 15:30:00,56.22,56.26,56.19,56.23,87991.0,46.2346,46.2675,46.21,46.2429,87991.0
2021-06-25 15:40:00,56.23,56.32,56.2,56.3,119923.0,46.2429,46.3169,46.2182,46.3004,119923.0
2021-06-25 15:50:00,56.3,56.31,56.03,56.11,339671.0,46.3004,46.3087,46.0784,46.1442,339671.0
2021-06-28 09:30:00,55.81,55.97,55.33,55.43,211582.0,45.8975,46.0291,45.5027,45.585,211582.0
2021-06-28 09:40:00,55.41,55.41,55.14,55.21,113975.0,45.5685,45.5685,45.3465,45.404,113975.0
2021-06-28 09:50:00,55.2,55.44,55.16,55.41,50991.0,45.3958,45.5932,45.3629,45.5685,50991.0
2021-06-28 10:00:00,55.39,55.43,55.2,55.23,52227.0,45.5521,45.585,45.3958,45.4205,52227.0
2021-06-28 10:10:00,55.21,55.35,55.07,55.3,64387.0,45.404,45.5192,45.2889,45.4781,64387.0
2021-06-28 10:20:00,55.27,55.29,55.19,55.24,38808.0,45.4534,45.4698,45.3876,45.4287,38808.0
2021-06-28 10:30:00,55.25,55.25,54.95,54.97,56167.0,45.4369,45.4369,45.1902,45.2067,56167.0
2021-06-28 10:40:00,54.97,55.16,54.94,55.16,38668.0,45.2067,45.3629,45.182,45.3629,38668.0
2021-06-28 10:50:00,55.15,55.39,55.14,55.31,49552.0,45.3547,45.5521,45.3465,45.4863,49552.0
2021-06-28 11:00:00,55.32,55.45,55.2,55.35,54452.0,45.4945,45.6014,45.3958,45.5192,54452.0
2021-06-28 11:10:00,55.34,55.41,55.26,55.28,44242.0,45.5109,45.5685,45.4452,45.4616,44242.0
2021-06-28 11:20:00,55.28,55.32,55.14,55.17,55059.0,45.4616,45.4945,45.3465,45.3711,55059.0
2021-06-28 11:30:00,55.17,55.23,55.12,55.23,50025.0,45.3711,45.4205,45.33,45.4205,50025.0
2021-06-28 11:40:00,55.21,55.22,55.08,55.15,33788.0,45.404,45.4123,45.2971,45.3547,33788.0
2021-06-28 11:50:00,55.16,55.24,55.08,55.24,46074.0,45.3629,45.4287,45.2971,45.4287,46074.0
2021-06-28 12:00:00,55.24,55.29,55.14,55.19,42310.0,45.4287,45.4698,45.3465,45.3876,42310.0
2021-06-28 12:10:00,55.2,55.23,55.1,55.16,30055.0,45.3958,45.4205,45.3136,45.3629,30055.0
2021-06-28 12:20:00,55.16,55.21,55.08,55.12,53277.0,45.3629,45.404,45.2971,45.33,53277.0
2021-06-28 12:30:00,55.12,55.2,55.08,55.18,40981.0,45.33,45.3958,45.2971,45.3794,40981.0
2021-06-28 12:40:00,55.17,55.22,55.15,55.2,43645.0,45.3711,45.4123,45.3547,45.3958,43645.0
2021-06-28 12:50:00,55.21,55.22,55.15,55.18,32256.0,45.404,45.4123,45.3547,45.3794,32256.0
2021-06-28 13:00:00,55.18,55.2,55.08,55.17,55908.0,45.3794,45.3958,45.2971,45.3711,55908.0
2021-06-28 13:10:00,55.18,55.18,55.04,55.07,53856.0,45.3794,45.3794,45.2642,45.2889,53856.0
2021-06-28 13:20:00,55.08,55.11,54.99,55.05,37100.0,45.2971,45.3218,45.2231,45.2725,37100.0
2021-06-28 13:30:00,55.06,55.16,55.03,55.12,27795.0,45.2807,45.3629,45.256,45.33,27795.0
2021-06-28 13:40:00,55.13,55.21,55.12,55.19,32298.0,45.3382,45.404,45.33,45.3876,32298.0
2021-06-28 13:50:00,55.2,55.24,55.17,55.21,31593.0,45.3958,45.4287,45.3711,45.404,31593.0
2021-06-28 14:00:00,55.21,55.31,55.21,55.28,44881.0,45.404,45.4863,45.404,45.4616,44881.0
2021-06-28 14:10:00,55.3,55.33,55.27,55.29,25905.0,45.4781,45.5027,45.4534,45.4698,25905.0
2021-06-28 14:20:00,55.29,55.37,55.28,55.34,90538.0,45.4698,45.5356,45.4616,45.5109,90538.0
2021-06-28 14:30:00,55.33,55.4,55.31,55.35,61450.0,45.5027,45.5603,45.4863,45.5192,61450.0
2021-06-28 14:40:00,55.35,55.44,55.3,55.31,72687.0,45.5192,45.5932,45.4781,45.4863,72687.0
2021-06-28 14:50:00,55.31,55.35,55.2,55.21,63902.0,45.4863,45.5192,45.3958,45.404,63902.0
2021-06-28 15:00:00,55.2,55.25,55.18,55.19,69466.0,45.3958,45.4369,45.3794,45.3876,69466.0
2021-06-28 15:10:00,55.2,55.3,55.16,55.25,74727.0,45.3958,45.4781,45.3629,45.4369,74727.0
2021-06-28 15:20:00,55.25,55.31,55.25,55.26,61759.0,45.4369,45.4863,45.4369,45.4452,61759.0
2021-06-28 15:30:00,55.27,55.31,55.23,55.25,56845.0,45.4534,45.4863,45.4205,45.4369,56845.0
2021-06-28 15:40:00,55.26,55.32,55.24,55.3,150829.0,45.4452,45.4945,45.4287,45.4781,150829.0
2021-06-28 15:50:00,55.31,55.4,55.21,55.22,651383.0,45.4863,45.5603,45.404,45.4123,651383.0
2021-06-29 09:30:00,55.76,56.29,55.7,55.91,290640.0,45.8564,46.2922,45.807,45.9797,290640.0
2021-06-29 09:40:00,55.91,55.94,55.56,55.58,164448.0,45.9797,46.0044,45.6919,45.7083,164448.0
2021-06-29 09:50:00,55.57,55.78,55.54,55.73,109696.0,45.7001,45.8728,45.6754,45.8317,109696.0
2021-06-29 10:00:00,55.73,55.82,55.57,55.72,178759.0,45.8317,45.9057,45.7001,45.8235,178759.0
2021-06-29 10:10:00,55.73,55.85,55.7,55.78,156896.0,45.8317,45.9304,45.807,45.8728,156896.0
2021-06-29 10:20:00,55.8,56.02,55.74,55.97,80793.0,45.8892,46.0702,45.8399,46.0291,80793.0
2021-06-29 10:30:00,55.97,56.07,55.83,55.86,85328.0,46.0291,46.1113,45.9139,45.9386,85328.0
2021-06-29 10:40:00,55.86,55.86,55.71,55.8,73762.0,45.9386,45.9386,45.8152,45.8892,73762.0
2021-06-29 10:50:00,55.78,55.92,55.71,55.88,87998.0,45.8728,45.9879,45.8152,45.955,87998.0
2021-06-29 11:00:00,55.88,56.02,55.86,56.01,72298.0,45.955,46.0702,45.9386,46.0619,72298.0
2021-06-29 11:10:00,56.02,56.08,55.96,56.05,71118.0,46.0702,46.1195,46.0208,46.0948,71118.0
2021-06-29 11:20:00,56.05,56.12,55.95,55.96,40489.0,46.0948,46.1524,46.0126,46.0208,40489.0
2021-06-29 11:30:00,55.96,55.97,55.86,55.88,134800.0,46.0208,46.0291,45.9386,45.955,134800.0
2021-06-29 11:40:00,55.88,55.91,55.81,55.82,80735.0,45.955,45.9797,45.8975,45.9057,80735.0
2021-06-29 11:50:00,55.82,55.98,55.82,55.95,123600.0,45.9057,46.0373,45.9057,46.0126,123600.0
2021-06-29 12:00:00,55.94,55.97,55.81,55.85,50640.0,46.0044,46.0291,45.8975,45.9304,50640.0
2021-06-29 12:10:00,55.85,55.87,55.71,55.72,46072.0,45.9304,45.9468,45.8152,45.8235,46072.0
2021-06-29 12:20:00,55.72,55.74,55.51,55.52,47571.0,45.8235,45.8399,45.6508,45.659,47571.0
2021-06-29 12:30:00,55.53,55.55,55.43,55.52,54524.0,45.6672,45.6836,45.585,45.659,54524.0
2021-06-29 12:40:00,55.52,55.58,55.48,55.51,60326.0,45.659,45.7083,45.6261,45.6508,60326.0
2021-06-29 12:50:00,55.51,55.52,55.45,55.5,84759.0,45.6508,45.659,45.6014,45.6425,84759.0
2021-06-29 13:00:00,55.51,55.53,55.42,55.43,49258.0,45.6508,45.6672,45.5767,45.585,49258.0
2021-06-29 13:10:00,55.43,55.44,55.36,55.42,46066.0,45.585,45.5932,45.5274,45.5767,46066.0
2021-06-29 13:20:00,55.42,55.48,55.38,55.45,58087.0,45.5767,45.6261,45.5438,45.6014,58087.0
2021-06-29 13:30:00,55.45,55.49,55.39,55.43,44637.0,45.6014,45.6343,45.5521,45.585,44637.0
2021-06-29 13:40:00,55.43,55.48,55.4,55.43,80235.0,45.585,45.6261,45.5603,45.585,80235.0
2021-06-29 13:50:00,55.43,55.5,55.4,55.49,76623.0,45.585,45.6425,45.5603,45.6343,76623.0
2021-06-29 14:00:00,55.48,55.49,55.29,55.35,54789.0,45.6261,45.6343,45.4698,45.5192,54789.0
2021-06-29 14:10:00,55.35,55.37,55.28,55.28,33620.0,45.5192,45.5356,45.4616,45.4616,33620.0
2021-06-29 14:20:00,55.29,55.34,55.25,55.26,51276.0,45.4698,45.5109,45.4369,45.4452,51276.0
2021-06-29 14:30:00,55.26,55.27,55.1,55.1,66899.0,45.4452,45.4534,45.3136,45.3136,66899.0
2021-06-29 14:40:00,55.11,55.11,55.02,55.07,52572.0,45.3218,45.3218,45.2478,45.2889,52572.0
2021-06-29 14:50:00,55.07,55.17,55.04,55.16,74654.0,45.2889,45.3711,45.2642,45.3629,74654.0
2021-06-29 15:00:00,55.17,55.32,55.13,55.28,63017.0,45.3711,45.4945,45.3382,45.4616,63017.0
2021-06-29 15:10:00,55.28,55.39,55.27,55.31,59465.0,45.4616,45.5521,45.4534,45.4863,59465.0
2021-06-29 15:20:00,55.31,55.41,55.26,55.37,74008.0,45.4863,45.5685,45.4452,45.5356,74008.0
2021-06-29 15:30:00,55.36,55.36,55.28,55.32,72865.0,45.5274,45.5274,45.4616,45.4945,72865.0
2021-06-29 15:40:00,55.33,55.38,55.28,55.34,121530.0,45.5027,45.5438,45.4616,45.5109,121530.0
2021-06-29 15:50:00,55.34,55.41,55.28,55.3,305677.0,45.5109,45.5685,45.4616,45.4781,305677.0
2021-06-30 09:30:00,55.0,55.56,55.0,55.46,118335.0,45.2313,45.6919,45.2313,45.6096,118335.0
2021-06-30 09:40:00,55.48,55.69,55.37,55.51,77334.0,45.6261,45.7988,45.5356,45.6508,77334.0
2021-06-30 09:50:00,55.51,55.69,55.47,55.67,75521.0,45.6508,45.7988,45.6179,45.7823,75521.0
2021-06-30 10:00:00,55.65,55.72,55.45,55.68,111905.0,45.7659,45.8235,45.6014,45.7906,111905.0
2021-06-30 10:10:00,55.67,55.78,55.58,55.59,49548.0,45.7823,45.8728,45.7083,45.7165,49548.0
2021-06-30 10:20:00,55.6,55.7,55.58,55.66,66657.0,45.7248,45.807,45.7083,45.7741,66657.0
2021-06-30 10:30:00,55.66,55.81,55.62,55.81,51915.0,45.7741,45.8975,45.7412,45.8975,51915.0
2021-06-30 10:40:00,55.82,55.82,55.68,55.8,58592.0,45.9057,45.9057,45.7906,45.8892,58592.0
2021-06-30 10:50:00,55.79,55.8,55.59,55.65,40268.0,45.881,45.8892,45.7165,45.7659,40268.0
2021-06-30 11:00:00,55.65,55.67,55.4,55.5,73007.0,45.7659,45.7823,45.5603,45.6425,73007.0
2021-06-30 11:10:00,55.51,55.62,55.47,55.59,43992.0,45.6508,45.7412,45.6179,45.7165,43992.0
2021-06-30 11:20:00,55.58,55.87,55.58,55.83,191085.0,45.7083,45.9468,45.7083,45.9139,191085.0
2021-06-30 11:30:00,55.83,55.83,55.71,55.78,61475.0,45.9139,45.9139,45.8152,45.8728,61475.0
2021-06-30 11:40:00,55.76,55.87,55.64,55.65,37029.0,45.8564,45.9468,45.7577,45.7659,37029.0
2021-06-30 11:50:00,55.65,55.68,55.58,55.63,45897.0,45.7659,45.7906,45.7083,45.7494,45897.0
2021-06-30 12:00:00,55.63,55.7,55.62,55.65,39975.0,45.7494,45.807,45.7412,45.7659,39975.0
2021-06-30 12:10:00,55.66,55.73,55.63,55.66,35933.0,45.7741,45.8317,45.7494,45.7741,35933.0
2021-06-30 12:20:00,55.67,55.82,55.64,55.78,53289.0,45.7823,45.9057,45.7577,45.8728,53289.0
2021-06-30 12:30:00,55.79,55.85,55.78,55.82,55614.0,45.881,45.9304,45.8728,45.9057,55614.0
2021-06-30 12:40:00,55.81,55.83,55.76,55.81,38833.0,45.8975,45.9139,45.8564,45.8975,38833.0
2021-06-30 12:50:00,55.8,55.81,55.71,55.72,40448.0,45.8892,45.8975,45.8152,45.8235,40448.0
2021-06-30 13:00:00,55.72,55.72,55.63,55.68,49795.0,45.8235,45.8235,45.7494,45.7906,49795.0
2021-06-30 13:10:00,55.68,55.69,55.53,55.54,47472.0,45.7906,45.7988,45.6672,45.6754,47472.0
2021-06-30 13:20:00,55.53,55.59,55.51,55.54,43689.0,45.6672,45.7165,45.6508,45.6754,43689.0
2021-06-30 13:30:00,55.54,55.55,55.39,55.39,63879.0,45.6754,45.6836,45.5521,45.5521,63879.0
2021-06-30 13:40:00,55.39,55.45,55.31,55.45,75215.0,45.5521,45.6014,45.4863,45.6014,75215.0
2021-06-30 13:50:00,55.44,55.51,55.41,55.45,62310.0,45.5932,45.6508,45.5685,45.6014,62310.0
2021-06-30 14:00:00,55.44,55.47,55.39,55.4,59514.0,45.5932,45.6179,45.5521,45.5603,59514.0
2021-06-30 14:10:00,55.39,55.45,55.34,55.44,73689.0,45.5521,45.6014,45.5109,45.5932,73689.0
2021-06-30 14:20:00,55.44,55.55,55.44,55.48,79938.0,45.5932,45.6836,45.5932,45.6261,79938.0
2021-06-30 14:30:00,55.48,55.49,55.36,55.37,49460.0,45.6261,45.6343,45.5274,45.5356,49460.0
2021-06-30 14:40:00,55.37,55.48,55.37,55.46,54264.0,45.5356,45.6261,45.5356,45.6096,54264.0
2021-06-30 14:50:00,55.47,55.5,55.42,55.49,57608.0,45.6179,45.6425,45.5767,45.6343,57608.0
2021-06-30 15:00:00,55.5,55.5,55.34,55.38,52831.0,45.6425,45.6425,45.5109,45.5438,52831.0
2021-06-30 15:10:00,55.38,55.44,55.36,55.4,47031.0,45.5438,45.5932,45.5274,45.5603,47031.0
2021-06-30 15:20:00,55.4,55.54,55.39,55.5,77343.0,45.5603,45.6754,45.5521,45.6425,77343.0
2021-06-30 15:30:00,55.5,55.51,55.4,55.48,104633.0,45.6425,45.6508,45.5603,45.6261,104633.0
2021-06-30 15:40:00,55.48,55.51,55.42,55.45,173035.0,45.6261,45.6508,45.5767,45.6014,173035.0
2021-06-30 15:50:00,55.44,55.56,55.42,55.49,502455.0,45.5932,45.6919,45.5767,45.6343,502455.0
2021-07-01 09:30:00,55.83,56.04,55.57,55.69,98774.0,45.9139,46.0866,45.7001,45.7988,98774.0
2021-07-01 09:40:00,55.67,55.91,55.63,55.84,36598.0,45.7823,45.9797,45.7494,45.9221,36598.0
2021-07-01 09:50:00,55.82,55.96,55.78,55.89,40670.0,45.9057,46.0208,45.8728,45.9633,40670.0
2021-07-01 10:00:00,55.89,56.17,55.85,56.15,71119.0,45.9633,46.1935,45.9304,46.1771,71119.0
2021-07-01 10:10:00,56.15,56.33,56.09,56.32,53979.0,46.1771,46.3251,46.1277,46.3169,53979.0
2021-07-01 10:20:00,56.31,56.33,56.12,56.18,84104.0,46.3087,46.3251,46.1524,46.2018,84104.0
2021-07-01 10:30:00,56.17,56.17,55.86,55.96,38208.0,46.1935,46.1935,45.9386,46.0208,38208.0
2021-07-01 10:40:00,55.94,56.1,55.91,56.06,46775.0,46.0044,46.136,45.9797,46.1031,46775.0
2021-07-01 10:50:00,56.08,56.12,55.94,55.95,27443.0,46.1195,46.1524,46.0044,46.0126,27443.0
2021-07-01 11:00:00,55.94,56.18,55.94,56.16,36215.0,46.0044,46.2018,46.0044,46.1853,36215.0
2021-07-01 11:10:00,56.17,56.21,56.09,56.13,38846.0,46.1935,46.2264,46.1277,46.1606,38846.0
2021-07-01 11:20:00,56.13,56.21,56.1,56.21,42074.0,46.1606,46.2264,46.136,46.2264,42074.0
2021-07-01 11:30:00,56.2,56.23,56.12,56.15,44666.0,46.2182,46.2429,46.1524,46.1771,44666.0
2021-07-01 11:40:00,56.15,56.16,56.08,56.13,41614.0,46.1771,46.1853,46.1195,46.1606,41614.0
2021-07-01 11:50:00,56.14,56.14,55.99,56.0,36156.0,46.1689,46.1689,46.0455,46.0537,36156.0
2021-07-01 12:00:00,55.99,56.01,55.84,55.85,67524.0,46.0455,46.0619,45.9221,45.9304,67524.0
2021-07-01 12:10:00,55.86,55.95,55.84,55.94,54836.0,45.9386,46.0126,45.9221,46.0044,54836.0
2021-07-01 12:20:00,55.95,56.0,55.9,55.96,61952.0,46.0126,46.0537,45.9715,46.0208,61952.0
2021-07-01 12:30:00,55.95,56.13,55.95,56.13,38418.0,46.0126,46.1606,46.0126,46.1606,38418.0
2021-07-01 12:40:00,56.13,56.2,56.12,56.14,46240.0,46.1606,46.2182,46.1524,46.1689,46240.0
2021-07-01 12:50:00,56.14,56.19,56.12,56.14,47441.0,46.1689,46.21,46.1524,46.1689,47441.0
2021-07-01 13:00:00,56.15,56.17,56.11,56.15,30806.0,46.1771,46.1935,46.1442,46.1771,30806.0
2021-07-01 13:10:00,56.16,56.18,56.13,56.14,33680.0,46.1853,46.2018,46.1606,46.1689,33680.0
2021-07-01 13:20:00,56.14,56.17,56.06,56.07,41970.0,46.1689,46.1935,46.1031,46.1113,41970.0
2021-07-01 13:30:00,56.07,56.08,55.99,56.02,56903.0,46.1113,46.1195,46.0455,46.0702,56903.0
2021-07-01 13:40:00,56.01,56.06,56.01,56.04,46828.0,46.0619,46.1031,46.0619,46.0866,46828.0
2021-07-01 13:50:00,56.05,56.11,56.04,56.08,51583.0,46.0948,46.1442,46.0866,46.1195,51583.0
2021-07-01 14:00:00,56.08,56.09,55.87,55.87,65565.0,46.1195,46.1277,45.9468,45.9468,65565.0
2021-07-01 14:10:00,55.87,55.99,55.85,55.99,51215.0,45.9468,46.0455,45.9304,46.0455,51215.0
2021-07-01 14:20:00,55.99,56.15,55.97,56.15,44925.0,46.0455,46.1771,46.0291,46.1771,44925.0
2021-07-01 14:30:00,56.15,56.18,56.1,56.13,49546.0,46.1771,46.2018,46.136,46.1606,49546.0
2021-07-01 14:40:00,56.13,56.13,56.09,56.11,37620.0,46.1606,46.1606,46.1277,46.1442,37620.0
2021-07-01 14:50:00,56.11,56.14,56.08,56.11,31237.0,46.1442,46.1689,46.1195,46.1442,31237.0
2021-07-01 15:00:00,56.1,56.14,56.08,56.13,39229.0,46.136,46.1689,46.1195,46.1606,39229.0
2021-07-01 15:10:00,56.13,56.19,56.11,56.16,44239.0,46.1606,46.21,46.1442,46.1853,44239.0
2021-07-01 15:20:00,56.16,56.21,56.14,56.18,70174.0,46.1853,46.2264,46.1689,46.2018,70174.0
2021-07-01 15:30:00,56.19,56.21,56.12,56.14,81064.0,46.21,46.2264,46.1524,46.1689,81064.0
2021-07-01 15:40:00,56.15,56.21,56.14,56.18,82317.0,46.1771,46.2264,46.1689,46.2018,82317.0
2021-07-01 15:50:00,56.2,56.31,56.1,56.3,489060.0,46.2182,46.3087,46.136,46.3004,489060.0
2021-07-02 09:30:00,56.13,56.16,55.8,55.97,102840.0,46.1606,46.1853,45.8892,46.0291,102840.0
2021-07-02 09:40:00,55.95,56.05,55.92,55.93,72130.0,46.0126,46.0948,45.9879,45.9962,72130.0
2021-07-02 09:50:00,55.93,56.0,55.81,55.82,46578.0,45.9962,46.0537,45.8975,45.9057,46578.0
2021-07-02 10:00:00,55.84,55.85,55.75,55.78,34755.0,45.9221,45.9304,45.8481,45.8728,34755.0
2021-07-02 10:10:00,55.77,55.82,55.67,55.71,54084.0,45.8646,45.9057,45.7823,45.8152,54084.0
2021-07-02 10:20:00,55.7,55.89,55.66,55.88,43512.0,45.807,45.9633,45.7741,45.955,43512.0
2021-07-02 10:30:00,55.88,56.07,55.88,55.97,60440.0,45.955,46.1113,45.955,46.0291,60440.0
2021-07-02 10:40:00,55.98,56.02,55.91,55.91,35296.0,46.0373,46.0702,45.9797,45.9797,35296.0
2021-07-02 10:50:00,55.92,55.94,55.8,55.85,44477.0,45.9879,46.0044,45.8892,45.9304,44477.0
2021-07-02 11:00:00,55.85,55.86,55.78,55.83,33220.0,45.9304,45.9386,45.8728,45.9139,33220.0
2021-07-02 11:10:00,55.83,55.85,55.75,55.8,28484.0,45.9139,45.9304,45.8481,45.8892,28484.0
2021-07-02 11:20:00,55.8,55.91,55.79,55.88,25293.0,45.8892,45.9797,45.881,45.955,25293.0
2021-07-02 11:30:00,55.87,55.88,55.7,55.75,60805.0,45.9468,45.955,45.807,45.8481,60805.0
2021-07-02 11:40:00,55.73,55.74,55.61,55.72,35534.0,45.8317,45.8399,45.733,45.8235,35534.0
2021-07-02 11:50:00,55.72,55.85,55.71,55.84,28246.0,45.8235,45.9304,45.8152,45.9221,28246.0
2021-07-02 12:00:00,55.84,55.89,55.81,55.82,35745.0,45.9221,45.9633,45.8975,45.9057,35745.0
2021-07-02 12:10:00,55.81,55.83,55.75,55.76,25848.0,45.8975,45.9139,45.8481,45.8564,25848.0
2021-07-02 12:20:00,55.77,55.81,55.73,55.81,40815.0,45.8646,45.8975,45.8317,45.8975,40815.0
2021-07-02 12:30:00,55.8,55.95,55.79,55.94,39030.0,45.8892,46.0126,45.881,46.0044,39030.0
2021-07-02 12:40:00,55.94,56.02,55.94,56.02,38614.0,46.0044,46.0702,46.0044,46.0702,38614.0
2021-07-02 12:50:00,56.02,56.11,56.01,56.04,49984.0,46.0702,46.1442,46.0619,46.0866,49984.0
2021-07-02 13:00:00,56.03,56.18,56.03,56.13,37426.0,46.0784,46.2018,46.0784,46.1606,37426.0
2021-07-02 13:10:00,56.13,56.14,56.07,56.09,19711.0,46.1606,46.1689,46.1113,46.1277,19711.0
2021-07-02 13:20:00,56.1,56.14,56.08,56.11,38488.0,46.136,46.1689,46.1195,46.1442,38488.0
2021-07-02 13:30:00,56.11,56.13,56.03,56.11,53921.0,46.1442,46.1606,46.0784,46.1442,53921.0
2021-07-02 13:40:00,56.11,56.13,56.03,56.05,35103.0,46.1442,46.1606,46.0784,46.0948,35103.0
2021-07-02 13:50:00,56.05,56.07,55.99,56.02,29674.0,46.0948,46.1113,46.0455,46.0702,29674.0
2021-07-02 14:00:00,56.02,56.12,56.01,56.09,61270.0,46.0702,46.1524,46.0619,46.1277,61270.0
2021-07-02 14:10:00,56.09,56.18,56.09,56.16,20548.0,46.1277,46.2018,46.1277,46.1853,20548.0
2021-07-02 14:20:00,56.17,56.18,56.11,56.16,45982.0,46.1935,46.2018,46.1442,46.1853,45982.0
2021-07-02 14:30:00,56.15,56.15,56.08,56.11,22560.0,46.1771,46.1771,46.1195,46.1442,22560.0
2021-07-02 14:40:00,56.12,56.14,56.06,56.07,27134.0,46.1524,46.1689,46.1031,46.1113,27134.0
2021-07-02 14:50:00,56.08,56.12,56.03,56.04,30302.0,46.1195,46.1524,46.0784,46.0866,30302.0
2021-07-02 15:00:00,56.04,56.08,56.02,56.05,39289.0,46.0866,46.1195,46.0702,46.0948,39289.0
2021-07-02 15:10:00,56.05,56.09,56.02,56.06,61595.0,46.0948,46.1277,46.0702,46.1031,61595.0
2021-07-02 15:20:00,56.05,56.06,56.0,56.05,37669.0,46.0948,46.1031,46.0537,46.0948,37669.0
2021-07-02 15:30:00,56.05,56.07,55.97,56.02,56821.0,46.0948,46.1113,46.0291,46.0702,56821.0
2021-07-02 15:40:00,56.02,56.06,55.97,56.03,59208.0,46.0702,46.1031,46.0291,46.0784,59208.0
2021-07-02 15:50:00,56.04,56.11,55.99,56.03,254695.0,46.0866,46.1442,46.0455,46.0784,254695.0
2021-07-06 09:30:00,55.59,55.76,54.95,55.04,187155.0,45.7165,45.8564,45.1902,45.2642,187155.0
2021-07-06 09:40:00,55.04,55.2,54.9,55.14,105762.0,45.2642,45.3958,45.1491,45.3465,105762.0
2021-07-06 09:50:00,55.11,55.14,54.91,54.96,204497.0,45.3218,45.3465,45.1573,45.1984,204497.0
2021-07-06 10:00:00,54.97,54.98,54.72,54.78,110134.0,45.2067,45.2149,45.0011,45.0504,110134.0
2021-07-06 10:10:00,54.78,54.86,54.67,54.79,84739.0,45.0504,45.1162,44.9599,45.0586,84739.0
2021-07-06 10:20:00,54.79,54.79,54.54,54.7,55591.0,45.0586,45.0586,44.853,44.9846,55591.0
2021-07-06 10:30:00,54.68,54.78,54.59,54.77,56337.0,44.9682,45.0504,44.8942,45.0422,56337.0
2021-07-06 10:40:00,54.77,54.83,54.64,54.65,89471.0,45.0422,45.0915,44.9353,44.9435,89471.0
2021-07-06 10:50:00,54.65,54.65,54.42,54.43,84033.0,44.9435,44.9435,44.7544,44.7626,84033.0
2021-07-06 11:00:00,54.42,54.47,54.34,54.42,42972.0,44.7544,44.7955,44.6886,44.7544,42972.0
2021-07-06 11:10:00,54.41,54.6,54.36,54.46,52131.0,44.7461,44.9024,44.705,44.7872,52131.0
2021-07-06 11:20:00,54.46,54.51,54.33,54.51,59696.0,44.7872,44.8284,44.6803,44.8284,59696.0
2021-07-06 11:30:00,54.51,54.68,54.46,54.65,83064.0,44.8284,44.9682,44.7872,44.9435,83064.0
2021-07-06 11:40:00,54.65,54.8,54.65,54.8,47891.0,44.9435,45.0669,44.9435,45.0669,47891.0
2021-07-06 11:50:00,54.8,54.8,54.59,54.65,46036.0,45.0669,45.0669,44.8942,44.9435,46036.0
2021-07-06 12:00:00,54.66,54.71,54.59,54.68,65926.0,44.9517,44.9928,44.8942,44.9682,65926.0
2021-07-06 12:10:00,54.68,54.82,54.67,54.79,45537.0,44.9682,45.0833,44.9599,45.0586,45537.0
2021-07-06 12:20:00,54.79,54.79,54.54,54.61,39641.0,45.0586,45.0586,44.853,44.9106,39641.0
2021-07-06 12:30:00,54.6,54.63,54.46,54.6,58465.0,44.9024,44.9271,44.7872,44.9024,58465.0
2021-07-06 12:40:00,54.59,54.6,54.47,54.56,52885.0,44.8942,44.9024,44.7955,44.8695,52885.0
2021-07-06 12:50:00,54.57,54.58,54.49,54.58,31891.0,44.8777,44.8859,44.8119,44.8859,31891.0
2021-07-06 13:00:00,54.58,54.68,54.56,54.6,33056.0,44.8859,44.9682,44.8695,44.9024,33056.0
2021-07-06 13:10:00,54.6,54.67,54.54,54.64,29144.0,44.9024,44.9599,44.853,44.9353,29144.0
2021-07-06 13:20:00,54.63,54.71,54.59,54.64,38404.0,44.9271,44.9928,44.8942,44.9353,38404.0
2021-07-06 13:30:00,54.63,54.7,54.61,54.65,46178.0,44.9271,44.9846,44.9106,44.9435,46178.0
2021-07-06 13:40:00,54.64,54.66,54.56,54.58,58366.0,44.9353,44.9517,44.8695,44.8859,58366.0
2021-07-06 13:50:00,54.58,54.63,54.55,54.58,76376.0,44.8859,44.9271,44.8613,44.8859,76376.0
2021-07-06 14:00:00,54.59,54.64,54.54,54.57,36961.0,44.8942,44.9353,44.853,44.8777,36961.0
2021-07-06 14:10:00,54.57,54.65,54.55,54.63,21339.0,44.8777,44.9435,44.8613,44.9271,21339.0
2021-07-06 14:20:00,54.64,54.67,54.6,54.61,35613.0,44.9353,44.9599,44.9024,44.9106,35613.0
2021-07-06 14:30:00,54.62,54.66,54.57,54.57,75206.0,44.9188,44.9517,44.8777,44.8777,75206.0
2021-07-06 14:40:00,54.57,54.61,54.53,54.55,55398.0,44.8777,44.9106,44.8448,44.8613,55398.0
2021-07-06 14:50:00,54.55,54.56,54.47,54.48,66288.0,44.8613,44.8695,44.7955,44.8037,66288.0
2021-07-06 15:00:00,54.48,54.54,54.47,54.51,68224.0,44.8037,44.853,44.7955,44.8284,68224.0
2021-07-06 15:10:00,54.51,54.56,54.49,54.53,102079.0,44.8284,44.8695,44.8119,44.8448,102079.0
2021-07-06 15:20:00,54.52,54.56,54.48,54.54,83035.0,44.8366,44.8695,44.8037,44.853,83035.0
2021-07-06 15:30:00,54.54,54.56,54.45,54.48,92390.0,44.853,44.8695,44.779,44.8037,92390.0
2021-07-06 15:40:00,54.48,54.51,54.4,54.51,187244.0,44.8037,44.8284,44.7379,44.8284,187244.0
2021-07-06 15:50:00,54.52,54.55,54.39,54.41,519726.0,44.8366,44.8613,44.7297,44.7461,519726.0
2021-07-07 09:30:00,53.45,54.35,53.43,54.3,202495.0,43.9566,44.6968,43.9402,44.6557,202495.0
2021-07-07 09:40:00,54.3,54.37,53.82,54.18,148083.0,44.6557,44.7132,44.2609,44.557,148083.0
2021-07-07 09:50:00,54.16,54.19,53.81,53.92,83096.0,44.5405,44.5652,44.2527,44.3432,83096.0
2021-07-07 10:00:00,53.92,54.03,53.78,53.96,62400.0,44.3432,44.4336,44.228,44.3761,62400.0
2021-07-07 10:10:00,53.97,54.03,53.87,54.01,56128.0,44.3843,44.4336,44.302,44.4172,56128.0
2021-07-07 10:20:00,54.0,54.01,53.68,53.73,72889.0,44.4089,44.4172,44.1458,44.1869,72889.0
2021-07-07 10:30:00,53.73,53.76,53.49,53.64,98609.0,44.1869,44.2116,43.9895,44.1129,98609.0
2021-07-07 10:40:00,53.64,53.9,53.57,53.84,136650.0,44.1129,44.3267,44.0553,44.2774,136650.0
2021-07-07 10:50:00,53.83,53.87,53.67,53.67,71706.0,44.2691,44.302,44.1376,44.1376,71706.0
2021-07-07 11:00:00,53.66,53.97,53.63,53.87,81267.0,44.1293,44.3843,44.1047,44.302,81267.0
2021-07-07 11:10:00,53.86,54.01,53.86,53.97,89861.0,44.2938,44.4172,44.2938,44.3843,89861.0
2021-07-07 11:20:00,53.98,54.2,53.98,54.19,60314.0,44.3925,44.5734,44.3925,44.5652,60314.0
2021-07-07 11:30:00,54.18,54.32,54.15,54.24,73937.0,44.557,44.6721,44.5323,44.6063,73937.0
2021-07-07 11:40:00,54.24,54.27,53.93,53.99,82833.0,44.6063,44.631,44.3514,44.4007,82833.0
2021-07-07 11:50:00,54.0,54.02,53.84,53.92,77878.0,44.4089,44.4254,44.2774,44.3432,77878.0
2021-07-07 12:00:00,53.92,53.98,53.88,53.97,30587.0,44.3432,44.3925,44.3103,44.3843,30587.0
2021-07-07 12:10:00,53.96,54.09,53.92,54.08,27700.0,44.3761,44.483,44.3432,44.4747,27700.0
2021-07-07 12:20:00,54.08,54.14,54.05,54.05,53964.0,44.4747,44.5241,44.4501,44.4501,53964.0
2021-07-07 12:30:00,54.05,54.15,54.05,54.06,44638.0,44.4501,44.5323,44.4501,44.4583,44638.0
2021-07-07 12:40:00,54.06,54.06,53.86,53.9,73286.0,44.4583,44.4583,44.2938,44.3267,73286.0
2021-07-07 12:50:00,53.91,54.01,53.91,53.95,47183.0,44.3349,44.4172,44.3349,44.3678,47183.0
2021-07-07 13:00:00,53.95,54.01,53.94,53.97,95033.0,44.3678,44.4172,44.3596,44.3843,95033.0
2021-07-07 13:10:00,53.98,53.98,53.89,53.91,38900.0,44.3925,44.3925,44.3185,44.3349,38900.0
2021-07-07 13:20:00,53.88,53.9,53.78,53.82,37179.0,44.3103,44.3267,44.228,44.2609,37179.0
2021-07-07 13:30:00,53.81,53.91,53.8,53.91,38344.0,44.2527,44.3349,44.2445,44.3349,38344.0
2021-07-07 13:40:00,53.9,53.93,53.84,53.92,45599.0,44.3267,44.3514,44.2774,44.3432,45599.0
2021-07-07 13:50:00,53.91,53.91,53.75,53.75,39158.0,44.3349,44.3349,44.2034,44.2034,39158.0
2021-07-07 14:00:00,53.76,53.91,53.76,53.9,88770.0,44.2116,44.3349,44.2116,44.3267,88770.0
2021-07-07 14:10:00,53.91,53.93,53.81,53.92,56873.0,44.3349,44.3514,44.2527,44.3432,56873.0
2021-07-07 14:20:00,53.92,53.92,53.7,53.71,47432.0,44.3432,44.3432,44.1622,44.1705,47432.0
2021-07-07 14:30:00,53.71,53.75,53.63,53.64,65857.0,44.1705,44.2034,44.1047,44.1129,65857.0
2021-07-07 14:40:00,53.64,53.72,53.62,53.71,66523.0,44.1129,44.1787,44.0964,44.1705,66523.0
2021-07-07 14:50:00,53.71,53.78,53.67,53.77,70192.0,44.1705,44.228,44.1376,44.2198,70192.0
2021-07-07 15:00:00,53.76,53.84,53.76,53.84,53123.0,44.2116,44.2774,44.2116,44.2774,53123.0
2021-07-07 15:10:00,53.84,53.93,53.82,53.85,98041.0,44.2774,44.3514,44.2609,44.2856,98041.0
2021-07-07 15:20:00,53.86,53.92,53.8,53.87,98053.0,44.2938,44.3432,44.2445,44.302,98053.0
2021-07-07 15:30:00,53.86,53.87,53.73,53.82,82710.0,44.2938,44.302,44.1869,44.2609,82710.0
2021-07-07 15:40:00,53.82,53.85,53.76,53.76,106921.0,44.2609,44.2856,44.2116,44.2116,106921.0
2021-07-07 15:50:00,53.77,53.83,53.62,53.68,421624.0,44.2198,44.2691,44.0964,44.1458,421624.0
2021-07-08 09:30:00,53.03,53.08,52.63,52.79,195723.0,43.6112,43.6524,43.2823,43.4139,195723.0
2021-07-08 09:40:00,52.77,52.82,52.32,52.71,131820.0,43.3974,43.4385,43.0273,43.3481,131820.0
2021-07-08 09:50:00,52.69,52.75,52.51,52.54,73459.0,43.3316,43.381,43.1836,43.2083,73459.0
2021-07-08 10:00:00,52.53,52.73,52.25,52.62,148509.0,43.2,43.3645,42.9698,43.2741,148509.0
2021-07-08 10:10:00,52.63,52.75,52.54,52.67,94782.0,43.2823,43.381,43.2083,43.3152,94782.0
2021-07-08 10:20:00,52.66,52.89,52.52,52.89,130746.0,43.3069,43.4961,43.1918,43.4961,130746.0
2021-07-08 10:30:00,52.89,52.98,52.8,52.89,101202.0,43.4961,43.5701,43.4221,43.4961,101202.0
2021-07-08 10:40:00,52.89,52.96,52.61,52.62,84673.0,43.4961,43.5537,43.2658,43.2741,84673.0
2021-07-08 10:50:00,52.64,53.0,52.61,52.89,66289.0,43.2905,43.5866,43.2658,43.4961,66289.0
2021-07-08 11:00:00,52.91,53.16,52.91,53.16,83957.0,43.5125,43.7181,43.5125,43.7181,83957.0
2021-07-08 11:10:00,53.16,53.25,53.12,53.14,96488.0,43.7181,43.7922,43.6852,43.7017,96488.0
2021-07-08 11:20:00,53.14,53.33,53.14,53.27,152113.0,43.7017,43.8579,43.7017,43.8086,152113.0
2021-07-08 11:30:00,53.28,53.5,53.27,53.43,159225.0,43.8168,43.9978,43.8086,43.9402,159225.0
2021-07-08 11:40:00,53.41,53.5,53.32,53.44,62235.0,43.9237,43.9978,43.8497,43.9484,62235.0
2021-07-08 11:50:00,53.44,53.44,53.35,53.43,58872.0,43.9484,43.9484,43.8744,43.9402,58872.0
2021-07-08 12:00:00,53.43,53.56,53.31,53.53,69455.0,43.9402,44.0471,43.8415,44.0224,69455.0
2021-07-08 12:10:00,53.54,53.57,53.41,53.47,65621.0,44.0307,44.0553,43.9237,43.9731,65621.0
2021-07-08 12:20:00,53.46,53.49,53.32,53.38,77574.0,43.9649,43.9895,43.8497,43.8991,77574.0
2021-07-08 12:30:00,53.37,53.4,53.3,53.36,50021.0,43.8908,43.9155,43.8333,43.8826,50021.0
2021-07-08 12:40:00,53.36,53.45,53.3,53.45,111800.0,43.8826,43.9566,43.8333,43.9566,111800.0
2021-07-08 12:50:00,53.44,53.48,53.4,53.46,131187.0,43.9484,43.9813,43.9155,43.9649,131187.0
2021-07-08 13:00:00,53.47,53.49,53.29,53.33,79331.0,43.9731,43.9895,43.8251,43.8579,79331.0
2021-07-08 13:10:00,53.33,53.34,53.12,53.16,66167.0,43.8579,43.8662,43.6852,43.7181,66167.0
2021-07-08 13:20:00,53.15,53.15,53.01,53.13,71719.0,43.7099,43.7099,43.5948,43.6935,71719.0
2021-07-08 13:30:00,53.13,53.13,53.01,53.05,64893.0,43.6935,43.6935,43.5948,43.6277,64893.0
2021-07-08 13:40:00,53.05,53.08,52.95,52.96,89271.0,43.6277,43.6524,43.5454,43.5537,89271.0
2021-07-08 13:50:00,52.96,53.03,52.92,52.98,72133.0,43.5537,43.6112,43.5208,43.5701,72133.0
2021-07-08 14:00:00,52.98,52.98,52.82,52.82,72981.0,43.5701,43.5701,43.4385,43.4385,72981.0
2021-07-08 14:10:00,52.83,52.95,52.76,52.81,68237.0,43.4468,43.5454,43.3892,43.4303,68237.0
2021-07-08 14:20:00,52.8,52.84,52.73,52.74,45733.0,43.4221,43.455,43.3645,43.3727,45733.0
2021-07-08 14:30:00,52.73,52.74,52.61,52.64,80285.0,43.3645,43.3727,43.2658,43.2905,80285.0
2021-07-08 14:40:00,52.64,52.72,52.59,52.72,79220.0,43.2905,43.3563,43.2494,43.3563,79220.0
2021-07-08 14:50:00,52.71,52.78,52.68,52.76,113306.0,43.3481,43.4056,43.3234,43.3892,113306.0
2021-07-08 15:00:00,52.76,52.97,52.75,52.91,153917.0,43.3892,43.5619,43.381,43.5125,153917.0
2021-07-08 15:10:00,52.9,52.95,52.81,52.91,268950.0,43.5043,43.5454,43.4303,43.5125,268950.0
2021-07-08 15:20:00,52.91,52.99,52.87,52.89,150319.0,43.5125,43.5783,43.4797,43.4961,150319.0
2021-07-08 15:30:00,52.88,52.92,52.75,52.77,175349.0,43.4879,43.5208,43.381,43.3974,175349.0
2021-07-08 15:40:00,52.76,52.77,52.6,52.63,198715.0,43.3892,43.3974,43.2576,43.2823,198715.0
2021-07-08 15:50:00,52.62,52.99,52.59,52.99,566704.0,43.2741,43.5783,43.2494,43.5783,566704.0
2021-07-09 09:30:00,54.22,54.41,53.72,53.99,206682.0,44.5899,44.7461,44.1787,44.4007,206682.0
2021-07-09 09:40:00,54.04,54.45,54.04,54.18,150291.0,44.4418,44.779,44.4418,44.557,150291.0
2021-07-09 09:50:00,54.19,54.43,54.19,54.32,88772.0,44.5652,44.7626,44.5652,44.6721,88772.0
2021-07-09 10:00:00,54.33,54.58,54.32,54.46,137424.0,44.6803,44.8859,44.6721,44.7872,137424.0
2021-07-09 10:10:00,54.47,54.72,54.43,54.66,95955.0,44.7955,45.0011,44.7626,44.9517,95955.0
2021-07-09 10:20:00,54.68,54.79,54.65,54.77,73192.0,44.9682,45.0586,44.9435,45.0422,73192.0
2021-07-09 10:30:00,54.78,54.87,54.61,54.73,97655.0,45.0504,45.1244,44.9106,45.0093,97655.0
2021-07-09 10:40:00,54.73,54.78,54.56,54.62,108882.0,45.0093,45.0504,44.8695,44.9188,108882.0
2021-07-09 10:50:00,54.62,54.68,54.39,54.46,115263.0,44.9188,44.9682,44.7297,44.7872,115263.0
2021-07-09 11:00:00,54.48,54.66,54.43,54.65,65638.0,44.8037,44.9517,44.7626,44.9435,65638.0
2021-07-09 11:10:00,54.64,54.72,54.56,54.7,155744.0,44.9353,45.0011,44.8695,44.9846,155744.0
2021-07-09 11:20:00,54.7,54.76,54.58,54.6,120932.0,44.9846,45.034,44.8859,44.9024,120932.0
2021-07-09 11:30:00,54.6,54.74,54.6,54.71,49857.0,44.9024,45.0175,44.9024,44.9928,49857.0
2021-07-09 11:40:00,54.71,54.75,54.54,54.55,51996.0,44.9928,45.0257,44.853,44.8613,51996.0
2021-07-09 11:50:00,54.54,54.7,54.53,54.58,65927.0,44.853,44.9846,44.8448,44.8859,65927.0
2021-07-09 12:00:00,54.59,54.66,54.52,54.63,48389.0,44.8942,44.9517,44.8366,44.9271,48389.0
2021-07-09 12:10:00,54.64,54.69,54.58,54.68,46662.0,44.9353,44.9764,44.8859,44.9682,46662.0
2021-07-09 12:20:00,54.67,54.68,54.54,54.57,51944.0,44.9599,44.9682,44.853,44.8777,51944.0
2021-07-09 12:30:00,54.57,54.6,54.52,54.59,38902.0,44.8777,44.9024,44.8366,44.8942,38902.0
2021-07-09 12:40:00,54.6,54.72,54.59,54.72,59950.0,44.9024,45.0011,44.8942,45.0011,59950.0
2021-07-09 12:50:00,54.7,54.74,54.67,54.7,57943.0,44.9846,45.0175,44.9599,44.9846,57943.0
2021-07-09 13:00:00,54.7,54.76,54.68,54.69,67946.0,44.9846,45.034,44.9682,44.9764,67946.0
2021-07-09 13:10:00,54.69,54.72,54.61,54.7,49014.0,44.9764,45.0011,44.9106,44.9846,49014.0
2021-07-09 13:20:00,54.69,54.76,54.66,54.75,45416.0,44.9764,45.034,44.9517,45.0257,45416.0
2021-07-09 13:30:00,54.76,54.76,54.68,54.71,43860.0,45.034,45.034,44.9682,44.9928,43860.0
2021-07-09 13:40:00,54.71,54.84,54.7,54.84,87317.0,44.9928,45.0998,44.9846,45.0998,87317.0
2021-07-09 13:50:00,54.85,54.89,54.82,54.84,66670.0,45.108,45.1409,45.0833,45.0998,66670.0
2021-07-09 14:00:00,54.83,54.93,54.78,54.93,46898.0,45.0915,45.1738,45.0504,45.1738,46898.0
2021-07-09 14:10:00,54.94,55.07,54.9,55.07,123336.0,45.182,45.2889,45.1491,45.2889,123336.0
2021-07-09 14:20:00,55.06,55.18,55.04,55.16,72942.0,45.2807,45.3794,45.2642,45.3629,72942.0
2021-07-09 14:30:00,55.13,55.17,55.07,55.17,66686.0,45.3382,45.3711,45.2889,45.3711,66686.0
2021-07-09 14:40:00,55.17,55.19,55.1,55.14,58016.0,45.3711,45.3876,45.3136,45.3465,58016.0
2021-07-09 14:50:00,55.14,55.19,55.1,55.19,75186.0,45.3465,45.3876,45.3136,45.3876,75186.0
2021-07-09 15:00:00,55.19,55.23,55.11,55.16,90641.0,45.3876,45.4205,45.3218,45.3629,90641.0
2021-07-09 15:10:00,55.16,55.23,55.15,55.21,64953.0,45.3629,45.4205,45.3547,45.404,64953.0
2021-07-09 15:20:00,55.21,55.23,55.12,55.19,77982.0,45.404,45.4205,45.33,45.3876,77982.0
2021-07-09 15:30:00,55.19,55.28,55.18,55.23,135306.0,45.3876,45.4616,45.3794,45.4205,135306.0
2021-07-09 15:40:00,55.24,55.28,55.1,55.12,162222.0,45.4287,45.4616,45.3136,45.33,162222.0
2021-07-09 15:50:00,55.14,55.25,55.13,55.21,395096.0,45.3465,45.4369,45.3382,45.404,395096.0
2021-07-12 09:30:00,54.35,54.76,53.99,54.47,174313.0,44.6968,45.034,44.4007,44.7955,174313.0
2021-07-12 09:40:00,54.48,54.75,54.33,54.75,91247.0,44.8037,45.0257,44.6803,45.0257,91247.0
2021-07-12 09:50:00,54.77,54.86,54.71,54.86,71374.0,45.0422,45.1162,44.9928,45.1162,71374.0
2021-07-12 10:00:00,54.87,55.25,54.87,55.15,77294.0,45.1244,45.4369,45.1244,45.3547,77294.0
2021-07-12 10:10:00,55.16,55.23,55.02,55.2,63041.0,45.3629,45.4205,45.2478,45.3958,63041.0
2021-07-12 10:20:00,55.19,55.29,55.1,55.2,47089.0,45.3876,45.4698,45.3136,45.3958,47089.0
2021-07-12 10:30:00,55.21,55.32,55.05,55.2,56660.0,45.404,45.4945,45.2725,45.3958,56660.0
2021-07-12 10:40:00,55.21,55.26,55.04,55.07,54008.0,45.404,45.4452,45.2642,45.2889,54008.0
2021-07-12 10:50:00,55.07,55.21,55.04,55.21,69210.0,45.2889,45.404,45.2642,45.404,69210.0
2021-07-12 11:00:00,55.21,55.24,55.06,55.14,96869.0,45.404,45.4287,45.2807,45.3465,96869.0
2021-07-12 11:10:00,55.14,55.23,55.03,55.21,44907.0,45.3465,45.4205,45.256,45.404,44907.0
2021-07-12 11:20:00,55.21,55.33,55.2,55.31,34028.0,45.404,45.5027,45.3958,45.4863,34028.0
2021-07-12 11:30:00,55.3,55.3,55.16,55.23,68214.0,45.4781,45.4781,45.3629,45.4205,68214.0
2021-07-12 11:40:00,55.23,55.3,55.2,55.25,64522.0,45.4205,45.4781,45.3958,45.4369,64522.0
2021-07-12 11:50:00,55.25,55.35,55.23,55.35,71885.0,45.4369,45.5192,45.4205,45.5192,71885.0
2021-07-12 12:00:00,55.36,55.45,55.34,55.45,63834.0,45.5274,45.6014,45.5109,45.6014,63834.0
2021-07-12 12:10:00,55.45,55.51,55.4,55.44,27499.0,45.6014,45.6508,45.5603,45.5932,27499.0
2021-07-12 12:20:00,55.44,55.44,55.31,55.34,36642.0,45.5932,45.5932,45.4863,45.5109,36642.0
2021-07-12 12:30:00,55.33,55.36,55.3,55.34,101100.0,45.5027,45.5274,45.4781,45.5109,101100.0
2021-07-12 12:40:00,55.34,55.44,55.34,55.42,98517.0,45.5109,45.5932,45.5109,45.5767,98517.0
2021-07-12 12:50:00,55.41,55.44,55.31,55.44,59090.0,45.5685,45.5932,45.4863,45.5932,59090.0
2021-07-12 13:00:00,55.44,55.59,55.43,55.54,46989.0,45.5932,45.7165,45.585,45.6754,46989.0
2021-07-12 13:10:00,55.53,55.57,55.47,55.56,77269.0,45.6672,45.7001,45.6179,45.6919,77269.0
2021-07-12 13:20:00,55.56,55.7,55.55,55.67,72123.0,45.6919,45.807,45.6836,45.7823,72123.0
2021-07-12 13:30:00,55.66,55.7,55.66,55.68,57122.0,45.7741,45.807,45.7741,45.7906,57122.0
2021-07-12 13:40:00,55.67,55.73,55.61,55.63,63336.0,45.7823,45.8317,45.733,45.7494,63336.0
2021-07-12 13:50:00,55.64,55.65,55.5,55.53,71078.0,45.7577,45.7659,45.6425,45.6672,71078.0
2021-07-12 14:00:00,55.53,55.59,55.49,55.5,42874.0,45.6672,45.7165,45.6343,45.6425,42874.0
2021-07-12 14:10:00,55.49,55.63,55.46,55.62,57297.0,45.6343,45.7494,45.6096,45.7412,57297.0
2021-07-12 14:20:00,55.62,55.65,55.59,55.64,78726.0,45.7412,45.7659,45.7165,45.7577,78726.0
2021-07-12 14:30:00,55.65,55.69,55.6,55.61,42744.0,45.7659,45.7988,45.7248,45.733,42744.0
2021-07-12 14:40:00,55.61,55.64,55.59,55.61,44055.0,45.733,45.7577,45.7165,45.733,44055.0
2021-07-12 14:50:00,55.61,55.67,55.59,55.65,44757.0,45.733,45.7823,45.7165,45.7659,44757.0
2021-07-12 15:00:00,55.66,55.66,55.6,55.6,62909.0,45.7741,45.7741,45.7248,45.7248,62909.0
2021-07-12 15:10:00,55.6,55.68,55.58,55.59,71002.0,45.7248,45.7906,45.7083,45.7165,71002.0
2021-07-12 15:20:00,55.59,55.66,55.56,55.63,69752.0,45.7165,45.7741,45.6919,45.7494,69752.0
2021-07-12 15:30:00,55.63,55.64,55.51,55.57,101106.0,45.7494,45.7577,45.6508,45.7001,101106.0
2021-07-12 15:40:00,55.57,55.59,55.51,55.55,99450.0,45.7001,45.7165,45.6508,45.6836,99450.0
2021-07-12 15:50:00,55.56,55.66,55.51,55.6,327219.0,45.6919,45.7741,45.6508,45.7248,327219.0
2021-07-13 09:30:00,55.34,55.56,55.04,55.54,126753.0,45.5109,45.6919,45.2642,45.6754,126753.0
2021-07-13 09:40:00,55.55,55.57,55.24,55.38,91703.0,45.6836,45.7001,45.4287,45.5438,91703.0
2021-07-13 09:50:00,55.41,55.47,55.07,55.09,107383.0,45.5685,45.6179,45.2889,45.3054,107383.0
2021-07-13 10:00:00,55.1,55.1,54.78,54.9,79151.0,45.3136,45.3136,45.0504,45.1491,79151.0
2021-07-13 10:10:00,54.91,55.01,54.84,54.97,69885.0,45.1573,45.2396,45.0998,45.2067,69885.0
2021-07-13 10:20:00,54.97,55.0,54.71,54.76,107526.0,45.2067,45.2313,44.9928,45.034,107526.0
2021-07-13 10:30:00,54.78,54.9,54.69,54.74,59393.0,45.0504,45.1491,44.9764,45.0175,59393.0
2021-07-13 10:40:00,54.74,54.74,54.59,54.61,93063.0,45.0175,45.0175,44.8942,44.9106,93063.0
2021-07-13 10:50:00,54.58,54.77,54.55,54.69,49794.0,44.8859,45.0422,44.8613,44.9764,49794.0
2021-07-13 11:00:00,54.7,54.74,54.59,54.69,52170.0,44.9846,45.0175,44.8942,44.9764,52170.0
2021-07-13 11:10:00,54.68,54.74,54.54,54.6,71286.0,44.9682,45.0175,44.853,44.9024,71286.0
2021-07-13 11:20:00,54.6,54.69,54.52,54.66,74483.0,44.9024,44.9764,44.8366,44.9517,74483.0
2021-07-13 11:30:00,54.66,54.72,54.58,54.68,51076.0,44.9517,45.0011,44.8859,44.9682,51076.0
2021-07-13 11:40:00,54.67,54.73,54.59,54.71,27326.0,44.9599,45.0093,44.8942,44.9928,27326.0
2021-07-13 11:50:00,54.7,54.76,54.64,54.73,42694.0,44.9846,45.034,44.9353,45.0093,42694.0
2021-07-13 12:00:00,54.74,54.81,54.74,54.79,22572.0,45.0175,45.0751,45.0175,45.0586,22572.0
2021-07-13 12:10:00,54.79,54.87,54.65,54.65,33250.0,45.0586,45.1244,44.9435,44.9435,33250.0
2021-07-13 12:20:00,54.65,54.74,54.65,54.74,37666.0,44.9435,45.0175,44.9435,45.0175,37666.0
2021-07-13 12:30:00,54.75,54.75,54.68,54.72,28612.0,45.0257,45.0257,44.9682,45.0011,28612.0
2021-07-13 12:40:00,54.72,54.76,54.53,54.6,89894.0,45.0011,45.034,44.8448,44.9024,89894.0
2021-07-13 12:50:00,54.6,54.65,54.59,54.61,24345.0,44.9024,44.9435,44.8942,44.9106,24345.0
2021-07-13 13:00:00,54.62,54.7,54.62,54.69,30377.0,44.9188,44.9846,44.9188,44.9764,30377.0
2021-07-13 13:10:00,54.69,54.74,54.65,54.69,27901.0,44.9764,45.0175,44.9435,44.9764,27901.0
2021-07-13 13:20:00,54.7,54.92,54.7,54.89,63125.0,44.9846,45.1655,44.9846,45.1409,63125.0
2021-07-13 13:30:00,54.89,54.93,54.81,54.93,52922.0,45.1409,45.1738,45.0751,45.1738,52922.0
2021-07-13 13:40:00,54.92,54.99,54.88,54.93,41026.0,45.1655,45.2231,45.1326,45.1738,41026.0
2021-07-13 13:50:00,54.93,55.05,54.92,55.02,42770.0,45.1738,45.2725,45.1655,45.2478,42770.0
2021-07-13 14:00:00,55.02,55.07,54.97,55.02,59972.0,45.2478,45.2889,45.2067,45.2478,59972.0
2021-07-13 14:10:00,55.01,55.03,54.92,55.03,97166.0,45.2396,45.256,45.1655,45.256,97166.0
2021-07-13 14:20:00,55.02,55.05,54.87,54.87,46236.0,45.2478,45.2725,45.1244,45.1244,46236.0
2021-07-13 14:30:00,54.86,54.86,54.76,54.84,54235.0,45.1162,45.1162,45.034,45.0998,54235.0
2021-07-13 14:40:00,54.84,54.92,54.81,54.91,33146.0,45.0998,45.1655,45.0751,45.1573,33146.0
2021-07-13 14:50:00,54.91,54.95,54.82,54.83,40431.0,45.1573,45.1902,45.0833,45.0915,40431.0
2021-07-13 15:00:00,54.83,54.89,54.81,54.84,44557.0,45.0915,45.1409,45.0751,45.0998,44557.0
2021-07-13 15:10:00,54.84,54.92,54.78,54.91,67534.0,45.0998,45.1655,45.0504,45.1573,67534.0
2021-07-13 15:20:00,54.92,54.94,54.77,54.82,50762.0,45.1655,45.182,45.0422,45.0833,50762.0
2021-07-13 15:30:00,54.81,54.87,54.76,54.8,58724.0,45.0751,45.1244,45.034,45.0669,58724.0
2021-07-13 15:40:00,54.8,54.89,54.78,54.86,83027.0,45.0669,45.1409,45.0504,45.1162,83027.0
2021-07-13 15:50:00,54.85,54.85,54.66,54.72,688466.0,45.108,45.108,44.9517,45.0011,688466.0
2021-07-14 09:30:00,54.73,55.4,54.73,55.4,170684.0,45.0093,45.5603,45.0093,45.5603,170684.0
2021-07-14 09:40:00,55.42,55.46,54.73,54.75,109430.0,45.5767,45.6096,45.0093,45.0257,109430.0
2021-07-14 09:50:00,54.75,54.77,54.55,54.57,81794.0,45.0257,45.0422,44.8613,44.8777,81794.0
2021-07-14 10:00:00,54.56,54.59,54.32,54.41,67134.0,44.8695,44.8942,44.6721,44.7461,67134.0
2021-07-14 10:10:00,54.4,54.57,54.32,54.51,61048.0,44.7379,44.8777,44.6721,44.8284,61048.0
2021-07-14 10:20:00,54.52,54.57,54.21,54.24,63606.0,44.8366,44.8777,44.5816,44.6063,63606.0
2021-07-14 10:30:00,54.25,54.3,54.11,54.16,83494.0,44.6145,44.6557,44.4994,44.5405,83494.0
2021-07-14 10:40:00,54.16,54.3,54.06,54.29,124413.0,44.5405,44.6557,44.4583,44.6474,124413.0
2021-07-14 10:50:00,54.29,54.31,54.07,54.11,95071.0,44.6474,44.6639,44.4665,44.4994,95071.0
2021-07-14 11:00:00,54.12,54.14,53.93,54.0,137674.0,44.5076,44.5241,44.3514,44.4089,137674.0
2021-07-14 11:10:00,53.99,54.18,53.98,54.14,102092.0,44.4007,44.557,44.3925,44.5241,102092.0
2021-07-14 11:20:00,54.13,54.23,54.04,54.13,155138.0,44.5159,44.5981,44.4418,44.5159,155138.0
2021-07-14 11:30:00,54.14,54.25,54.03,54.06,81265.0,44.5241,44.6145,44.4336,44.4583,81265.0
2021-07-14 11:40:00,54.05,54.06,53.77,53.85,121263.0,44.4501,44.4583,44.2198,44.2856,121263.0
2021-07-14 11:50:00,53.86,54.11,53.81,54.07,95608.0,44.2938,44.4994,44.2527,44.4665,95608.0
2021-07-14 12:00:00,54.06,54.37,54.06,54.3,59248.0,44.4583,44.7132,44.4583,44.6557,59248.0
2021-07-14 12:10:00,54.3,54.32,54.17,54.2,49275.0,44.6557,44.6721,44.5488,44.5734,49275.0
2021-07-14 12:20:00,54.2,54.23,54.1,54.21,42080.0,44.5734,44.5981,44.4912,44.5816,42080.0
2021-07-14 12:30:00,54.21,54.36,54.15,54.3,52723.0,44.5816,44.705,44.5323,44.6557,52723.0
2021-07-14 12:40:00,54.3,54.34,54.23,54.33,49171.0,44.6557,44.6886,44.5981,44.6803,49171.0
2021-07-14 12:50:00,54.32,54.42,54.32,54.39,34636.0,44.6721,44.7544,44.6721,44.7297,34636.0
2021-07-14 13:00:00,54.39,54.4,54.28,54.28,53017.0,44.7297,44.7379,44.6392,44.6392,53017.0
2021-07-14 13:10:00,54.29,54.37,54.14,54.16,47045.0,44.6474,44.7132,44.5241,44.5405,47045.0
2021-07-14 13:20:00,54.18,54.3,54.11,54.28,71086.0,44.557,44.6557,44.4994,44.6392,71086.0
2021-07-14 13:30:00,54.29,54.45,54.29,54.38,41258.0,44.6474,44.779,44.6474,44.7215,41258.0
2021-07-14 13:40:00,54.39,54.44,54.36,54.4,38708.0,44.7297,44.7708,44.705,44.7379,38708.0
2021-07-14 13:50:00,54.4,54.45,54.34,54.4,33592.0,44.7379,44.779,44.6886,44.7379,33592.0
2021-07-14 14:00:00,54.39,54.44,54.32,54.36,44744.0,44.7297,44.7708,44.6721,44.705,44744.0
2021-07-14 14:10:00,54.36,54.41,54.3,54.32,46412.0,44.705,44.7461,44.6557,44.6721,46412.0
2021-07-14 14:20:00,54.32,54.35,54.16,54.2,43440.0,44.6721,44.6968,44.5405,44.5734,43440.0
2021-07-14 14:30:00,54.21,54.27,54.16,54.23,58177.0,44.5816,44.631,44.5405,44.5981,58177.0
2021-07-14 14:40:00,54.23,54.31,54.22,54.31,42794.0,44.5981,44.6639,44.5899,44.6639,42794.0
2021-07-14 14:50:00,54.3,54.38,54.25,54.26,120638.0,44.6557,44.7215,44.6145,44.6228,120638.0
2021-07-14 15:00:00,54.26,54.43,54.26,54.43,78097.0,44.6228,44.7626,44.6228,44.7626,78097.0
2021-07-14 15:10:00,54.43,54.47,54.37,54.43,79181.0,44.7626,44.7955,44.7132,44.7626,79181.0
2021-07-14 15:20:00,54.44,54.44,54.31,54.34,84179.0,44.7708,44.7708,44.6639,44.6886,84179.0
2021-07-14 15:30:00,54.34,54.37,54.15,54.36,137830.0,44.6886,44.7132,44.5323,44.705,137830.0
2021-07-14 15:40:00,54.36,54.45,54.26,54.44,246626.0,44.705,44.779,44.6228,44.7708,246626.0
2021-07-14 15:50:00,54.43,54.58,54.35,54.48,721066.0,44.7626,44.8859,44.6968,44.8037,721066.0
2021-07-15 09:30:00,54.0,55.05,53.77,55.0,354998.0,44.4089,45.2725,44.2198,45.2313,354998.0
2021-07-15 09:40:00,55.01,55.17,54.53,54.58,141318.0,45.2396,45.3711,44.8448,44.8859,141318.0
2021-07-15 09:50:00,54.59,54.83,54.59,54.65,93080.0,44.8942,45.0915,44.8942,44.9435,93080.0
2021-07-15 10:00:00,54.64,55.24,54.55,55.16,201520.0,44.9353,45.4287,44.8613,45.3629,201520.0
2021-07-15 10:10:00,55.15,55.37,55.1,55.3,106921.0,45.3547,45.5356,45.3136,45.4781,106921.0
2021-07-15 10:20:00,55.3,55.52,55.22,55.43,167064.0,45.4781,45.659,45.4123,45.585,167064.0
2021-07-15 10:30:00,55.43,55.5,55.23,55.46,119972.0,45.585,45.6425,45.4205,45.6096,119972.0
2021-07-15 10:40:00,55.45,55.77,55.4,55.75,210876.0,45.6014,45.8646,45.5603,45.8481,210876.0
2021-07-15 10:50:00,55.75,56.04,55.69,56.03,177050.0,45.8481,46.0866,45.7988,46.0784,177050.0
2021-07-15 11:00:00,56.04,56.19,55.91,55.97,81992.0,46.0866,46.21,45.9797,46.0291,81992.0
2021-07-15 11:10:00,55.96,56.14,55.91,56.01,123847.0,46.0208,46.1689,45.9797,46.0619,123847.0
2021-07-15 11:20:00,56.01,56.07,55.84,56.0,102860.0,46.0619,46.1113,45.9221,46.0537,102860.0
2021-07-15 11:30:00,56.0,56.15,55.93,56.08,75398.0,46.0537,46.1771,45.9962,46.1195,75398.0
2021-07-15 11:40:00,56.09,56.19,55.99,56.17,80337.0,46.1277,46.21,46.0455,46.1935,80337.0
2021-07-15 11:50:00,56.17,56.18,56.03,56.04,99711.0,46.1935,46.2018,46.0784,46.0866,99711.0
2021-07-15 12:00:00,56.05,56.17,55.98,56.02,91730.0,46.0948,46.1935,46.0373,46.0702,91730.0
2021-07-15 12:10:00,56.03,56.24,55.98,56.02,84836.0,46.0784,46.2511,46.0373,46.0702,84836.0
2021-07-15 12:20:00,56.02,56.21,55.94,55.99,95994.0,46.0702,46.2264,46.0044,46.0455,95994.0
2021-07-15 12:30:00,55.98,56.03,55.7,55.73,173835.0,46.0373,46.0784,45.807,45.8317,173835.0
2021-07-15 12:40:00,55.73,55.78,55.68,55.76,133454.0,45.8317,45.8728,45.7906,45.8564,133454.0
2021-07-15 12:50:00,55.77,55.8,55.51,55.52,68210.0,45.8646,45.8892,45.6508,45.659,68210.0
2021-07-15 13:00:00,55.51,55.65,55.51,55.63,57455.0,45.6508,45.7659,45.6508,45.7494,57455.0
2021-07-15 13:10:00,55.62,55.64,55.34,55.34,83384.0,45.7412,45.7577,45.5109,45.5109,83384.0
2021-07-15 13:20:00,55.34,55.45,55.24,55.42,116516.0,45.5109,45.6014,45.4287,45.5767,116516.0
2021-07-15 13:30:00,55.43,55.43,55.27,55.37,82160.0,45.585,45.585,45.4534,45.5356,82160.0
2021-07-15 13:40:00,55.37,55.4,55.28,55.31,90510.0,45.5356,45.5603,45.4616,45.4863,90510.0
2021-07-15 13:50:00,55.3,55.45,55.22,55.37,137576.0,45.4781,45.6014,45.4123,45.5356,137576.0
2021-07-15 14:00:00,55.36,55.45,55.26,55.35,127558.0,45.5274,45.6014,45.4452,45.5192,127558.0
2021-07-15 14:10:00,55.34,55.43,55.3,55.43,72302.0,45.5109,45.585,45.4781,45.585,72302.0
2021-07-15 14:20:00,55.43,55.66,55.39,55.56,79203.0,45.585,45.7741,45.5521,45.6919,79203.0
2021-07-15 14:30:00,55.55,55.6,55.44,55.53,51973.0,45.6836,45.7248,45.5932,45.6672,51973.0
2021-07-15 14:40:00,55.54,55.56,55.37,55.46,61162.0,45.6754,45.6919,45.5356,45.6096,61162.0
2021-07-15 14:50:00,55.46,55.48,55.39,55.45,41874.0,45.6096,45.6261,45.5521,45.6014,41874.0
2021-07-15 15:00:00,55.46,55.5,55.44,55.5,50398.0,45.6096,45.6425,45.5932,45.6425,50398.0
2021-07-15 15:10:00,55.49,55.54,55.44,55.52,81787.0,45.6343,45.6754,45.5932,45.659,81787.0
2021-07-15 15:20:00,55.52,55.61,55.51,55.6,77575.0,45.659,45.733,45.6508,45.7248,77575.0
2021-07-15 15:30:00,55.6,55.66,55.54,55.63,119604.0,45.7248,45.7741,45.6754,45.7494,119604.0
2021-07-15 15:40:00,55.63,55.7,55.59,55.68,137460.0,45.7494,45.807,45.7165,45.7906,137460.0
2021-07-15 15:50:00,55.69,55.89,55.69,55.86,514713.0,45.7988,45.9633,45.7988,45.9386,514713.0
2021-07-16 09:30:00,56.2,56.24,55.55,55.72,325779.0,46.2182,46.2511,45.6836,45.8235,325779.0
2021-07-16 09:40:00,55.69,55.72,55.28,55.34,154298.0,45.7988,45.8235,45.4616,45.5109,154298.0
2021-07-16 09:50:00,55.34,55.52,55.29,55.31,132551.0,45.5109,45.659,45.4698,45.4863,132551.0
2021-07-16 10:00:00,55.32,55.32,55.0,55.17,91889.0,45.4945,45.4945,45.2313,45.3711,91889.0
2021-07-16 10:10:00,55.17,55.24,55.02,55.09,96223.0,45.3711,45.4287,45.2478,45.3054,96223.0
2021-07-16 10:20:00,55.12,55.15,54.95,55.01,91638.0,45.33,45.3547,45.1902,45.2396,91638.0
2021-07-16 10:30:00,55.0,55.05,54.83,54.84,84397.0,45.2313,45.2725,45.0915,45.0998,84397.0
2021-07-16 10:40:00,54.83,54.9,54.71,54.76,79109.0,45.0915,45.1491,44.9928,45.034,79109.0
2021-07-16 10:50:00,54.77,55.09,54.69,55.08,107144.0,45.0422,45.3054,44.9764,45.2971,107144.0
2021-07-16 11:00:00,55.08,55.18,55.06,55.08,76762.0,45.2971,45.3794,45.2807,45.2971,76762.0
2021-07-16 11:10:00,55.07,55.17,54.96,54.96,68465.0,45.2889,45.3711,45.1984,45.1984,68465.0
2021-07-16 11:20:00,54.95,54.99,54.87,54.91,61524.0,45.1902,45.2231,45.1244,45.1573,61524.0
2021-07-16 11:30:00,54.9,55.04,54.87,55.04,54029.0,45.1491,45.2642,45.1244,45.2642,54029.0
2021-07-16 11:40:00,55.03,55.11,55.01,55.03,47296.0,45.256,45.3218,45.2396,45.256,47296.0
2021-07-16 11:50:00,55.01,55.2,54.97,55.19,167688.0,45.2396,45.3958,45.2067,45.3876,167688.0
2021-07-16 12:00:00,55.19,55.19,55.08,55.11,94260.0,45.3876,45.3876,45.2971,45.3218,94260.0
2021-07-16 12:10:00,55.11,55.17,54.97,55.0,79878.0,45.3218,45.3711,45.2067,45.2313,79878.0
2021-07-16 12:20:00,55.01,55.04,54.8,54.83,59457.0,45.2396,45.2642,45.0669,45.0915,59457.0
2021-07-16 12:30:00,54.83,54.83,54.72,54.73,79710.0,45.0915,45.0915,45.0011,45.0093,79710.0
2021-07-16 12:40:00,54.74,54.8,54.72,54.8,64367.0,45.0175,45.0669,45.0011,45.0669,64367.0
2021-07-16 12:50:00,54.79,54.92,54.78,54.91,42028.0,45.0586,45.1655,45.0504,45.1573,42028.0
2021-07-16 13:00:00,54.91,54.94,54.83,54.87,43571.0,45.1573,45.182,45.0915,45.1244,43571.0
2021-07-16 13:10:00,54.86,54.87,54.71,54.76,91624.0,45.1162,45.1244,44.9928,45.034,91624.0
2021-07-16 13:20:00,54.76,54.79,54.67,54.67,55130.0,45.034,45.0586,44.9599,44.9599,55130.0
2021-07-16 13:30:00,54.67,54.68,54.53,54.61,91485.0,44.9599,44.9682,44.8448,44.9106,91485.0
2021-07-16 13:40:00,54.61,54.63,54.52,54.54,66155.0,44.9106,44.9271,44.8366,44.853,66155.0
2021-07-16 13:50:00,54.55,54.65,54.53,54.61,61714.0,44.8613,44.9435,44.8448,44.9106,61714.0
2021-07-16 14:00:00,54.6,54.61,54.42,54.45,79098.0,44.9024,44.9106,44.7544,44.779,79098.0
2021-07-16 14:10:00,54.45,54.5,54.36,54.49,58841.0,44.779,44.8201,44.705,44.8119,58841.0
2021-07-16 14:20:00,54.49,54.49,54.35,54.37,52414.0,44.8119,44.8119,44.6968,44.7132,52414.0
2021-07-16 14:30:00,54.36,54.47,54.36,54.38,64524.0,44.705,44.7955,44.705,44.7215,64524.0
2021-07-16 14:40:00,54.37,54.42,54.29,54.33,58569.0,44.7132,44.7544,44.6474,44.6803,58569.0
2021-07-16 14:50:00,54.33,54.44,54.31,54.42,82335.0,44.6803,44.7708,44.6639,44.7544,82335.0
2021-07-16 15:00:00,54.41,54.41,54.26,54.29,81218.0,44.7461,44.7461,44.6228,44.6474,81218.0
2021-07-16 15:10:00,54.3,54.43,54.25,54.43,79969.0,44.6557,44.7626,44.6145,44.7626,79969.0
2021-07-16 15:20:00,54.43,54.49,54.38,54.44,110499.0,44.7626,44.8119,44.7215,44.7708,110499.0
2021-07-16 15:30:00,54.45,54.45,54.27,54.29,131032.0,44.779,44.779,44.631,44.6474,131032.0
2021-07-16 15:40:00,54.29,54.41,54.23,54.29,181639.0,44.6474,44.7461,44.5981,44.6474,181639.0
2021-07-16 15:50:00,54.3,54.42,54.22,54.39,446512.0,44.6557,44.7544,44.5899,44.7297,446512.0
2021-07-19 09:30:00,53.49,53.79,52.86,52.92,395027.0,43.9895,44.2362,43.4714,43.5208,395027.0
2021-07-19 09:40:00,52.93,52.93,52.55,52.59,164540.0,43.529,43.529,43.2165,43.2494,164540.0
2021-07-19 09:50:00,52.57,52.58,52.26,52.38,126319.0,43.2329,43.2412,42.978,43.0767,126319.0
2021-07-19 10:00:00,52.39,52.61,52.18,52.6,121954.0,43.0849,43.2658,42.9122,43.2576,121954.0
2021-07-19 10:10:00,52.59,52.64,52.14,52.19,163720.0,43.2494,43.2905,42.8793,42.9204,163720.0
2021-07-19 10:20:00,52.16,52.65,52.12,52.65,100839.0,42.8958,43.2987,42.8629,43.2987,100839.0
2021-07-19 10:30:00,52.66,52.85,52.61,52.79,108614.0,43.3069,43.4632,43.2658,43.4139,108614.0
2021-07-19 10:40:00,52.8,53.03,52.69,52.76,103255.0,43.4221,43.6112,43.3316,43.3892,103255.0
2021-07-19 10:50:00,52.74,52.74,52.33,52.35,103731.0,43.3727,43.3727,43.0356,43.052,103731.0
2021-07-19 11:00:00,52.35,52.54,52.25,52.41,87665.0,43.052,43.2083,42.9698,43.1014,87665.0
2021-07-19 11:10:00,52.4,52.61,52.36,52.6,61465.0,43.0931,43.2658,43.0602,43.2576,61465.0
2021-07-19 11:20:00,52.6,52.6,52.38,52.46,65491.0,43.2576,43.2576,43.0767,43.1425,65491.0
2021-07-19 11:30:00,52.45,52.65,52.4,52.63,101853.0,43.1342,43.2987,43.0931,43.2823,101853.0
2021-07-19 11:40:00,52.63,52.76,52.45,52.67,125267.0,43.2823,43.3892,43.1342,43.3152,125267.0
2021-07-19 11:50:00,52.66,52.82,52.6,52.82,128466.0,43.3069,43.4385,43.2576,43.4385,128466.0
2021-07-19 12:00:00,52.82,52.84,52.6,52.7,108255.0,43.4385,43.455,43.2576,43.3398,108255.0
2021-07-19 12:10:00,52.7,52.79,52.63,52.65,94700.0,43.3398,43.4139,43.2823,43.2987,94700.0
2021-07-19 12:20:00,52.64,52.65,52.38,52.39,71803.0,43.2905,43.2987,43.0767,43.0849,71803.0
2021-07-19 12:30:00,52.38,52.52,52.35,52.41,85345.0,43.0767,43.1918,43.052,43.1014,85345.0
2021-07-19 12:40:00,52.42,52.44,52.29,52.37,72539.0,43.1096,43.126,43.0027,43.0685,72539.0
2021-07-19 12:50:00,52.37,52.56,52.34,52.46,63433.0,43.0685,43.2247,43.0438,43.1425,63433.0
2021-07-19 13:00:00,52.45,52.69,52.43,52.66,59477.0,43.1342,43.3316,43.1178,43.3069,59477.0
2021-07-19 13:10:00,52.67,52.68,52.52,52.52,63095.0,43.3152,43.3234,43.1918,43.1918,63095.0
2021-07-19 13:20:00,52.51,52.55,52.34,52.43,56439.0,43.1836,43.2165,43.0438,43.1178,56439.0
2021-07-19 13:30:00,52.44,52.48,52.32,52.4,66792.0,43.126,43.1589,43.0273,43.0931,66792.0
2021-07-19 13:40:00,52.39,52.42,52.23,52.25,74976.0,43.0849,43.1096,42.9533,42.9698,74976.0
2021-07-19 13:50:00,52.25,52.32,52.19,52.25,56530.0,42.9698,43.0273,42.9204,42.9698,56530.0
2021-07-19 14:00:00,52.25,52.49,52.24,52.26,77249.0,42.9698,43.1671,42.9615,42.978,77249.0
2021-07-19 14:10:00,52.26,52.41,52.25,52.3,67188.0,42.978,43.1014,42.9698,43.0109,67188.0
2021-07-19 14:20:00,52.31,52.32,52.11,52.31,157305.0,43.0191,43.0273,42.8546,43.0191,157305.0
2021-07-19 14:30:00,52.32,52.32,52.1,52.17,87915.0,43.0273,43.0273,42.8464,42.904,87915.0
2021-07-19 14:40:00,52.16,52.3,52.14,52.28,84096.0,42.8958,43.0109,42.8793,42.9944,84096.0
2021-07-19 14:50:00,52.27,52.34,52.07,52.11,92838.0,42.9862,43.0438,42.8217,42.8546,92838.0
2021-07-19 15:00:00,52.11,52.16,52.05,52.12,143569.0,42.8546,42.8958,42.8053,42.8629,143569.0
2021-07-19 15:10:00,52.12,52.21,52.03,52.05,124377.0,42.8629,42.9369,42.7888,42.8053,124377.0
2021-07-19 15:20:00,52.05,52.15,52.01,52.08,182536.0,42.8053,42.8875,42.7724,42.83,182536.0
2021-07-19 15:30:00,52.08,52.18,51.95,51.97,240606.0,42.83,42.9122,42.7231,42.7395,240606.0
2021-07-19 15:40:00,51.98,52.05,51.88,52.03,290018.0,42.7477,42.8053,42.6655,42.7888,290018.0
2021-07-19 15:50:00,52.02,52.23,51.87,52.19,561889.0,42.7806,42.9533,42.6573,42.9204,561889.0
2021-07-20 09:30:00,52.1,52.73,51.93,52.49,206794.0,42.8464,43.3645,42.7066,43.1671,206794.0
2021-07-20 09:40:00,52.44,52.91,52.33,52.91,170926.0,43.126,43.5125,43.0356,43.5125,170926.0
2021-07-20 09:50:00,52.87,53.21,52.71,53.13,132204.0,43.4797,43.7593,43.3481,43.6935,132204.0
2021-07-20 10:00:00,53.14,53.45,53.1,53.39,114828.0,43.7017,43.9566,43.6688,43.9073,114828.0
2021-07-20 10:10:00,53.39,53.71,53.38,53.7,96927.0,43.9073,44.1705,43.8991,44.1622,96927.0
2021-07-20 10:20:00,53.71,53.98,53.68,53.98,91929.0,44.1705,44.3925,44.1458,44.3925,91929.0
2021-07-20 10:30:00,53.97,53.98,53.6,53.73,102771.0,44.3843,44.3925,44.08,44.1869,102771.0
2021-07-20 10:40:00,53.74,53.92,53.63,53.91,93517.0,44.1951,44.3432,44.1047,44.3349,93517.0
2021-07-20 10:50:00,53.91,54.14,53.91,54.13,88478.0,44.3349,44.5241,44.3349,44.5159,88478.0
2021-07-20 11:00:00,54.14,54.3,53.94,54.05,84820.0,44.5241,44.6557,44.3596,44.4501,84820.0
2021-07-20 11:10:00,54.06,54.15,53.95,54.04,74373.0,44.4583,44.5323,44.3678,44.4418,74373.0
2021-07-20 11:20:00,54.04,54.2,53.98,54.12,113903.0,44.4418,44.5734,44.3925,44.5076,113903.0
2021-07-20 11:30:00,54.11,54.24,54.07,54.07,92058.0,44.4994,44.6063,44.4665,44.4665,92058.0
2021-07-20 11:40:00,54.07,54.33,54.05,54.3,57640.0,44.4665,44.6803,44.4501,44.6557,57640.0
2021-07-20 11:50:00,54.3,54.56,54.29,54.53,114964.0,44.6557,44.8695,44.6474,44.8448,114964.0
2021-07-20 12:00:00,54.55,54.62,54.31,54.44,143957.0,44.8613,44.9188,44.6639,44.7708,143957.0
2021-07-20 12:10:00,54.44,54.62,54.4,54.62,141525.0,44.7708,44.9188,44.7379,44.9188,141525.0
2021-07-20 12:20:00,54.62,54.74,54.62,54.7,96493.0,44.9188,45.0175,44.9188,44.9846,96493.0
2021-07-20 12:30:00,54.7,54.73,54.57,54.62,92650.0,44.9846,45.0093,44.8777,44.9188,92650.0
2021-07-20 12:40:00,54.62,54.82,54.61,54.82,76049.0,44.9188,45.0833,44.9106,45.0833,76049.0
2021-07-20 12:50:00,54.83,54.93,54.62,54.65,138706.0,45.0915,45.1738,44.9188,44.9435,138706.0
2021-07-20 13:00:00,54.66,54.68,54.43,54.46,98387.0,44.9517,44.9682,44.7626,44.7872,98387.0
2021-07-20 13:10:00,54.46,54.57,54.33,54.4,52990.0,44.7872,44.8777,44.6803,44.7379,52990.0
2021-07-20 13:20:00,54.4,54.45,54.28,54.33,47571.0,44.7379,44.779,44.6392,44.6803,47571.0
2021-07-20 13:30:00,54.32,54.43,54.3,54.33,79871.0,44.6721,44.7626,44.6557,44.6803,79871.0
2021-07-20 13:40:00,54.33,54.4,54.25,54.32,62064.0,44.6803,44.7379,44.6145,44.6721,62064.0
2021-07-20 13:50:00,54.32,54.4,54.24,54.36,61053.0,44.6721,44.7379,44.6063,44.705,61053.0
2021-07-20 14:00:00,54.37,54.41,54.23,54.25,58629.0,44.7132,44.7461,44.5981,44.6145,58629.0
2021-07-20 14:10:00,54.25,54.27,54.11,54.18,72197.0,44.6145,44.631,44.4994,44.557,72197.0
2021-07-20 14:20:00,54.17,54.21,54.08,54.1,91166.0,44.5488,44.5816,44.4747,44.4912,91166.0
2021-07-20 14:30:00,54.11,54.15,54.05,54.06,55280.0,44.4994,44.5323,44.4501,44.4583,55280.0
2021-07-20 14:40:00,54.05,54.25,54.04,54.1,122267.0,44.4501,44.6145,44.4418,44.4912,122267.0
2021-07-20 14:50:00,54.09,54.17,54.02,54.03,68965.0,44.483,44.5488,44.4254,44.4336,68965.0
2021-07-20 15:00:00,54.04,54.09,53.96,54.05,74096.0,44.4418,44.483,44.3761,44.4501,74096.0
2021-07-20 15:10:00,54.05,54.21,54.04,54.18,102265.0,44.4501,44.5816,44.4418,44.557,102265.0
2021-07-20 15:20:00,54.19,54.3,54.14,54.16,123174.0,44.5652,44.6557,44.5241,44.5405,123174.0
2021-07-20 15:30:00,54.16,54.17,54.01,54.15,163984.0,44.5405,44.5488,44.4172,44.5323,163984.0
2021-07-20 15:40:00,54.15,54.25,54.13,54.21,190990.0,44.5323,44.6145,44.5159,44.5816,190990.0
2021-07-20 15:50:00,54.21,54.23,54.0,54.1,537864.0,44.5816,44.5981,44.4089,44.4912,537864.0
2021-07-21 09:30:00,54.66,54.99,54.5,54.92,112913.0,44.9517,45.2231,44.8201,45.1655,112913.0
2021-07-21 09:40:00,54.93,55.2,54.9,55.09,121312.0,45.1738,45.3958,45.1491,45.3054,121312.0
2021-07-21 09:50:00,55.1,55.33,55.04,55.28,106479.0,45.3136,45.5027,45.2642,45.4616,106479.0
2021-07-21 10:00:00,55.27,55.38,55.09,55.3,92991.0,45.4534,45.5438,45.3054,45.4781,92991.0
2021-07-21 10:10:00,55.3,55.53,55.22,55.28,71326.0,45.4781,45.6672,45.4123,45.4616,71326.0
2021-07-21 10:20:00,55.3,55.47,55.24,55.24,70689.0,45.4781,45.6179,45.4287,45.4287,70689.0
2021-07-21 10:30:00,55.22,55.25,54.95,55.23,112823.0,45.4123,45.4369,45.1902,45.4205,112823.0
2021-07-21 10:40:00,55.22,55.29,55.03,55.06,51266.0,45.4123,45.4698,45.256,45.2807,51266.0
2021-07-21 10:50:00,55.08,55.18,55.02,55.04,52263.0,45.2971,45.3794,45.2478,45.2642,52263.0
2021-07-21 11:00:00,55.05,55.18,55.0,55.11,55529.0,45.2725,45.3794,45.2313,45.3218,55529.0
2021-07-21 11:10:00,55.11,55.22,55.05,55.16,47371.0,45.3218,45.4123,45.2725,45.3629,47371.0
2021-07-21 11:20:00,55.16,55.25,55.0,55.02,68573.0,45.3629,45.4369,45.2313,45.2478,68573.0
2021-07-21 11:30:00,55.03,55.2,55.0,55.16,54552.0,45.256,45.3958,45.2313,45.3629,54552.0
2021-07-21 11:40:00,55.15,55.43,55.14,55.41,63450.0,45.3547,45.585,45.3465,45.5685,63450.0
2021-07-21 11:50:00,55.41,55.54,55.31,55.32,74649.0,45.5685,45.6754,45.4863,45.4945,74649.0
2021-07-21 12:00:00,55.33,55.37,55.27,55.33,45445.0,45.5027,45.5356,45.4534,45.5027,45445.0
2021-07-21 12:10:00,55.34,55.45,55.3,55.45,48150.0,45.5109,45.6014,45.4781,45.6014,48150.0
2021-07-21 12:20:00,55.44,55.48,55.33,55.34,57133.0,45.5932,45.6261,45.5027,45.5109,57133.0
2021-07-21 12:30:00,55.33,55.4,55.28,55.39,38511.0,45.5027,45.5603,45.4616,45.5521,38511.0
2021-07-21 12:40:00,55.4,55.51,55.38,55.49,38494.0,45.5603,45.6508,45.5438,45.6343,38494.0
2021-07-21 12:50:00,55.48,55.57,55.44,55.47,61614.0,45.6261,45.7001,45.5932,45.6179,61614.0
2021-07-21 13:00:00,55.47,55.7,55.47,55.57,77604.0,45.6179,45.807,45.6179,45.7001,77604.0
2021-07-21 13:10:00,55.57,55.59,55.51,55.51,42768.0,45.7001,45.7165,45.6508,45.6508,42768.0
2021-07-21 13:20:00,55.51,55.62,55.42,55.62,64534.0,45.6508,45.7412,45.5767,45.7412,64534.0
2021-07-21 13:30:00,55.63,55.73,55.58,55.6,40530.0,45.7494,45.8317,45.7083,45.7248,40530.0
2021-07-21 13:40:00,55.61,55.63,55.52,55.55,40358.0,45.733,45.7494,45.659,45.6836,40358.0
2021-07-21 13:50:00,55.54,55.56,55.51,55.55,129281.0,45.6754,45.6919,45.6508,45.6836,129281.0
2021-07-21 14:00:00,55.56,55.59,55.46,55.49,51324.0,45.6919,45.7165,45.6096,45.6343,51324.0
2021-07-21 14:10:00,55.49,55.51,55.38,55.42,39668.0,45.6343,45.6508,45.5438,45.5767,39668.0
2021-07-21 14:20:00,55.4,55.47,55.33,55.47,49501.0,45.5603,45.6179,45.5027,45.6179,49501.0
2021-07-21 14:30:00,55.46,55.51,55.41,55.5,57738.0,45.6096,45.6508,45.5685,45.6425,57738.0
2021-07-21 14:40:00,55.5,55.5,55.4,55.41,58626.0,45.6425,45.6425,45.5603,45.5685,58626.0
2021-07-21 14:50:00,55.41,55.41,55.32,55.39,41952.0,45.5685,45.5685,45.4945,45.5521,41952.0
2021-07-21 15:00:00,55.39,55.44,55.35,55.44,41426.0,45.5521,45.5932,45.5192,45.5932,41426.0
2021-07-21 15:10:00,55.44,55.45,55.38,55.42,64847.0,45.5932,45.6014,45.5438,45.5767,64847.0
2021-07-21 15:20:00,55.41,55.49,55.35,55.38,67503.0,45.5685,45.6343,45.5192,45.5438,67503.0
2021-07-21 15:30:00,55.38,55.42,55.28,55.31,116339.0,45.5438,45.5767,45.4616,45.4863,116339.0
2021-07-21 15:40:00,55.32,55.39,55.3,55.32,105204.0,45.4945,45.5521,45.4781,45.4945,105204.0
2021-07-21 15:50:00,55.32,55.33,55.23,55.29,429590.0,45.4945,45.5027,45.4205,45.4698,429590.0
2021-07-22 09:30:00,55.02,55.13,54.48,54.8,130608.0,45.2478,45.3382,44.8037,45.0669,130608.0
2021-07-22 09:40:00,54.83,55.14,54.75,54.87,89069.0,45.0915,45.3465,45.0257,45.1244,89069.0
2021-07-22 09:50:00,54.86,54.97,54.58,54.67,68032.0,45.1162,45.2067,44.8859,44.9599,68032.0
2021-07-22 10:00:00,54.67,54.74,54.51,54.65,67685.0,44.9599,45.0175,44.8284,44.9435,67685.0
2021-07-22 10:10:00,54.66,54.8,54.54,54.61,75438.0,44.9517,45.0669,44.853,44.9106,75438.0
2021-07-22 10:20:00,54.58,54.66,54.34,54.39,82710.0,44.8859,44.9517,44.6886,44.7297,82710.0
2021-07-22 10:30:00,54.38,54.5,54.27,54.33,72880.0,44.7215,44.8201,44.631,44.6803,72880.0
2021-07-22 10:40:00,54.35,54.5,54.32,54.35,45559.0,44.6968,44.8201,44.6721,44.6968,45559.0
2021-07-22 10:50:00,54.35,54.39,54.25,54.31,48669.0,44.6968,44.7297,44.6145,44.6639,48669.0
2021-07-22 11:00:00,54.33,54.33,54.21,54.32,51691.0,44.6803,44.6803,44.5816,44.6721,51691.0
2021-07-22 11:10:00,54.32,54.47,54.25,54.46,58191.0,44.6721,44.7955,44.6145,44.7872,58191.0
2021-07-22 11:20:00,54.45,54.48,54.25,54.32,59763.0,44.779,44.8037,44.6145,44.6721,59763.0
2021-07-22 11:30:00,54.34,54.42,54.23,54.27,43986.0,44.6886,44.7544,44.5981,44.631,43986.0
2021-07-22 11:40:00,54.26,54.26,54.15,54.15,37380.0,44.6228,44.6228,44.5323,44.5323,37380.0
2021-07-22 11:50:00,54.14,54.16,54.07,54.13,31176.0,44.5241,44.5405,44.4665,44.5159,31176.0
2021-07-22 12:00:00,54.13,54.25,54.07,54.17,33933.0,44.5159,44.6145,44.4665,44.5488,33933.0
2021-07-22 12:10:00,54.17,54.2,54.07,54.08,49193.0,44.5488,44.5734,44.4665,44.4747,49193.0
2021-07-22 12:20:00,54.08,54.24,54.06,54.24,25367.0,44.4747,44.6063,44.4583,44.6063,25367.0
2021-07-22 12:30:00,54.24,54.33,54.24,54.31,34482.0,44.6063,44.6803,44.6063,44.6639,34482.0
2021-07-22 12:40:00,54.31,54.36,54.23,54.25,44422.0,44.6639,44.705,44.5981,44.6145,44422.0
2021-07-22 12:50:00,54.24,54.32,54.23,54.3,24022.0,44.6063,44.6721,44.5981,44.6557,24022.0
2021-07-22 13:00:00,54.31,54.37,54.3,54.35,25012.0,44.6639,44.7132,44.6557,44.6968,25012.0
2021-07-22 13:10:00,54.35,54.42,54.33,54.33,25191.0,44.6968,44.7544,44.6803,44.6803,25191.0
2021-07-22 13:20:00,54.32,54.38,54.29,54.36,31783.0,44.6721,44.7215,44.6474,44.705,31783.0
2021-07-22 13:30:00,54.37,54.38,54.34,54.37,22808.0,44.7132,44.7215,44.6886,44.7132,22808.0
2021-07-22 13:40:00,54.38,54.47,54.37,54.47,36206.0,44.7215,44.7955,44.7132,44.7955,36206.0
2021-07-22 13:50:00,54.46,54.49,54.37,54.48,45914.0,44.7872,44.8119,44.7132,44.8037,45914.0
2021-07-22 14:00:00,54.49,54.5,54.45,54.46,46717.0,44.8119,44.8201,44.779,44.7872,46717.0
2021-07-22 14:10:00,54.47,54.56,54.47,54.5,31799.0,44.7955,44.8695,44.7955,44.8201,31799.0
2021-07-22 14:20:00,54.5,54.51,54.45,54.48,30473.0,44.8201,44.8284,44.779,44.8037,30473.0
2021-07-22 14:30:00,54.48,54.48,54.42,54.42,27088.0,44.8037,44.8037,44.7544,44.7544,27088.0
2021-07-22 14:40:00,54.42,54.44,54.38,54.44,29401.0,44.7544,44.7708,44.7215,44.7708,29401.0
2021-07-22 14:50:00,54.44,54.5,54.4,54.49,35906.0,44.7708,44.8201,44.7379,44.8119,35906.0
2021-07-22 15:00:00,54.49,54.5,54.41,54.46,32980.0,44.8119,44.8201,44.7461,44.7872,32980.0
2021-07-22 15:10:00,54.45,54.48,54.4,54.48,55004.0,44.779,44.8037,44.7379,44.8037,55004.0
2021-07-22 15:20:00,54.48,54.49,54.35,54.36,48530.0,44.8037,44.8119,44.6968,44.705,48530.0
2021-07-22 15:30:00,54.36,54.37,54.29,54.33,78836.0,44.705,44.7132,44.6474,44.6803,78836.0
2021-07-22 15:40:00,54.33,54.42,54.29,54.4,101212.0,44.6803,44.7544,44.6474,44.7379,101212.0
2021-07-22 15:50:00,54.4,54.41,54.28,54.34,329969.0,44.7379,44.7461,44.6392,44.6886,329969.0
2021-07-23 09:30:00,54.91,55.24,54.8,55.06,130233.0,45.1573,45.4287,45.0669,45.2807,130233.0
2021-07-23 09:40:00,55.04,55.2,54.74,54.74,94958.0,45.2642,45.3958,45.0175,45.0175,94958.0
2021-07-23 09:50:00,54.72,54.8,54.44,54.48,99267.0,45.0011,45.0669,44.7708,44.8037,99267.0
2021-07-23 10:00:00,54.48,54.53,54.2,54.38,86472.0,44.8037,44.8448,44.5734,44.7215,86472.0
2021-07-23 10:10:00,54.39,54.51,54.34,54.39,56829.0,44.7297,44.8284,44.6886,44.7297,56829.0
2021-07-23 10:20:00,54.38,54.49,54.31,54.47,35500.0,44.7215,44.8119,44.6639,44.7955,35500.0
2021-07-23 10:30:00,54.45,54.61,54.31,54.49,54966.0,44.779,44.9106,44.6639,44.8119,54966.0
2021-07-23 10:40:00,54.45,54.66,54.45,54.63,40219.0,44.779,44.9517,44.779,44.9271,40219.0
2021-07-23 10:50:00,54.64,54.66,54.47,54.51,49541.0,44.9353,44.9517,44.7955,44.8284,49541.0
2021-07-23 11:00:00,54.51,54.65,54.5,54.58,38152.0,44.8284,44.9435,44.8201,44.8859,38152.0
2021-07-23 11:10:00,54.58,54.58,54.4,54.43,62392.0,44.8859,44.8859,44.7379,44.7626,62392.0
2021-07-23 11:20:00,54.43,54.54,54.42,54.48,35891.0,44.7626,44.853,44.7544,44.8037,35891.0
2021-07-23 11:30:00,54.49,54.51,54.4,54.43,36174.0,44.8119,44.8284,44.7379,44.7626,36174.0
2021-07-23 11:40:00,54.44,54.44,54.26,54.27,46485.0,44.7708,44.7708,44.6228,44.631,46485.0
2021-07-23 11:50:00,54.27,54.29,54.16,54.17,42865.0,44.631,44.6474,44.5405,44.5488,42865.0
2021-07-23 12:00:00,54.17,54.35,54.16,54.33,54484.0,44.5488,44.6968,44.5405,44.6803,54484.0
2021-07-23 12:10:00,54.32,54.52,54.3,54.45,56875.0,44.6721,44.8366,44.6557,44.779,56875.0
2021-07-23 12:20:00,54.45,54.49,54.3,54.39,33502.0,44.779,44.8119,44.6557,44.7297,33502.0
2021-07-23 12:30:00,54.38,54.44,54.31,54.42,40255.0,44.7215,44.7708,44.6639,44.7544,40255.0
2021-07-23 12:40:00,54.43,54.44,54.3,54.3,36397.0,44.7626,44.7708,44.6557,44.6557,36397.0
2021-07-23 12:50:00,54.3,54.35,54.25,54.33,29245.0,44.6557,44.6968,44.6145,44.6803,29245.0
2021-07-23 13:00:00,54.33,54.42,54.29,54.39,48840.0,44.6803,44.7544,44.6474,44.7297,48840.0
2021-07-23 13:10:00,54.39,54.4,54.31,54.33,39454.0,44.7297,44.7379,44.6639,44.6803,39454.0
2021-07-23 13:20:00,54.33,54.34,54.19,54.22,36191.0,44.6803,44.6886,44.5652,44.5899,36191.0
2021-07-23 13:30:00,54.23,54.33,54.21,54.33,30607.0,44.5981,44.6803,44.5816,44.6803,30607.0
2021-07-23 13:40:00,54.35,54.51,54.33,54.49,33691.0,44.6968,44.8284,44.6803,44.8119,33691.0
2021-07-23 13:50:00,54.51,54.52,54.47,54.48,24554.0,44.8284,44.8366,44.7955,44.8037,24554.0
2021-07-23 14:00:00,54.48,54.48,54.29,54.33,36861.0,44.8037,44.8037,44.6474,44.6803,36861.0
2021-07-23 14:10:00,54.33,54.42,54.29,54.29,22000.0,44.6803,44.7544,44.6474,44.6474,22000.0
2021-07-23 14:20:00,54.29,54.32,54.26,54.32,28433.0,44.6474,44.6721,44.6228,44.6721,28433.0
2021-07-23 14:30:00,54.31,54.36,54.27,54.35,34921.0,44.6639,44.705,44.631,44.6968,34921.0
2021-07-23 14:40:00,54.35,54.38,54.32,54.35,25031.0,44.6968,44.7215,44.6721,44.6968,25031.0
2021-07-23 14:50:00,54.34,54.42,54.33,54.41,52196.0,44.6886,44.7544,44.6803,44.7461,52196.0
2021-07-23 15:00:00,54.41,54.44,54.32,54.35,83536.0,44.7461,44.7708,44.6721,44.6968,83536.0
2021-07-23 15:10:00,54.34,54.37,54.24,54.29,44133.0,44.6886,44.7132,44.6063,44.6474,44133.0
2021-07-23 15:20:00,54.3,54.31,54.25,54.28,37283.0,44.6557,44.6639,44.6145,44.6392,37283.0
2021-07-23 15:30:00,54.29,54.42,54.28,54.39,80372.0,44.6474,44.7544,44.6392,44.7297,80372.0
2021-07-23 15:40:00,54.39,54.46,54.35,54.45,82165.0,44.7297,44.7872,44.6968,44.779,82165.0
2021-07-23 15:50:00,54.46,54.5,54.36,54.47,299824.0,44.7872,44.8201,44.705,44.7955,299824.0
2021-07-26 09:30:00,54.61,55.18,54.51,55.01,224658.0,44.9106,45.3794,44.8284,45.2396,224658.0
2021-07-26 09:40:00,55.02,55.02,54.63,54.8,136614.0,45.2478,45.2478,44.9271,45.0669,136614.0
2021-07-26 09:50:00,54.78,55.11,54.73,54.99,100416.0,45.0504,45.3218,45.0093,45.2231,100416.0
2021-07-26 10:00:00,54.97,55.18,54.93,55.01,95582.0,45.2067,45.3794,45.1738,45.2396,95582.0
2021-07-26 10:10:00,55.0,55.06,54.86,54.98,72622.0,45.2313,45.2807,45.1162,45.2149,72622.0
2021-07-26 10:20:00,55.0,55.04,54.78,54.8,47418.0,45.2313,45.2642,45.0504,45.0669,47418.0
2021-07-26 10:30:00,54.79,54.83,54.52,54.56,99676.0,45.0586,45.0915,44.8366,44.8695,99676.0
2021-07-26 10:40:00,54.55,54.82,54.55,54.79,82058.0,44.8613,45.0833,44.8613,45.0586,82058.0
2021-07-26 10:50:00,54.79,54.85,54.67,54.82,76344.0,45.0586,45.108,44.9599,45.0833,76344.0
2021-07-26 11:00:00,54.81,54.94,54.65,54.88,73824.0,45.0751,45.182,44.9435,45.1326,73824.0
2021-07-26 11:10:00,54.88,54.95,54.79,54.89,41809.0,45.1326,45.1902,45.0586,45.1409,41809.0
2021-07-26 11:20:00,54.89,54.98,54.85,54.9,45410.0,45.1409,45.2149,45.108,45.1491,45410.0
2021-07-26 11:30:00,54.9,54.93,54.79,54.88,50278.0,45.1491,45.1738,45.0586,45.1326,50278.0
2021-07-26 11:40:00,54.88,54.94,54.84,54.85,38140.0,45.1326,45.182,45.0998,45.108,38140.0
2021-07-26 11:50:00,54.86,54.88,54.68,54.72,36647.0,45.1162,45.1326,44.9682,45.0011,36647.0
2021-07-26 12:00:00,54.71,54.72,54.61,54.63,31224.0,44.9928,45.0011,44.9106,44.9271,31224.0
2021-07-26 12:10:00,54.63,54.69,54.56,54.61,26342.0,44.9271,44.9764,44.8695,44.9106,26342.0
2021-07-26 12:20:00,54.6,54.75,54.58,54.71,40510.0,44.9024,45.0257,44.8859,44.9928,40510.0
2021-07-26 12:30:00,54.72,54.83,54.71,54.76,43717.0,45.0011,45.0915,44.9928,45.034,43717.0
2021-07-26 12:40:00,54.76,54.77,54.68,54.75,32313.0,45.034,45.0422,44.9682,45.0257,32313.0
2021-07-26 12:50:00,54.75,54.79,54.65,54.69,31542.0,45.0257,45.0586,44.9435,44.9764,31542.0
2021-07-26 13:00:00,54.68,54.74,54.63,54.73,20309.0,44.9682,45.0175,44.9271,45.0093,20309.0
2021-07-26 13:10:00,54.73,54.75,54.64,54.68,21207.0,45.0093,45.0257,44.9353,44.9682,21207.0
2021-07-26 13:20:00,54.69,54.74,54.65,54.66,45941.0,44.9764,45.0175,44.9435,44.9517,45941.0
2021-07-26 13:30:00,54.68,54.71,54.59,54.65,40957.0,44.9682,44.9928,44.8942,44.9435,40957.0
2021-07-26 13:40:00,54.64,54.67,54.58,54.64,34285.0,44.9353,44.9599,44.8859,44.9353,34285.0
2021-07-26 13:50:00,54.64,54.67,54.58,54.65,28330.0,44.9353,44.9599,44.8859,44.9435,28330.0
2021-07-26 14:00:00,54.65,54.68,54.6,54.65,31156.0,44.9435,44.9682,44.9024,44.9435,31156.0
2021-07-26 14:10:00,54.65,54.72,54.6,54.71,25844.0,44.9435,45.0011,44.9024,44.9928,25844.0
2021-07-26 14:20:00,54.7,54.79,54.68,54.75,44809.0,44.9846,45.0586,44.9682,45.0257,44809.0
2021-07-26 14:30:00,54.75,54.78,54.73,54.74,30148.0,45.0257,45.0504,45.0093,45.0175,30148.0
2021-07-26 14:40:00,54.75,54.76,54.68,54.71,23945.0,45.0257,45.034,44.9682,44.9928,23945.0
2021-07-26 14:50:00,54.71,54.74,54.6,54.62,27130.0,44.9928,45.0175,44.9024,44.9188,27130.0
2021-07-26 15:00:00,54.62,54.73,54.62,54.72,30777.0,44.9188,45.0093,44.9188,45.0011,30777.0
2021-07-26 15:10:00,54.71,54.77,54.67,54.77,31332.0,44.9928,45.0422,44.9599,45.0422,31332.0
2021-07-26 15:20:00,54.77,54.8,54.75,54.76,64820.0,45.0422,45.0669,45.0257,45.034,64820.0
2021-07-26 15:30:00,54.77,54.81,54.72,54.81,67177.0,45.0422,45.0751,45.0011,45.0751,67177.0
2021-07-26 15:40:00,54.8,54.85,54.75,54.76,72933.0,45.0669,45.108,45.0257,45.034,72933.0
2021-07-26 15:50:00,54.76,54.91,54.76,54.91,337706.0,45.034,45.1573,45.034,45.1573,337706.0
2021-07-27 09:30:00,54.2,54.46,53.88,54.18,287394.0,44.5734,44.7872,44.3103,44.557,287394.0
2021-07-27 09:40:00,54.2,54.56,54.04,54.54,82489.0,44.5734,44.8695,44.4418,44.853,82489.0
2021-07-27 09:50:00,54.53,54.61,54.29,54.38,64957.0,44.8448,44.9106,44.6474,44.7215,64957.0
2021-07-27 10:00:00,54.38,54.6,54.36,54.59,112054.0,44.7215,44.9024,44.705,44.8942,112054.0
2021-07-27 10:10:00,54.59,54.74,54.42,54.74,74324.0,44.8942,45.0175,44.7544,45.0175,74324.0
2021-07-27 10:20:00,54.75,55.07,54.74,55.07,54062.0,45.0257,45.2889,45.0175,45.2889,54062.0
2021-07-27 10:30:00,55.03,55.1,54.95,55.08,68719.0,45.256,45.3136,45.1902,45.2971,68719.0
2021-07-27 10:40:00,55.09,55.24,54.9,54.98,75481.0,45.3054,45.4287,45.1491,45.2149,75481.0
2021-07-27 10:50:00,55.0,55.25,54.95,55.21,59294.0,45.2313,45.4369,45.1902,45.404,59294.0
2021-07-27 11:00:00,55.2,55.33,55.17,55.24,80511.0,45.3958,45.5027,45.3711,45.4287,80511.0
2021-07-27 11:10:00,55.23,55.26,55.07,55.1,81750.0,45.4205,45.4452,45.2889,45.3136,81750.0
2021-07-27 11:20:00,55.1,55.15,54.97,55.07,51368.0,45.3136,45.3547,45.2067,45.2889,51368.0
2021-07-27 11:30:00,55.05,55.06,54.87,54.89,58923.0,45.2725,45.2807,45.1244,45.1409,58923.0
2021-07-27 11:40:00,54.9,54.98,54.86,54.96,52594.0,45.1491,45.2149,45.1162,45.1984,52594.0
2021-07-27 11:50:00,54.97,55.08,54.96,55.07,50925.0,45.2067,45.2971,45.1984,45.2889,50925.0
2021-07-27 12:00:00,55.07,55.09,54.83,54.84,51803.0,45.2889,45.3054,45.0915,45.0998,51803.0
2021-07-27 12:10:00,54.84,54.84,54.72,54.76,31208.0,45.0998,45.0998,45.0011,45.034,31208.0
2021-07-27 12:20:00,54.75,54.87,54.72,54.84,47845.0,45.0257,45.1244,45.0011,45.0998,47845.0
2021-07-27 12:30:00,54.81,54.84,54.75,54.79,36761.0,45.0751,45.0998,45.0257,45.0586,36761.0
2021-07-27 12:40:00,54.77,54.81,54.71,54.74,32314.0,45.0422,45.0751,44.9928,45.0175,32314.0
2021-07-27 12:50:00,54.74,54.83,54.69,54.8,37812.0,45.0175,45.0915,44.9764,45.0669,37812.0
2021-07-27 13:00:00,54.81,54.96,54.81,54.95,53949.0,45.0751,45.1984,45.0751,45.1902,53949.0
2021-07-27 13:10:00,54.95,54.96,54.88,54.95,31811.0,45.1902,45.1984,45.1326,45.1902,31811.0
2021-07-27 13:20:00,54.96,54.97,54.77,54.79,43166.0,45.1984,45.2067,45.0422,45.0586,43166.0
2021-07-27 13:30:00,54.79,54.89,54.75,54.89,39962.0,45.0586,45.1409,45.0257,45.1409,39962.0
2021-07-27 13:40:00,54.9,55.0,54.86,54.96,28666.0,45.1491,45.2313,45.1162,45.1984,28666.0
2021-07-27 13:50:00,54.96,54.96,54.86,54.87,24629.0,45.1984,45.1984,45.1162,45.1244,24629.0
2021-07-27 14:00:00,54.86,54.88,54.78,54.84,30053.0,45.1162,45.1326,45.0504,45.0998,30053.0
2021-07-27 14:10:00,54.85,54.93,54.83,54.91,27817.0,45.108,45.1738,45.0915,45.1573,27817.0
2021-07-27 14:20:00,54.91,55.0,54.89,54.98,30746.0,45.1573,45.2313,45.1409,45.2149,30746.0
2021-07-27 14:30:00,54.97,54.97,54.88,54.91,20260.0,45.2067,45.2067,45.1326,45.1573,20260.0
2021-07-27 14:40:00,54.91,54.97,54.87,54.93,34472.0,45.1573,45.2067,45.1244,45.1738,34472.0
2021-07-27 14:50:00,54.93,54.96,54.81,54.83,27913.0,45.1738,45.1984,45.0751,45.0915,27913.0
2021-07-27 15:00:00,54.83,54.92,54.82,54.86,41046.0,45.0915,45.1655,45.0833,45.1162,41046.0
2021-07-27 15:10:00,54.84,54.96,54.77,54.89,64350.0,45.0998,45.1984,45.0422,45.1409,64350.0
2021-07-27 15:20:00,54.89,54.91,54.82,54.86,48123.0,45.1409,45.1573,45.0833,45.1162,48123.0
2021-07-27 15:30:00,54.86,54.86,54.73,54.8,63168.0,45.1162,45.1162,45.0093,45.0669,63168.0
2021-07-27 15:40:00,54.79,54.85,54.77,54.83,90570.0,45.0586,45.108,45.0422,45.0915,90570.0
2021-07-27 15:50:00,54.83,54.98,54.83,54.94,273258.0,45.0915,45.2149,45.0915,45.182,273258.0
2021-07-28 09:30:00,55.56,55.59,54.96,55.23,170126.0,45.6919,45.7165,45.1984,45.4205,170126.0
2021-07-28 09:40:00,55.24,55.33,55.13,55.22,94638.0,45.4287,45.5027,45.3382,45.4123,94638.0
2021-07-28 09:50:00,55.22,55.24,54.77,54.82,85182.0,45.4123,45.4287,45.0422,45.0833,85182.0
2021-07-28 10:00:00,54.85,54.85,54.61,54.61,87040.0,45.108,45.108,44.9106,44.9106,87040.0
2021-07-28 10:10:00,54.62,54.63,54.42,54.43,91452.0,44.9188,44.9271,44.7544,44.7626,91452.0
2021-07-28 10:20:00,54.44,54.51,54.23,54.4,89897.0,44.7708,44.8284,44.5981,44.7379,89897.0
2021-07-28 10:30:00,54.4,54.64,54.35,54.58,49627.0,44.7379,44.9353,44.6968,44.8859,49627.0
2021-07-28 10:40:00,54.57,54.86,54.55,54.84,59241.0,44.8777,45.1162,44.8613,45.0998,59241.0
2021-07-28 10:50:00,54.84,54.88,54.66,54.83,51063.0,45.0998,45.1326,44.9517,45.0915,51063.0
2021-07-28 11:00:00,54.82,54.85,54.67,54.79,45524.0,45.0833,45.108,44.9599,45.0586,45524.0
2021-07-28 11:10:00,54.8,54.89,54.72,54.78,44532.0,45.0669,45.1409,45.0011,45.0504,44532.0
2021-07-28 11:20:00,54.79,54.99,54.78,54.91,41389.0,45.0586,45.2231,45.0504,45.1573,41389.0
2021-07-28 11:30:00,54.93,54.98,54.83,54.94,71436.0,45.1738,45.2149,45.0915,45.182,71436.0
2021-07-28 11:40:00,54.94,55.09,54.93,55.08,38136.0,45.182,45.3054,45.1738,45.2971,38136.0
2021-07-28 11:50:00,55.08,55.17,55.05,55.08,83892.0,45.2971,45.3711,45.2725,45.2971,83892.0
2021-07-28 12:00:00,55.09,55.09,54.98,54.99,34562.0,45.3054,45.3054,45.2149,45.2231,34562.0
2021-07-28 12:10:00,55.0,55.04,54.9,54.98,42131.0,45.2313,45.2642,45.1491,45.2149,42131.0
2021-07-28 12:20:00,54.98,54.98,54.76,54.77,36205.0,45.2149,45.2149,45.034,45.0422,36205.0
2021-07-28 12:30:00,54.77,54.88,54.76,54.86,29880.0,45.0422,45.1326,45.034,45.1162,29880.0
2021-07-28 12:40:00,54.86,54.91,54.84,54.9,31352.0,45.1162,45.1573,45.0998,45.1491,31352.0
2021-07-28 12:50:00,54.91,54.97,54.86,54.9,31350.0,45.1573,45.2067,45.1162,45.1491,31350.0
2021-07-28 13:00:00,54.9,54.96,54.85,54.91,33214.0,45.1491,45.1984,45.108,45.1573,33214.0
2021-07-28 13:10:00,54.91,55.07,54.91,55.05,32890.0,45.1573,45.2889,45.1573,45.2725,32890.0
2021-07-28 13:20:00,55.05,55.11,54.99,55.02,66931.0,45.2725,45.3218,45.2231,45.2478,66931.0
2021-07-28 13:30:00,55.02,55.09,54.99,55.03,25122.0,45.2478,45.3054,45.2231,45.256,25122.0
2021-07-28 13:40:00,55.03,55.03,54.89,54.94,43739.0,45.256,45.256,45.1409,45.182,43739.0
2021-07-28 13:50:00,54.94,54.99,54.86,54.87,35908.0,45.182,45.2231,45.1162,45.1244,35908.0
2021-07-28 14:00:00,54.87,55.31,54.84,55.07,103922.0,45.1244,45.4863,45.0998,45.2889,103922.0
2021-07-28 14:10:00,55.06,55.07,54.94,55.07,68665.0,45.2807,45.2889,45.182,45.2889,68665.0
2021-07-28 14:20:00,55.07,55.21,55.07,55.2,62354.0,45.2889,45.404,45.2889,45.3958,62354.0
2021-07-28 14:30:00,55.21,55.34,55.17,55.25,66540.0,45.404,45.5109,45.3711,45.4369,66540.0
2021-07-28 14:40:00,55.23,55.49,55.22,55.47,72202.0,45.4205,45.6343,45.4123,45.6179,72202.0
2021-07-28 14:50:00,55.47,55.57,55.45,55.48,118747.0,45.6179,45.7001,45.6014,45.6261,118747.0
2021-07-28 15:00:00,55.48,55.62,55.42,55.45,200258.0,45.6261,45.7412,45.5767,45.6014,200258.0
2021-07-28 15:10:00,55.45,55.55,55.37,55.38,285518.0,45.6014,45.6836,45.5356,45.5438,285518.0
2021-07-28 15:20:00,55.38,55.41,55.25,55.4,128803.0,45.5438,45.5685,45.4369,45.5603,128803.0
2021-07-28 15:30:00,55.4,55.51,55.24,55.24,119892.0,45.5603,45.6508,45.4287,45.4287,119892.0
2021-07-28 15:40:00,55.23,55.31,55.19,55.21,110995.0,45.4205,45.4863,45.3876,45.404,110995.0
2021-07-28 15:50:00,55.21,55.22,55.06,55.08,401902.0,45.404,45.4123,45.2807,45.2971,401902.0
2021-07-29 09:30:00,55.55,55.83,55.07,55.23,193444.0,45.6836,45.9139,45.2889,45.4205,193444.0
2021-07-29 09:40:00,55.26,55.44,54.83,54.97,110622.0,45.4452,45.5932,45.0915,45.2067,110622.0
2021-07-29 09:50:00,54.98,55.14,54.84,55.12,69313.0,45.2149,45.3465,45.0998,45.33,69313.0
2021-07-29 10:00:00,55.12,55.19,54.97,55.13,88868.0,45.33,45.3876,45.2067,45.3382,88868.0
2021-07-29 10:10:00,55.15,55.4,55.06,55.38,63152.0,45.3547,45.5603,45.2807,45.5438,63152.0
2021-07-29 10:20:00,55.37,55.39,55.2,55.22,41264.0,45.5356,45.5521,45.3958,45.4123,41264.0
2021-07-29 10:30:00,55.23,55.36,55.17,55.34,49191.0,45.4205,45.5274,45.3711,45.5109,49191.0
2021-07-29 10:40:00,55.36,55.46,55.28,55.34,58763.0,45.5274,45.6096,45.4616,45.5109,58763.0
2021-07-29 10:50:00,55.34,55.44,55.25,55.44,43123.0,45.5109,45.5932,45.4369,45.5932,43123.0
2021-07-29 11:00:00,55.44,55.51,55.34,55.47,61905.0,45.5932,45.6508,45.5109,45.6179,61905.0
2021-07-29 11:10:00,55.46,55.64,55.45,55.64,79216.0,45.6096,45.7577,45.6014,45.7577,79216.0
2021-07-29 11:20:00,55.61,55.66,55.39,55.39,38893.0,45.733,45.7741,45.5521,45.5521,38893.0
2021-07-29 11:30:00,55.39,55.62,55.39,55.57,45362.0,45.5521,45.7412,45.5521,45.7001,45362.0
2021-07-29 11:40:00,55.58,55.58,55.44,55.46,42975.0,45.7083,45.7083,45.5932,45.6096,42975.0
2021-07-29 11:50:00,55.46,55.58,55.42,55.5,53874.0,45.6096,45.7083,45.5767,45.6425,53874.0
2021-07-29 12:00:00,55.51,55.61,55.49,55.55,43417.0,45.6508,45.733,45.6343,45.6836,43417.0
2021-07-29 12:10:00,55.55,55.65,55.5,55.65,30304.0,45.6836,45.7659,45.6425,45.7659,30304.0
2021-07-29 12:20:00,55.67,55.77,55.65,55.74,62746.0,45.7823,45.8646,45.7659,45.8399,62746.0
2021-07-29 12:30:00,55.73,55.77,55.65,55.76,32999.0,45.8317,45.8646,45.7659,45.8564,32999.0
2021-07-29 12:40:00,55.76,55.8,55.6,55.63,42279.0,45.8564,45.8892,45.7248,45.7494,42279.0
2021-07-29 12:50:00,55.63,55.7,55.61,55.66,22736.0,45.7494,45.807,45.733,45.7741,22736.0
2021-07-29 13:00:00,55.65,55.73,55.61,55.66,26223.0,45.7659,45.8317,45.733,45.7741,26223.0
2021-07-29 13:10:00,55.67,55.72,55.62,55.68,23482.0,45.7823,45.8235,45.7412,45.7906,23482.0
2021-07-29 13:20:00,55.69,55.7,55.63,55.66,34870.0,45.7988,45.807,45.7494,45.7741,34870.0
2021-07-29 13:30:00,55.67,55.68,55.52,55.53,32830.0,45.7823,45.7906,45.659,45.6672,32830.0
2021-07-29 13:40:00,55.52,55.63,55.49,55.62,64513.0,45.659,45.7494,45.6343,45.7412,64513.0
2021-07-29 13:50:00,55.63,55.67,55.57,55.62,38477.0,45.7494,45.7823,45.7001,45.7412,38477.0
2021-07-29 14:00:00,55.63,55.65,55.54,55.58,71555.0,45.7494,45.7659,45.6754,45.7083,71555.0
2021-07-29 14:10:00,55.59,55.64,55.53,55.55,44178.0,45.7165,45.7577,45.6672,45.6836,44178.0
2021-07-29 14:20:00,55.56,55.58,55.48,55.55,49559.0,45.6919,45.7083,45.6261,45.6836,49559.0
2021-07-29 14:30:00,55.55,55.56,55.42,55.45,42986.0,45.6836,45.6919,45.5767,45.6014,42986.0
2021-07-29 14:40:00,55.45,55.55,55.43,55.51,37144.0,45.6014,45.6836,45.585,45.6508,37144.0
2021-07-29 14:50:00,55.51,55.53,55.46,55.5,35770.0,45.6508,45.6672,45.6096,45.6425,35770.0
2021-07-29 15:00:00,55.49,55.5,55.44,55.47,37547.0,45.6343,45.6425,45.5932,45.6179,37547.0
2021-07-29 15:10:00,55.47,55.49,55.4,55.44,39575.0,45.6179,45.6343,45.5603,45.5932,39575.0
2021-07-29 15:20:00,55.43,55.53,55.43,55.5,49646.0,45.585,45.6672,45.585,45.6425,49646.0
2021-07-29 15:30:00,55.49,55.5,55.38,55.45,61666.0,45.6343,45.6425,45.5438,45.6014,61666.0
2021-07-29 15:40:00,55.45,55.46,55.33,55.4,90371.0,45.6014,45.6096,45.5027,45.5603,90371.0
2021-07-29 15:50:00,55.4,55.42,55.26,55.32,264416.0,45.5603,45.5767,45.4452,45.4945,264416.0
2021-07-30 09:30:00,55.09,55.54,55.02,55.52,156909.0,45.3054,45.6754,45.2478,45.659,156909.0
2021-07-30 09:40:00,55.54,55.72,55.48,55.72,77494.0,45.6754,45.8235,45.6261,45.8235,77494.0
2021-07-30 09:50:00,55.73,55.74,55.52,55.54,92826.0,45.8317,45.8399,45.659,45.6754,92826.0
2021-07-30 10:00:00,55.53,55.81,55.51,55.8,72933.0,45.6672,45.8975,45.6508,45.8892,72933.0
2021-07-30 10:10:00,55.81,55.85,55.47,55.47,63821.0,45.8975,45.9304,45.6179,45.6179,63821.0
2021-07-30 10:20:00,55.45,55.55,55.29,55.3,64215.0,45.6014,45.6836,45.4698,45.4781,64215.0
2021-07-30 10:30:00,55.32,55.4,55.19,55.22,57686.0,45.4945,45.5603,45.3876,45.4123,57686.0
2021-07-30 10:40:00,55.22,55.32,55.13,55.21,131117.0,45.4123,45.4945,45.3382,45.404,131117.0
2021-07-30 10:50:00,55.22,55.27,55.14,55.2,97458.0,45.4123,45.4534,45.3465,45.3958,97458.0
2021-07-30 11:00:00,55.2,55.3,55.18,55.3,82126.0,45.3958,45.4781,45.3794,45.4781,82126.0
2021-07-30 11:10:00,55.29,55.42,55.24,55.24,43484.0,45.4698,45.5767,45.4287,45.4287,43484.0
2021-07-30 11:20:00,55.23,55.28,55.17,55.17,73884.0,45.4205,45.4616,45.3711,45.3711,73884.0
2021-07-30 11:30:00,55.16,55.17,54.89,54.9,53742.0,45.3629,45.3711,45.1409,45.1491,53742.0
2021-07-30 11:40:00,54.91,55.06,54.89,55.0,39910.0,45.1573,45.2807,45.1409,45.2313,39910.0
2021-07-30 11:50:00,55.01,55.05,54.93,54.98,34397.0,45.2396,45.2725,45.1738,45.2149,34397.0
2021-07-30 12:00:00,54.97,54.97,54.72,54.81,57893.0,45.2067,45.2067,45.0011,45.0751,57893.0
2021-07-30 12:10:00,54.82,54.9,54.75,54.8,42975.0,45.0833,45.1491,45.0257,45.0669,42975.0
2021-07-30 12:20:00,54.82,54.87,54.76,54.85,19209.0,45.0833,45.1244,45.034,45.108,19209.0
2021-07-30 12:30:00,54.84,54.92,54.84,54.91,22334.0,45.0998,45.1655,45.0998,45.1573,22334.0
2021-07-30 12:40:00,54.9,54.99,54.85,54.86,32426.0,45.1491,45.2231,45.108,45.1162,32426.0
2021-07-30 12:50:00,54.86,54.9,54.64,54.66,44716.0,45.1162,45.1491,44.9353,44.9517,44716.0
2021-07-30 13:00:00,54.68,54.68,54.53,54.6,41920.0,44.9682,44.9682,44.8448,44.9024,41920.0
2021-07-30 13:10:00,54.61,54.73,54.6,54.69,44811.0,44.9106,45.0093,44.9024,44.9764,44811.0
2021-07-30 13:20:00,54.7,54.71,54.62,54.68,31354.0,44.9846,44.9928,44.9188,44.9682,31354.0
2021-07-30 13:30:00,54.67,54.7,54.62,54.69,26047.0,44.9599,44.9846,44.9188,44.9764,26047.0
2021-07-30 13:40:00,54.69,54.76,54.69,54.76,33373.0,44.9764,45.034,44.9764,45.034,33373.0
2021-07-30 13:50:00,54.75,54.79,54.73,54.78,40146.0,45.0257,45.0586,45.0093,45.0504,40146.0
2021-07-30 14:00:00,54.79,54.8,54.58,54.64,33956.0,45.0586,45.0669,44.8859,44.9353,33956.0
2021-07-30 14:10:00,54.64,54.72,54.61,54.71,30025.0,44.9353,45.0011,44.9106,44.9928,30025.0
2021-07-30 14:20:00,54.7,54.73,54.48,54.49,56228.0,44.9846,45.0093,44.8037,44.8119,56228.0
2021-07-30 14:30:00,54.49,54.49,54.41,54.44,44730.0,44.8119,44.8119,44.7461,44.7708,44730.0
2021-07-30 14:40:00,54.45,54.54,54.43,54.53,39601.0,44.779,44.853,44.7626,44.8448,39601.0
2021-07-30 14:50:00,54.53,54.61,54.46,54.61,99359.0,44.8448,44.9106,44.7872,44.9106,99359.0
2021-07-30 15:00:00,54.6,54.61,54.52,54.56,121326.0,44.9024,44.9106,44.8366,44.8695,121326.0
2021-07-30 15:10:00,54.55,54.57,54.43,54.45,108877.0,44.8613,44.8777,44.7626,44.779,108877.0
2021-07-30 15:20:00,54.45,54.46,54.31,54.4,81442.0,44.779,44.7872,44.6639,44.7379,81442.0
2021-07-30 15:30:00,54.4,54.53,54.39,54.47,118255.0,44.7379,44.8448,44.7297,44.7955,118255.0
2021-07-30 15:40:00,54.48,54.52,54.38,54.48,178754.0,44.8037,44.8366,44.7215,44.8037,178754.0
2021-07-30 15:50:00,54.48,54.5,54.38,54.43,563990.0,44.8037,44.8201,44.7215,44.7626,563990.0
2021-08-02 09:30:00,54.73,55.66,54.67,55.61,163601.0,45.0093,45.7741,44.9599,45.733,163601.0
2021-08-02 09:40:00,55.58,55.96,55.57,55.93,142207.0,45.7083,46.0208,45.7001,45.9962,142207.0
2021-08-02 09:50:00,55.94,55.97,55.56,55.63,69102.0,46.0044,46.0291,45.6919,45.7494,69102.0
2021-08-02 10:00:00,55.59,55.75,55.53,55.64,59119.0,45.7165,45.8481,45.6672,45.7577,59119.0
2021-08-02 10:10:00,55.63,55.65,55.31,55.33,69978.0,45.7494,45.7659,45.4863,45.5027,69978.0
2021-08-02 10:20:00,55.33,55.48,55.23,55.24,76770.0,45.5027,45.6261,45.4205,45.4287,76770.0
2021-08-02 10:30:00,55.23,55.47,55.23,55.45,49713.0,45.4205,45.6179,45.4205,45.6014,49713.0
2021-08-02 10:40:00,55.44,55.44,55.16,55.17,62610.0,45.5932,45.5932,45.3629,45.3711,62610.0
2021-08-02 10:50:00,55.15,55.18,54.94,54.94,71439.0,45.3547,45.3794,45.182,45.182,71439.0
2021-08-02 11:00:00,54.92,55.11,54.92,55.01,49648.0,45.1655,45.3218,45.1655,45.2396,49648.0
2021-08-02 11:10:00,55.01,55.03,54.76,54.78,46921.0,45.2396,45.256,45.034,45.0504,46921.0
2021-08-02 11:20:00,54.78,54.9,54.74,54.79,61112.0,45.0504,45.1491,45.0175,45.0586,61112.0
2021-08-02 11:30:00,54.78,54.84,54.64,54.72,56782.0,45.0504,45.0998,44.9353,45.0011,56782.0
2021-08-02 11:40:00,54.71,54.72,54.59,54.66,31524.0,44.9928,45.0011,44.8942,44.9517,31524.0
2021-08-02 11:50:00,54.65,54.66,54.42,54.43,102860.0,44.9435,44.9517,44.7544,44.7626,102860.0
2021-08-02 12:00:00,54.43,54.49,54.34,54.38,47930.0,44.7626,44.8119,44.6886,44.7215,47930.0
2021-08-02 12:10:00,54.38,54.43,54.28,54.31,147873.0,44.7215,44.7626,44.6392,44.6639,147873.0
2021-08-02 12:20:00,54.32,54.32,54.16,54.31,47677.0,44.6721,44.6721,44.5405,44.6639,47677.0
2021-08-02 12:30:00,54.3,54.44,54.29,54.42,73822.0,44.6557,44.7708,44.6474,44.7544,73822.0
2021-08-02 12:40:00,54.42,54.47,54.39,54.45,30313.0,44.7544,44.7955,44.7297,44.779,30313.0
2021-08-02 12:50:00,54.43,54.44,54.36,54.42,28949.0,44.7626,44.7708,44.705,44.7544,28949.0
2021-08-02 13:00:00,54.43,54.49,54.32,54.37,42120.0,44.7626,44.8119,44.6721,44.7132,42120.0
2021-08-02 13:10:00,54.36,54.44,54.31,54.44,35138.0,44.705,44.7708,44.6639,44.7708,35138.0
2021-08-02 13:20:00,54.44,54.48,54.41,54.46,29771.0,44.7708,44.8037,44.7461,44.7872,29771.0
2021-08-02 13:30:00,54.45,54.45,54.32,54.38,40577.0,44.779,44.779,44.6721,44.7215,40577.0
2021-08-02 13:40:00,54.38,54.44,54.35,54.38,34673.0,44.7215,44.7708,44.6968,44.7215,34673.0
2021-08-02 13:50:00,54.38,54.39,54.32,54.37,18758.0,44.7215,44.7297,44.6721,44.7132,18758.0
2021-08-02 14:00:00,54.37,54.49,54.27,54.48,87309.0,44.7132,44.8119,44.631,44.8037,87309.0
2021-08-02 14:10:00,54.48,54.54,54.44,54.45,46593.0,44.8037,44.853,44.7708,44.779,46593.0
2021-08-02 14:20:00,54.45,54.45,54.35,54.44,54033.0,44.779,44.779,44.6968,44.7708,54033.0
2021-08-02 14:30:00,54.43,54.46,54.38,54.43,44515.0,44.7626,44.7872,44.7215,44.7626,44515.0
2021-08-02 14:40:00,54.44,54.44,54.35,54.36,133265.0,44.7708,44.7708,44.6968,44.705,133265.0
2021-08-02 14:50:00,54.37,54.43,54.36,54.4,42662.0,44.7132,44.7626,44.705,44.7379,42662.0
2021-08-02 15:00:00,54.39,54.4,54.25,54.25,129692.0,44.7297,44.7379,44.6145,44.6145,129692.0
2021-08-02 15:10:00,54.24,54.27,54.17,54.27,85674.0,44.6063,44.631,44.5488,44.631,85674.0
2021-08-02 15:20:00,54.27,54.34,54.23,54.33,86025.0,44.631,44.6886,44.5981,44.6803,86025.0
2021-08-02 15:30:00,54.33,54.36,54.23,54.26,200015.0,44.6803,44.705,44.5981,44.6228,200015.0
2021-08-02 15:40:00,54.25,54.3,54.15,54.19,182236.0,44.6145,44.6557,44.5323,44.5652,182236.0
2021-08-02 15:50:00,54.19,54.33,54.11,54.15,487949.0,44.5652,44.6803,44.4994,44.5323,487949.0
2021-08-03 09:30:00,54.5,54.69,53.71,53.73,122463.0,44.8201,44.9764,44.1705,44.1869,122463.0
2021-08-03 09:40:00,53.71,53.88,53.25,53.32,97195.0,44.1705,44.3103,43.7922,43.8497,97195.0
2021-08-03 09:50:00,53.29,53.63,53.25,53.63,90199.0,43.8251,44.1047,43.7922,44.1047,90199.0
2021-08-03 10:00:00,53.63,53.91,53.59,53.87,92334.0,44.1047,44.3349,44.0718,44.302,92334.0
2021-08-03 10:10:00,53.88,54.04,53.72,54.0,73783.0,44.3103,44.4418,44.1787,44.4089,73783.0
2021-08-03 10:20:00,53.98,54.1,53.88,54.05,87804.0,44.3925,44.4912,44.3103,44.4501,87804.0
2021-08-03 10:30:00,54.05,54.13,53.85,54.11,83041.0,44.4501,44.5159,44.2856,44.4994,83041.0
2021-08-03 10:40:00,54.09,54.4,54.08,54.36,59740.0,44.483,44.7379,44.4747,44.705,59740.0
2021-08-03 10:50:00,54.37,54.42,54.21,54.25,75492.0,44.7132,44.7544,44.5816,44.6145,75492.0
2021-08-03 11:00:00,54.23,54.47,54.18,54.45,76596.0,44.5981,44.7955,44.557,44.779,76596.0
2021-08-03 11:10:00,54.45,54.59,54.39,54.56,85865.0,44.779,44.8942,44.7297,44.8695,85865.0
2021-08-03 11:20:00,54.57,54.71,54.52,54.71,130378.0,44.8777,44.9928,44.8366,44.9928,130378.0
2021-08-03 11:30:00,54.7,54.87,54.68,54.86,65660.0,44.9846,45.1244,44.9682,45.1162,65660.0
2021-08-03 11:40:00,54.88,54.95,54.8,54.85,84980.0,45.1326,45.1902,45.0669,45.108,84980.0
2021-08-03 11:50:00,54.85,54.89,54.77,54.85,41119.0,45.108,45.1409,45.0422,45.108,41119.0
2021-08-03 12:00:00,54.85,54.89,54.75,54.82,46529.0,45.108,45.1409,45.0257,45.0833,46529.0
2021-08-03 12:10:00,54.8,54.85,54.75,54.81,50050.0,45.0669,45.108,45.0257,45.0751,50050.0
2021-08-03 12:20:00,54.83,54.9,54.79,54.86,66401.0,45.0915,45.1491,45.0586,45.1162,66401.0
2021-08-03 12:30:00,54.85,55.0,54.8,55.0,39971.0,45.108,45.2313,45.0669,45.2313,39971.0
2021-08-03 12:40:00,55.0,55.04,54.89,54.9,44296.0,45.2313,45.2642,45.1409,45.1491,44296.0
2021-08-03 12:50:00,54.9,55.12,54.88,55.0,60837.0,45.1491,45.33,45.1326,45.2313,60837.0
2021-08-03 13:00:00,55.0,55.1,55.0,55.07,43416.0,45.2313,45.3136,45.2313,45.2889,43416.0
2021-08-03 13:10:00,55.07,55.14,54.97,55.03,45461.0,45.2889,45.3465,45.2067,45.256,45461.0
2021-08-03 13:20:00,55.03,55.04,54.92,54.99,31033.0,45.256,45.2642,45.1655,45.2231,31033.0
2021-08-03 13:30:00,54.98,54.99,54.88,54.91,29084.0,45.2149,45.2231,45.1326,45.1573,29084.0
2021-08-03 13:40:00,54.92,55.01,54.91,54.97,36569.0,45.1655,45.2396,45.1573,45.2067,36569.0
2021-08-03 13:50:00,54.97,55.17,54.97,55.16,30563.0,45.2067,45.3711,45.2067,45.3629,30563.0
2021-08-03 14:00:00,55.17,55.23,55.13,55.14,47553.0,45.3711,45.4205,45.3382,45.3465,47553.0
2021-08-03 14:10:00,55.15,55.23,55.13,55.18,36977.0,45.3547,45.4205,45.3382,45.3794,36977.0
2021-08-03 14:20:00,55.17,55.26,55.17,55.24,41870.0,45.3711,45.4452,45.3711,45.4287,41870.0
2021-08-03 14:30:00,55.23,55.3,55.22,55.28,33717.0,45.4205,45.4781,45.4123,45.4616,33717.0
2021-08-03 14:40:00,55.28,55.34,55.19,55.23,38718.0,45.4616,45.5109,45.3876,45.4205,38718.0
2021-08-03 14:50:00,55.24,55.35,55.22,55.33,35961.0,45.4287,45.5192,45.4123,45.5027,35961.0
2021-08-03 15:00:00,55.33,55.4,55.31,55.39,49667.0,45.5027,45.5603,45.4863,45.5521,49667.0
2021-08-03 15:10:00,55.4,55.47,55.37,55.39,52154.0,45.5603,45.6179,45.5356,45.5521,52154.0
2021-08-03 15:20:00,55.39,55.42,55.33,55.42,47916.0,45.5521,45.5767,45.5027,45.5767,47916.0
2021-08-03 15:30:00,55.42,55.49,55.36,55.37,125246.0,45.5767,45.6343,45.5274,45.5356,125246.0
2021-08-03 15:40:00,55.36,55.38,55.25,55.3,95966.0,45.5274,45.5438,45.4369,45.4781,95966.0
2021-08-03 15:50:00,55.3,55.34,55.22,55.32,287670.0,45.4781,45.5109,45.4123,45.4945,287670.0
2021-08-04 09:30:00,54.55,54.93,54.3,54.86,189285.0,44.8613,45.1738,44.6557,45.1162,189285.0
2021-08-04 09:40:00,54.82,54.84,54.48,54.84,158841.0,45.0833,45.0998,44.8037,45.0998,158841.0
2021-08-04 09:50:00,54.85,55.02,54.6,54.7,82532.0,45.108,45.2478,44.9024,44.9846,82532.0
2021-08-04 10:00:00,54.69,55.11,54.69,55.06,62259.0,44.9764,45.3218,44.9764,45.2807,62259.0
2021-08-04 10:10:00,55.04,55.26,54.99,55.21,88211.0,45.2642,45.4452,45.2231,45.404,88211.0
2021-08-04 10:20:00,55.21,55.37,55.11,55.29,86592.0,45.404,45.5356,45.3218,45.4698,86592.0
2021-08-04 10:30:00,55.3,55.3,54.9,55.15,109173.0,45.4781,45.4781,45.1491,45.3547,109173.0
2021-08-04 10:40:00,55.15,55.43,55.13,55.28,63031.0,45.3547,45.585,45.3382,45.4616,63031.0
2021-08-04 10:50:00,55.27,55.3,55.17,55.23,74902.0,45.4534,45.4781,45.3711,45.4205,74902.0
2021-08-04 11:00:00,55.23,55.38,55.05,55.36,53643.0,45.4205,45.5438,45.2725,45.5274,53643.0
2021-08-04 11:10:00,55.37,55.41,55.31,55.37,40710.0,45.5356,45.5685,45.4863,45.5356,40710.0
2021-08-04 11:20:00,55.39,55.42,55.3,55.35,42669.0,45.5521,45.5767,45.4781,45.5192,42669.0
2021-08-04 11:30:00,55.35,55.36,55.11,55.2,92333.0,45.5192,45.5274,45.3218,45.3958,92333.0
2021-08-04 11:40:00,55.21,55.22,54.98,55.01,58578.0,45.404,45.4123,45.2149,45.2396,58578.0
2021-08-04 11:50:00,55.0,55.0,54.79,54.82,55669.0,45.2313,45.2313,45.0586,45.0833,55669.0
2021-08-04 12:00:00,54.82,54.94,54.8,54.88,52951.0,45.0833,45.182,45.0669,45.1326,52951.0
2021-08-04 12:10:00,54.88,54.9,54.77,54.89,59578.0,45.1326,45.1491,45.0422,45.1409,59578.0
2021-08-04 12:20:00,54.89,54.95,54.81,54.89,67569.0,45.1409,45.1902,45.0751,45.1409,67569.0
2021-08-04 12:30:00,54.87,55.01,54.85,54.99,43122.0,45.1244,45.2396,45.108,45.2231,43122.0
2021-08-04 12:40:00,54.98,55.01,54.88,54.99,69707.0,45.2149,45.2396,45.1326,45.2231,69707.0
2021-08-04 12:50:00,54.99,55.02,54.9,54.94,60102.0,45.2231,45.2478,45.1491,45.182,60102.0
2021-08-04 13:00:00,54.93,54.94,54.79,54.86,46764.0,45.1738,45.182,45.0586,45.1162,46764.0
2021-08-04 13:10:00,54.86,54.97,54.85,54.94,32970.0,45.1162,45.2067,45.108,45.182,32970.0
2021-08-04 13:20:00,54.93,54.93,54.85,54.86,29692.0,45.1738,45.1738,45.108,45.1162,29692.0
2021-08-04 13:30:00,54.87,54.96,54.84,54.91,47415.0,45.1244,45.1984,45.0998,45.1573,47415.0
2021-08-04 13:40:00,54.91,54.91,54.81,54.89,29508.0,45.1573,45.1573,45.0751,45.1409,29508.0
2021-08-04 13:50:00,54.88,54.98,54.87,54.95,85886.0,45.1326,45.2149,45.1244,45.1902,85886.0
2021-08-04 14:00:00,54.95,55.0,54.93,54.95,63433.0,45.1902,45.2313,45.1738,45.1902,63433.0
2021-08-04 14:10:00,54.94,54.96,54.86,54.91,39031.0,45.182,45.1984,45.1162,45.1573,39031.0
2021-08-04 14:20:00,54.92,54.93,54.83,54.86,28815.0,45.1655,45.1738,45.0915,45.1162,28815.0
2021-08-04 14:30:00,54.86,54.88,54.82,54.87,25116.0,45.1162,45.1326,45.0833,45.1244,25116.0
2021-08-04 14:40:00,54.88,54.94,54.81,54.86,47918.0,45.1326,45.182,45.0751,45.1162,47918.0
2021-08-04 14:50:00,54.86,54.96,54.83,54.93,52721.0,45.1162,45.1984,45.0915,45.1738,52721.0
2021-08-04 15:00:00,54.93,54.95,54.86,54.88,36470.0,45.1738,45.1902,45.1162,45.1326,36470.0
2021-08-04 15:10:00,54.89,54.91,54.81,54.89,51145.0,45.1409,45.1573,45.0751,45.1409,51145.0
2021-08-04 15:20:00,54.89,54.94,54.86,54.93,46103.0,45.1409,45.182,45.1162,45.1738,46103.0
2021-08-04 15:30:00,54.93,54.96,54.84,54.85,77041.0,45.1738,45.1984,45.0998,45.108,77041.0
2021-08-04 15:40:00,54.84,54.88,54.79,54.81,91574.0,45.0998,45.1326,45.0586,45.0751,91574.0
2021-08-04 15:50:00,54.81,54.82,54.59,54.59,291298.0,45.0751,45.0833,44.8942,44.8942,291298.0
2021-08-05 09:30:00,55.17,55.52,55.14,55.33,94536.0,45.3711,45.659,45.3465,45.5027,94536.0
2021-08-05 09:40:00,55.32,55.4,55.0,55.09,88542.0,45.4945,45.5603,45.2313,45.3054,88542.0
2021-08-05 09:50:00,55.09,55.36,55.09,55.34,59095.0,45.3054,45.5274,45.3054,45.5109,59095.0
2021-08-05 10:00:00,55.35,55.44,55.25,55.29,51887.0,45.5192,45.5932,45.4369,45.4698,51887.0
2021-08-05 10:10:00,55.3,55.37,55.15,55.16,44616.0,45.4781,45.5356,45.3547,45.3629,44616.0
2021-08-05 10:20:00,55.16,55.39,55.12,55.28,40505.0,45.3629,45.5521,45.33,45.4616,40505.0
2021-08-05 10:30:00,55.28,55.47,55.28,55.38,86828.0,45.4616,45.6179,45.4616,45.5438,86828.0
2021-08-05 10:40:00,55.38,55.47,55.33,55.37,60065.0,45.5438,45.6179,45.5027,45.5356,60065.0
2021-08-05 10:50:00,55.37,55.38,55.29,55.31,47524.0,45.5356,45.5438,45.4698,45.4863,47524.0
2021-08-05 11:00:00,55.31,55.37,55.27,55.35,63660.0,45.4863,45.5356,45.4534,45.5192,63660.0
2021-08-05 11:10:00,55.38,55.47,55.37,55.38,40923.0,45.5438,45.6179,45.5356,45.5438,40923.0
2021-08-05 11:20:00,55.38,55.55,55.33,55.52,42568.0,45.5438,45.6836,45.5027,45.659,42568.0
2021-08-05 11:30:00,55.51,55.58,55.5,55.57,42930.0,45.6508,45.7083,45.6425,45.7001,42930.0
2021-08-05 11:40:00,55.57,55.6,55.53,55.56,65510.0,45.7001,45.7248,45.6672,45.6919,65510.0
2021-08-05 11:50:00,55.55,55.58,55.49,55.52,45559.0,45.6836,45.7083,45.6343,45.659,45559.0
2021-08-05 12:00:00,55.53,55.56,55.47,55.51,38043.0,45.6672,45.6919,45.6179,45.6508,38043.0
2021-08-05 12:10:00,55.51,55.57,55.49,55.51,37186.0,45.6508,45.7001,45.6343,45.6508,37186.0
2021-08-05 12:20:00,55.51,55.52,55.37,55.38,30687.0,45.6508,45.659,45.5356,45.5438,30687.0
2021-08-05 12:30:00,55.38,55.39,55.3,55.31,28968.0,45.5438,45.5521,45.4781,45.4863,28968.0
2021-08-05 12:40:00,55.31,55.34,55.26,55.32,31725.0,45.4863,45.5109,45.4452,45.4945,31725.0
2021-08-05 12:50:00,55.33,55.38,55.26,55.34,34271.0,45.5027,45.5438,45.4452,45.5109,34271.0
2021-08-05 13:00:00,55.33,55.43,55.3,55.42,34326.0,45.5027,45.585,45.4781,45.5767,34326.0
2021-08-05 13:10:00,55.41,55.49,55.4,55.48,48531.0,45.5685,45.6343,45.5603,45.6261,48531.0
2021-08-05 13:20:00,55.48,55.5,55.42,55.43,38163.0,45.6261,45.6425,45.5767,45.585,38163.0
2021-08-05 13:30:00,55.44,55.48,55.33,55.37,39310.0,45.5932,45.6261,45.5027,45.5356,39310.0
2021-08-05 13:40:00,55.38,55.44,55.37,55.43,25922.0,45.5438,45.5932,45.5356,45.585,25922.0
2021-08-05 13:50:00,55.43,55.44,55.35,55.38,25494.0,45.585,45.5932,45.5192,45.5438,25494.0
2021-08-05 14:00:00,55.36,55.38,55.26,55.28,40123.0,45.5274,45.5438,45.4452,45.4616,40123.0
2021-08-05 14:10:00,55.29,55.37,55.28,55.33,29676.0,45.4698,45.5356,45.4616,45.5027,29676.0
2021-08-05 14:20:00,55.32,55.34,55.27,55.32,35540.0,45.4945,45.5109,45.4534,45.4945,35540.0
2021-08-05 14:30:00,55.31,55.32,55.24,55.26,37622.0,45.4863,45.4945,45.4287,45.4452,37622.0
2021-08-05 14:40:00,55.26,55.3,55.23,55.28,28032.0,45.4452,45.4781,45.4205,45.4616,28032.0
2021-08-05 14:50:00,55.28,55.32,55.25,55.27,41075.0,45.4616,45.4945,45.4369,45.4534,41075.0
2021-08-05 15:00:00,55.27,55.41,55.26,55.4,42850.0,45.4534,45.5685,45.4452,45.5603,42850.0
2021-08-05 15:10:00,55.4,55.43,55.36,55.4,59406.0,45.5603,45.585,45.5274,45.5603,59406.0
2021-08-05 15:20:00,55.41,55.49,55.39,55.44,52748.0,45.5685,45.6343,45.5521,45.5932,52748.0
2021-08-05 15:30:00,55.44,55.54,55.4,55.51,92704.0,45.5932,45.6754,45.5603,45.6508,92704.0
2021-08-05 15:40:00,55.51,55.55,55.4,55.41,115911.0,45.6508,45.6836,45.5603,45.5685,115911.0
2021-08-05 15:50:00,55.43,55.57,55.37,55.56,394050.0,45.585,45.7001,45.5356,45.6919,394050.0
2021-08-06 09:30:00,56.36,56.75,56.07,56.28,247750.0,46.3498,46.6705,46.1113,46.284,247750.0
2021-08-06 09:40:00,56.32,56.53,56.3,56.47,136309.0,46.3169,46.4896,46.3004,46.4402,136309.0
2021-08-06 09:50:00,56.45,56.49,56.2,56.45,116685.0,46.4238,46.4567,46.2182,46.4238,116685.0
2021-08-06 10:00:00,56.45,56.53,56.32,56.33,112033.0,46.4238,46.4896,46.3169,46.3251,112033.0
2021-08-06 10:10:00,56.32,56.6,56.27,56.57,69083.0,46.3169,46.5472,46.2758,46.5225,69083.0
2021-08-06 10:20:00,56.57,56.66,56.52,56.6,66040.0,46.5225,46.5965,46.4814,46.5472,66040.0
2021-08-06 10:30:00,56.59,56.75,56.57,56.65,71282.0,46.5389,46.6705,46.5225,46.5883,71282.0
2021-08-06 10:40:00,56.64,56.69,56.57,56.64,112720.0,46.5801,46.6212,46.5225,46.5801,112720.0
2021-08-06 10:50:00,56.62,56.82,56.6,56.82,144098.0,46.5636,46.7281,46.5472,46.7281,144098.0
2021-08-06 11:00:00,56.81,57.13,56.8,57.08,141161.0,46.7199,46.983,46.7116,46.9419,141161.0
2021-08-06 11:10:00,57.08,57.14,56.82,56.84,71731.0,46.9419,46.9912,46.7281,46.7445,71731.0
2021-08-06 11:20:00,56.85,57.05,56.85,57.0,67015.0,46.7528,46.9172,46.7528,46.8761,67015.0
2021-08-06 11:30:00,57.0,57.05,56.92,56.95,69927.0,46.8761,46.9172,46.8103,46.835,69927.0
2021-08-06 11:40:00,56.94,57.01,56.93,56.97,57715.0,46.8268,46.8843,46.8185,46.8514,57715.0
2021-08-06 11:50:00,56.97,57.03,56.95,57.0,71387.0,46.8514,46.9008,46.835,46.8761,71387.0
2021-08-06 12:00:00,57.0,57.03,56.93,57.03,84020.0,46.8761,46.9008,46.8185,46.9008,84020.0
2021-08-06 12:10:00,57.03,57.04,56.96,57.01,72192.0,46.9008,46.909,46.8432,46.8843,72192.0
2021-08-06 12:20:00,57.01,57.05,56.87,56.88,77398.0,46.8843,46.9172,46.7692,46.7774,77398.0
2021-08-06 12:30:00,56.89,56.89,56.76,56.83,49127.0,46.7856,46.7856,46.6787,46.7363,49127.0
2021-08-06 12:40:00,56.83,56.9,56.78,56.87,33357.0,46.7363,46.7939,46.6952,46.7692,33357.0
2021-08-06 12:50:00,56.87,56.92,56.84,56.85,44526.0,46.7692,46.8103,46.7445,46.7528,44526.0
2021-08-06 13:00:00,56.84,56.84,56.75,56.76,28000.0,46.7445,46.7445,46.6705,46.6787,28000.0
2021-08-06 13:10:00,56.76,56.87,56.76,56.83,46329.0,46.6787,46.7692,46.6787,46.7363,46329.0
2021-08-06 13:20:00,56.83,56.83,56.7,56.71,35119.0,46.7363,46.7363,46.6294,46.6376,35119.0
2021-08-06 13:30:00,56.72,56.74,56.66,56.67,41692.0,46.6458,46.6623,46.5965,46.6047,41692.0
2021-08-06 13:40:00,56.68,56.68,56.58,56.65,34142.0,46.6129,46.6129,46.5307,46.5883,34142.0
2021-08-06 13:50:00,56.65,56.76,56.63,56.74,31504.0,46.5883,46.6787,46.5718,46.6623,31504.0
2021-08-06 14:00:00,56.74,56.74,56.61,56.64,37269.0,46.6623,46.6623,46.5554,46.5801,37269.0
2021-08-06 14:10:00,56.65,56.76,56.62,56.76,33009.0,46.5883,46.6787,46.5636,46.6787,33009.0
2021-08-06 14:20:00,56.77,56.82,56.7,56.71,37603.0,46.687,46.7281,46.6294,46.6376,37603.0
2021-08-06 14:30:00,56.7,56.73,56.67,56.72,27713.0,46.6294,46.6541,46.6047,46.6458,27713.0
2021-08-06 14:40:00,56.72,56.75,56.59,56.6,33902.0,46.6458,46.6705,46.5389,46.5472,33902.0
2021-08-06 14:50:00,56.59,56.63,56.57,56.58,30897.0,46.5389,46.5718,46.5225,46.5307,30897.0
2021-08-06 15:00:00,56.58,56.6,56.51,56.59,39132.0,46.5307,46.5472,46.4731,46.5389,39132.0
2021-08-06 15:10:00,56.58,56.62,56.56,56.59,34800.0,46.5307,46.5636,46.5143,46.5389,34800.0
2021-08-06 15:20:00,56.59,56.68,56.58,56.68,38095.0,46.5389,46.6129,46.5307,46.6129,38095.0
2021-08-06 15:30:00,56.68,56.7,56.59,56.61,83710.0,46.6129,46.6294,46.5389,46.5554,83710.0
2021-08-06 15:40:00,56.62,56.65,56.5,56.52,126983.0,46.5636,46.5883,46.4649,46.4814,126983.0
2021-08-06 15:50:00,56.52,56.66,56.46,56.6,285119.0,46.4814,46.5965,46.432,46.5472,285119.0
2021-08-09 09:30:00,56.41,56.41,55.84,56.18,132424.0,46.3909,46.3909,45.9221,46.2018,132424.0
2021-08-09 09:40:00,56.16,56.36,56.07,56.28,59677.0,46.1853,46.3498,46.1113,46.284,59677.0
2021-08-09 09:50:00,56.24,56.26,55.92,56.22,118757.0,46.2511,46.2675,45.9879,46.2346,118757.0
2021-08-09 10:00:00,56.21,56.43,56.18,56.32,39758.0,46.2264,46.4074,46.2018,46.3169,39758.0
2021-08-09 10:10:00,56.31,56.33,56.09,56.24,66744.0,46.3087,46.3251,46.1277,46.2511,66744.0
2021-08-09 10:20:00,56.23,56.41,56.23,56.36,37979.0,46.2429,46.3909,46.2429,46.3498,37979.0
2021-08-09 10:30:00,56.35,56.43,56.21,56.43,60835.0,46.3416,46.4074,46.2264,46.4074,60835.0
2021-08-09 10:40:00,56.44,56.62,56.34,56.62,51315.0,46.4156,46.5636,46.3333,46.5636,51315.0
2021-08-09 10:50:00,56.63,56.75,56.61,56.72,49561.0,46.5718,46.6705,46.5554,46.6458,49561.0
2021-08-09 11:00:00,56.66,56.8,56.56,56.75,32904.0,46.5965,46.7116,46.5143,46.6705,32904.0
2021-08-09 11:10:00,56.72,56.83,56.72,56.8,34445.0,46.6458,46.7363,46.6458,46.7116,34445.0
2021-08-09 11:20:00,56.79,56.82,56.7,56.71,50475.0,46.7034,46.7281,46.6294,46.6376,50475.0
2021-08-09 11:30:00,56.7,56.8,56.67,56.75,41136.0,46.6294,46.7116,46.6047,46.6705,41136.0
2021-08-09 11:40:00,56.75,56.8,56.66,56.8,53450.0,46.6705,46.7116,46.5965,46.7116,53450.0
2021-08-09 11:50:00,56.81,56.87,56.75,56.78,81475.0,46.7199,46.7692,46.6705,46.6952,81475.0
2021-08-09 12:00:00,56.77,56.87,56.75,56.87,50630.0,46.687,46.7692,46.6705,46.7692,50630.0
2021-08-09 12:10:00,56.87,56.91,56.86,56.91,42558.0,46.7692,46.8021,46.761,46.8021,42558.0
2021-08-09 12:20:00,56.92,56.95,56.86,56.9,51270.0,46.8103,46.835,46.761,46.7939,51270.0
2021-08-09 12:30:00,56.9,56.97,56.88,56.96,60351.0,46.7939,46.8514,46.7774,46.8432,60351.0
2021-08-09 12:40:00,56.95,56.98,56.89,56.97,82236.0,46.835,46.8597,46.7856,46.8514,82236.0
2021-08-09 12:50:00,56.97,57.05,56.94,56.98,29185.0,46.8514,46.9172,46.8268,46.8597,29185.0
2021-08-09 13:00:00,56.98,57.09,56.97,57.07,35722.0,46.8597,46.9501,46.8514,46.9337,35722.0
2021-08-09 13:10:00,57.06,57.09,56.96,57.04,39859.0,46.9255,46.9501,46.8432,46.909,39859.0
2021-08-09 13:20:00,57.04,57.1,57.01,57.05,45277.0,46.909,46.9584,46.8843,46.9172,45277.0
2021-08-09 13:30:00,57.05,57.06,56.99,57.01,48804.0,46.9172,46.9255,46.8679,46.8843,48804.0
2021-08-09 13:40:00,57.01,57.1,57.0,57.08,35958.0,46.8843,46.9584,46.8761,46.9419,35958.0
2021-08-09 13:50:00,57.08,57.13,57.06,57.08,38017.0,46.9419,46.983,46.9255,46.9419,38017.0
2021-08-09 14:00:00,57.07,57.1,56.98,57.03,31956.0,46.9337,46.9584,46.8597,46.9008,31956.0
2021-08-09 14:10:00,57.02,57.12,57.0,57.12,34823.0,46.8926,46.9748,46.8761,46.9748,34823.0
2021-08-09 14:20:00,57.13,57.14,57.06,57.08,54381.0,46.983,46.9912,46.9255,46.9419,54381.0
2021-08-09 14:30:00,57.08,57.2,57.05,57.18,59151.0,46.9419,47.0406,46.9172,47.0241,59151.0
2021-08-09 14:40:00,57.19,57.19,57.06,57.12,63193.0,47.0324,47.0324,46.9255,46.9748,63193.0
2021-08-09 14:50:00,57.11,57.12,57.02,57.1,71944.0,46.9666,46.9748,46.8926,46.9584,71944.0
2021-08-09 15:00:00,57.09,57.14,56.89,56.9,82968.0,46.9501,46.9912,46.7856,46.7939,82968.0
2021-08-09 15:10:00,56.91,57.02,56.91,57.0,72670.0,46.8021,46.8926,46.8021,46.8761,72670.0
2021-08-09 15:20:00,57.01,57.01,56.89,56.92,70338.0,46.8843,46.8843,46.7856,46.8103,70338.0
2021-08-09 15:30:00,56.94,56.95,56.85,56.92,137233.0,46.8268,46.835,46.7528,46.8103,137233.0
2021-08-09 15:40:00,56.91,56.92,56.73,56.73,116713.0,46.8021,46.8103,46.6541,46.6541,116713.0
2021-08-09 15:50:00,56.73,56.77,56.65,56.72,446264.0,46.6541,46.687,46.5883,46.6458,446264.0
2021-08-10 09:30:00,56.53,56.78,56.4,56.76,134392.0,46.4896,46.6952,46.3827,46.6787,134392.0
2021-08-10 09:40:00,56.76,56.89,56.55,56.67,102887.0,46.6787,46.7856,46.506,46.6047,102887.0
2021-08-10 09:50:00,56.67,56.8,56.58,56.68,64225.0,46.6047,46.7116,46.5307,46.6129,64225.0
2021-08-10 10:00:00,56.66,56.93,56.52,56.91,58724.0,46.5965,46.8185,46.4814,46.8021,58724.0
2021-08-10 10:10:00,56.9,57.21,56.9,57.17,71831.0,46.7939,47.0488,46.7939,47.0159,71831.0
2021-08-10 10:20:00,57.16,57.25,57.11,57.24,45493.0,47.0077,47.0817,46.9666,47.0735,45493.0
2021-08-10 10:30:00,57.25,57.35,57.11,57.28,103502.0,47.0817,47.1639,46.9666,47.1064,103502.0
2021-08-10 10:40:00,57.27,57.37,57.08,57.18,72211.0,47.0982,47.1804,46.9419,47.0241,72211.0
2021-08-10 10:50:00,57.19,57.33,57.14,57.31,106008.0,47.0324,47.1475,46.9912,47.1311,106008.0
2021-08-10 11:00:00,57.31,57.5,57.3,57.48,135248.0,47.1311,47.2873,47.1228,47.2709,135248.0
2021-08-10 11:10:00,57.48,57.66,57.42,57.66,177885.0,47.2709,47.4189,47.2215,47.4189,177885.0
2021-08-10 11:20:00,57.66,57.79,57.64,57.72,165563.0,47.4189,47.5258,47.4024,47.4682,165563.0
2021-08-10 11:30:00,57.73,57.74,57.51,57.54,52353.0,47.4765,47.4847,47.2955,47.3202,52353.0
2021-08-10 11:40:00,57.54,57.66,57.49,57.59,47046.0,47.3202,47.4189,47.2791,47.3613,47046.0
2021-08-10 11:50:00,57.59,57.75,57.54,57.75,81342.0,47.3613,47.4929,47.3202,47.4929,81342.0
2021-08-10 12:00:00,57.74,57.75,57.55,57.64,63312.0,47.4847,47.4929,47.3284,47.4024,63312.0
2021-08-10 12:10:00,57.64,57.64,57.49,57.51,98331.0,47.4024,47.4024,47.2791,47.2955,98331.0
2021-08-10 12:20:00,57.52,57.6,57.46,57.54,52948.0,47.3038,47.3695,47.2544,47.3202,52948.0
2021-08-10 12:30:00,57.55,57.6,57.5,57.59,64197.0,47.3284,47.3695,47.2873,47.3613,64197.0
2021-08-10 12:40:00,57.58,57.6,57.47,57.57,75738.0,47.3531,47.3695,47.2626,47.3449,75738.0
2021-08-10 12:50:00,57.57,57.69,57.53,57.69,51918.0,47.3449,47.4436,47.312,47.4436,51918.0
2021-08-10 13:00:00,57.69,57.69,57.6,57.65,43003.0,47.4436,47.4436,47.3695,47.4107,43003.0
2021-08-10 13:10:00,57.65,57.69,57.64,57.66,42809.0,47.4107,47.4436,47.4024,47.4189,42809.0
2021-08-10 13:20:00,57.67,57.72,57.65,57.72,42939.0,47.4271,47.4682,47.4107,47.4682,42939.0
2021-08-10 13:30:00,57.71,57.75,57.69,57.73,71878.0,47.46,47.4929,47.4436,47.4765,71878.0
2021-08-10 13:40:00,57.73,57.75,57.56,57.63,93932.0,47.4765,47.4929,47.3366,47.3942,93932.0
2021-08-10 13:50:00,57.62,57.84,57.57,57.83,130965.0,47.386,47.5669,47.3449,47.5587,130965.0
2021-08-10 14:00:00,57.83,57.94,57.79,57.87,173409.0,47.5587,47.6492,47.5258,47.5916,173409.0
2021-08-10 14:10:00,57.86,57.93,57.77,57.85,103373.0,47.5834,47.6409,47.5094,47.5751,103373.0
2021-08-10 14:20:00,57.85,57.89,57.8,57.87,128234.0,47.5751,47.608,47.534,47.5916,128234.0
2021-08-10 14:30:00,57.88,57.93,57.87,57.91,92762.0,47.5998,47.6409,47.5916,47.6245,92762.0
2021-08-10 14:40:00,57.92,57.94,57.83,57.88,76823.0,47.6327,47.6492,47.5587,47.5998,76823.0
2021-08-10 14:50:00,57.88,57.95,57.87,57.9,136210.0,47.5998,47.6574,47.5916,47.6163,136210.0
2021-08-10 15:00:00,57.9,57.9,57.76,57.81,75799.0,47.6163,47.6163,47.5011,47.5422,75799.0
2021-08-10 15:10:00,57.82,57.82,57.65,57.73,72648.0,47.5505,47.5505,47.4107,47.4765,72648.0
2021-08-10 15:20:00,57.73,57.79,57.72,57.76,66198.0,47.4765,47.5258,47.4682,47.5011,66198.0
2021-08-10 15:30:00,57.76,57.89,57.76,57.83,255636.0,47.5011,47.608,47.5011,47.5587,255636.0
2021-08-10 15:40:00,57.82,57.92,57.81,57.9,272865.0,47.5505,47.6327,47.5422,47.6163,272865.0
2021-08-10 15:50:00,57.9,57.98,57.82,57.95,476825.0,47.6163,47.6821,47.5505,47.6574,476825.0
2021-08-11 09:30:00,57.95,58.22,57.38,57.6,393495.0,47.6574,47.8794,47.1886,47.3695,393495.0
2021-08-11 09:40:00,57.59,57.88,57.47,57.86,262920.0,47.3613,47.5998,47.2626,47.5834,262920.0
2021-08-11 09:50:00,57.86,57.9,57.42,57.53,185603.0,47.5834,47.6163,47.2215,47.312,185603.0
2021-08-11 10:00:00,57.55,57.64,57.31,57.61,166840.0,47.3284,47.4024,47.1311,47.3778,166840.0
2021-08-11 10:10:00,57.64,57.87,57.62,57.71,104271.0,47.4024,47.5916,47.386,47.46,104271.0
2021-08-11 10:20:00,57.71,57.84,57.6,57.83,91895.0,47.46,47.5669,47.3695,47.5587,91895.0
2021-08-11 10:30:00,57.83,57.87,57.68,57.83,97528.0,47.5587,47.5916,47.4353,47.5587,97528.0
2021-08-11 10:40:00,57.83,58.09,57.8,58.05,68037.0,47.5587,47.7725,47.534,47.7396,68037.0
2021-08-11 10:50:00,58.06,58.17,57.94,58.15,108243.0,47.7478,47.8383,47.6492,47.8219,108243.0
2021-08-11 11:00:00,58.17,58.31,58.09,58.22,73215.0,47.8383,47.9534,47.7725,47.8794,73215.0
2021-08-11 11:10:00,58.21,58.41,58.2,58.27,84798.0,47.8712,48.0357,47.863,47.9205,84798.0
2021-08-11 11:20:00,58.26,58.37,58.23,58.25,109764.0,47.9123,48.0028,47.8876,47.9041,109764.0
2021-08-11 11:30:00,58.24,58.36,58.15,58.27,144867.0,47.8959,47.9946,47.8219,47.9205,144867.0
2021-08-11 11:40:00,58.25,58.33,58.2,58.31,57246.0,47.9041,47.9699,47.863,47.9534,57246.0
2021-08-11 11:50:00,58.3,58.36,58.25,58.32,64430.0,47.9452,47.9946,47.9041,47.9617,64430.0
2021-08-11 12:00:00,58.32,58.39,58.29,58.36,76605.0,47.9617,48.0192,47.937,47.9946,76605.0
2021-08-11 12:10:00,58.36,58.4,58.32,58.4,38494.0,47.9946,48.0275,47.9617,48.0275,38494.0
2021-08-11 12:20:00,58.4,58.42,58.34,58.4,72896.0,48.0275,48.0439,47.9781,48.0275,72896.0
2021-08-11 12:30:00,58.4,58.53,58.39,58.49,175034.0,48.0275,48.1344,48.0192,48.1015,175034.0
2021-08-11 12:40:00,58.49,58.51,58.41,58.44,73679.0,48.1015,48.1179,48.0357,48.0604,73679.0
2021-08-11 12:50:00,58.44,58.5,58.42,58.43,40843.0,48.0604,48.1097,48.0439,48.0521,40843.0
2021-08-11 13:00:00,58.43,58.49,58.27,58.39,117575.0,48.0521,48.1015,47.9205,48.0192,117575.0
2021-08-11 13:10:00,58.39,58.39,58.3,58.3,109638.0,48.0192,48.0192,47.9452,47.9452,109638.0
2021-08-11 13:20:00,58.31,58.31,58.24,58.29,76564.0,47.9534,47.9534,47.8959,47.937,76564.0
2021-08-11 13:30:00,58.29,58.37,58.28,58.33,97671.0,47.937,48.0028,47.9288,47.9699,97671.0
2021-08-11 13:40:00,58.33,58.42,58.32,58.42,111892.0,47.9699,48.0439,47.9617,48.0439,111892.0
2021-08-11 13:50:00,58.43,58.44,58.34,58.35,99480.0,48.0521,48.0604,47.9781,47.9863,99480.0
2021-08-11 14:00:00,58.35,58.47,58.31,58.46,142661.0,47.9863,48.085,47.9534,48.0768,142661.0
2021-08-11 14:10:00,58.46,58.55,58.43,58.52,85713.0,48.0768,48.1508,48.0521,48.1261,85713.0
2021-08-11 14:20:00,58.53,58.53,58.42,58.48,146751.0,48.1344,48.1344,48.0439,48.0932,146751.0
2021-08-11 14:30:00,58.48,58.58,58.45,58.56,83654.0,48.0932,48.1755,48.0686,48.159,83654.0
2021-08-11 14:40:00,58.56,58.6,58.5,58.54,73728.0,48.159,48.1919,48.1097,48.1426,73728.0
2021-08-11 14:50:00,58.55,58.56,58.45,58.53,118674.0,48.1508,48.159,48.0686,48.1344,118674.0
2021-08-11 15:00:00,58.53,58.65,58.52,58.65,81728.0,48.1344,48.2331,48.1261,48.2331,81728.0
2021-08-11 15:10:00,58.65,58.73,58.63,58.68,89902.0,48.2331,48.2988,48.2166,48.2577,89902.0
2021-08-11 15:20:00,58.69,58.74,58.67,58.71,98370.0,48.2659,48.3071,48.2495,48.2824,98370.0
2021-08-11 15:30:00,58.7,58.79,58.66,58.73,188459.0,48.2742,48.3482,48.2413,48.2988,188459.0
2021-08-11 15:40:00,58.73,58.74,58.63,58.7,240017.0,48.2988,48.3071,48.2166,48.2742,240017.0
2021-08-11 15:50:00,58.7,58.94,58.69,58.9,732676.0,48.2742,48.4715,48.2659,48.4386,732676.0
2021-08-12 09:30:00,58.36,58.55,58.0,58.19,158240.0,48.3883,48.5458,48.0898,48.2473,158240.0
2021-08-12 09:40:00,58.19,58.39,58.17,58.33,55690.0,48.2473,48.4132,48.2308,48.3634,55690.0
2021-08-12 09:50:00,58.33,58.33,58.0,58.29,100489.0,48.3634,48.3634,48.0898,48.3303,100489.0
2021-08-12 10:00:00,58.31,58.36,58.14,58.14,93293.0,48.3468,48.3883,48.2059,48.2059,93293.0
2021-08-12 10:10:00,58.15,58.15,57.96,57.98,58331.0,48.2142,48.2142,48.0566,48.0732,58331.0
2021-08-12 10:20:00,57.99,58.24,57.94,58.18,122347.0,48.0815,48.2888,48.0401,48.239,122347.0
2021-08-12 10:30:00,58.17,58.28,58.03,58.28,116717.0,48.2308,48.322,48.1147,48.322,116717.0
2021-08-12 10:40:00,58.29,58.4,58.23,58.37,136312.0,48.3303,48.4215,48.2805,48.3966,136312.0
2021-08-12 10:50:00,58.38,58.4,58.21,58.23,137659.0,48.4049,48.4215,48.2639,48.2805,137659.0
2021-08-12 11:00:00,58.22,58.31,58.15,58.18,110289.0,48.2722,48.3468,48.2142,48.239,110289.0
2021-08-12 11:10:00,58.17,58.39,58.13,58.39,38453.0,48.2308,48.4132,48.1976,48.4132,38453.0
2021-08-12 11:20:00,58.39,58.47,58.34,58.45,103053.0,48.4132,48.4795,48.3717,48.4629,103053.0
2021-08-12 11:30:00,58.44,58.53,58.39,58.53,58029.0,48.4546,48.5292,48.4132,48.5292,58029.0
2021-08-12 11:40:00,58.53,58.54,58.4,58.45,43927.0,48.5292,48.5375,48.4215,48.4629,43927.0
2021-08-12 11:50:00,58.44,58.52,58.37,58.5,94603.0,48.4546,48.521,48.3966,48.5044,94603.0
2021-08-12 12:00:00,58.52,58.73,58.49,58.72,70423.0,48.521,48.6951,48.4961,48.6868,70423.0
2021-08-12 12:10:00,58.73,58.78,58.65,58.7,106275.0,48.6951,48.7365,48.6287,48.6702,106275.0
2021-08-12 12:20:00,58.7,58.78,58.69,58.73,28769.0,48.6702,48.7365,48.6619,48.6951,28769.0
2021-08-12 12:30:00,58.73,58.74,58.65,58.69,43639.0,48.6951,48.7034,48.6287,48.6619,43639.0
2021-08-12 12:40:00,58.69,58.77,58.66,58.73,39606.0,48.6619,48.7282,48.637,48.6951,39606.0
2021-08-12 12:50:00,58.73,58.77,58.7,58.74,39859.0,48.6951,48.7282,48.6702,48.7034,39859.0
2021-08-12 13:00:00,58.74,58.82,58.71,58.74,57976.0,48.7034,48.7697,48.6785,48.7034,57976.0
2021-08-12 13:10:00,58.75,58.76,58.66,58.71,60368.0,48.7117,48.7199,48.637,48.6785,60368.0
2021-08-12 13:20:00,58.71,58.74,58.63,58.64,75017.0,48.6785,48.7034,48.6122,48.6205,75017.0
2021-08-12 13:30:00,58.64,58.65,58.55,58.58,49407.0,48.6205,48.6287,48.5458,48.5707,49407.0
2021-08-12 13:40:00,58.57,58.64,58.56,58.62,38803.0,48.5624,48.6205,48.5541,48.6039,38803.0
2021-08-12 13:50:00,58.61,58.63,58.56,58.57,31632.0,48.5956,48.6122,48.5541,48.5624,31632.0
2021-08-12 14:00:00,58.56,58.56,58.49,58.55,48407.0,48.5541,48.5541,48.4961,48.5458,48407.0
2021-08-12 14:10:00,58.56,58.63,58.56,58.63,40852.0,48.5541,48.6122,48.5541,48.6122,40852.0
2021-08-12 14:20:00,58.63,58.65,58.55,58.56,66703.0,48.6122,48.6287,48.5458,48.5541,66703.0
2021-08-12 14:30:00,58.57,58.67,58.54,58.67,130043.0,48.5624,48.6453,48.5375,48.6453,130043.0
2021-08-12 14:40:00,58.67,58.74,58.61,58.74,131185.0,48.6453,48.7034,48.5956,48.7034,131185.0
2021-08-12 14:50:00,58.74,58.76,58.57,58.58,152217.0,48.7034,48.7199,48.5624,48.5707,152217.0
2021-08-12 15:00:00,58.55,58.57,58.51,58.55,82965.0,48.5458,48.5624,48.5127,48.5458,82965.0
2021-08-12 15:10:00,58.54,58.55,58.48,58.51,44352.0,48.5375,48.5458,48.4878,48.5127,44352.0
2021-08-12 15:20:00,58.51,58.54,58.41,58.43,45237.0,48.5127,48.5375,48.4298,48.4463,45237.0
2021-08-12 15:30:00,58.43,58.5,58.4,58.46,75903.0,48.4463,48.5044,48.4215,48.4712,75903.0
2021-08-12 15:40:00,58.46,58.47,58.38,58.41,161225.0,48.4712,48.4795,48.4049,48.4298,161225.0
2021-08-12 15:50:00,58.41,58.53,58.38,58.51,328796.0,48.4298,48.5292,48.4049,48.5127,328796.0
2021-08-13 09:30:00,58.64,58.86,58.4,58.49,118504.0,48.6205,48.8029,48.4215,48.4961,118504.0
2021-08-13 09:40:00,58.5,58.61,58.36,58.43,42592.0,48.5044,48.5956,48.3883,48.4463,42592.0
2021-08-13 09:50:00,58.37,58.39,58.2,58.29,71438.0,48.3966,48.4132,48.2556,48.3303,71438.0
2021-08-13 10:00:00,58.24,58.27,58.01,58.03,62349.0,48.2888,48.3137,48.0981,48.1147,62349.0
2021-08-13 10:10:00,58.04,58.07,57.89,57.98,47861.0,48.123,48.1478,47.9986,48.0732,47861.0
2021-08-13 10:20:00,57.96,58.11,57.87,57.93,102607.0,48.0566,48.181,47.982,48.0318,102607.0
2021-08-13 10:30:00,57.91,58.02,57.87,57.9,75235.0,48.0152,48.1064,47.982,48.0069,75235.0
2021-08-13 10:40:00,57.92,57.96,57.79,57.88,73412.0,48.0235,48.0566,47.9157,47.9903,73412.0
2021-08-13 10:50:00,57.88,58.0,57.85,57.99,40629.0,47.9903,48.0898,47.9654,48.0815,40629.0
2021-08-13 11:00:00,57.98,58.1,57.92,58.04,37827.0,48.0732,48.1727,48.0235,48.123,37827.0
2021-08-13 11:10:00,58.04,58.21,58.04,58.16,46574.0,48.123,48.2639,48.123,48.2225,46574.0
2021-08-13 11:20:00,58.17,58.19,57.92,57.93,70370.0,48.2308,48.2473,48.0235,48.0318,70370.0
2021-08-13 11:30:00,57.93,58.0,57.85,57.91,43612.0,48.0318,48.0898,47.9654,48.0152,43612.0
2021-08-13 11:40:00,57.92,57.98,57.82,57.98,48144.0,48.0235,48.0732,47.9406,48.0732,48144.0
2021-08-13 11:50:00,57.98,57.99,57.88,57.94,69913.0,48.0732,48.0815,47.9903,48.0401,69913.0
2021-08-13 12:00:00,57.94,58.02,57.92,57.93,20367.0,48.0401,48.1064,48.0235,48.0318,20367.0
2021-08-13 12:10:00,57.91,57.96,57.89,57.9,23753.0,48.0152,48.0566,47.9986,48.0069,23753.0
2021-08-13 12:20:00,57.9,57.9,57.81,57.84,43882.0,48.0069,48.0069,47.9323,47.9571,43882.0
2021-08-13 12:30:00,57.84,57.95,57.84,57.94,20708.0,47.9571,48.0483,47.9571,48.0401,20708.0
2021-08-13 12:40:00,57.94,57.95,57.89,57.93,29005.0,48.0401,48.0483,47.9986,48.0318,29005.0
2021-08-13 12:50:00,57.93,57.94,57.78,57.79,83129.0,48.0318,48.0401,47.9074,47.9157,83129.0
2021-08-13 13:00:00,57.79,57.8,57.62,57.63,61642.0,47.9157,47.924,47.7747,47.783,61642.0
2021-08-13 13:10:00,57.63,57.78,57.62,57.75,48610.0,47.783,47.9074,47.7747,47.8825,48610.0
2021-08-13 13:20:00,57.75,57.78,57.72,57.73,41887.0,47.8825,47.9074,47.8576,47.8659,41887.0
2021-08-13 13:30:00,57.74,57.79,57.7,57.72,58661.0,47.8742,47.9157,47.8411,47.8576,58661.0
2021-08-13 13:40:00,57.72,57.84,57.71,57.8,68094.0,47.8576,47.9571,47.8494,47.924,68094.0
2021-08-13 13:50:00,57.8,57.81,57.67,57.68,34408.0,47.924,47.9323,47.8162,47.8245,34408.0
2021-08-13 14:00:00,57.68,57.69,57.59,57.64,62832.0,47.8245,47.8328,47.7499,47.7913,62832.0
2021-08-13 14:10:00,57.64,57.71,57.64,57.66,35202.0,47.7913,47.8494,47.7913,47.8079,35202.0
2021-08-13 14:20:00,57.66,57.66,57.53,57.54,58210.0,47.8079,47.8079,47.7001,47.7084,58210.0
2021-08-13 14:30:00,57.54,57.55,57.48,57.48,47523.0,47.7084,47.7167,47.6587,47.6587,47523.0
2021-08-13 14:40:00,57.5,57.5,57.31,57.46,106189.0,47.6752,47.6752,47.5177,47.6421,106189.0
2021-08-13 14:50:00,57.45,57.52,57.44,57.48,45269.0,47.6338,47.6918,47.6255,47.6587,45269.0
2021-08-13 15:00:00,57.49,57.56,57.49,57.51,101450.0,47.6669,47.725,47.6669,47.6835,101450.0
2021-08-13 15:10:00,57.51,57.53,57.47,57.5,82489.0,47.6835,47.7001,47.6504,47.6752,82489.0
2021-08-13 15:20:00,57.5,57.57,57.31,57.33,70669.0,47.6752,47.7333,47.5177,47.5343,70669.0
2021-08-13 15:30:00,57.34,57.51,57.29,57.5,121002.0,47.5426,47.6835,47.5011,47.6752,121002.0
2021-08-13 15:40:00,57.5,57.54,57.41,57.42,235436.0,47.6752,47.7084,47.6006,47.6089,235436.0
2021-08-13 15:50:00,57.42,57.45,57.28,57.39,624099.0,47.6089,47.6338,47.4928,47.584,624099.0
2021-08-16 09:30:00,57.0,57.0,56.28,56.41,161308.0,47.2607,47.2607,46.6637,46.7715,161308.0
2021-08-16 09:40:00,56.4,56.5,56.13,56.25,117597.0,46.7632,46.8461,46.5393,46.6388,117597.0
2021-08-16 09:50:00,56.25,56.38,56.12,56.21,130291.0,46.6388,46.7466,46.531,46.6057,130291.0
2021-08-16 10:00:00,56.2,56.69,56.06,56.66,151769.0,46.5974,47.0036,46.4813,46.9788,151769.0
2021-08-16 10:10:00,56.66,56.92,56.65,56.73,107937.0,46.9788,47.1943,46.9705,47.0368,107937.0
2021-08-16 10:20:00,56.72,56.82,56.45,56.51,69477.0,47.0285,47.1114,46.8046,46.8544,69477.0
2021-08-16 10:30:00,56.51,56.8,56.44,56.79,76844.0,46.8544,47.0948,46.7964,47.0866,76844.0
2021-08-16 10:40:00,56.79,56.91,56.75,56.76,63799.0,47.0866,47.186,47.0534,47.0617,63799.0
2021-08-16 10:50:00,56.76,56.89,56.75,56.76,64509.0,47.0617,47.1695,47.0534,47.0617,64509.0
2021-08-16 11:00:00,56.76,56.85,56.64,56.74,54283.0,47.0617,47.1363,46.9622,47.0451,54283.0
2021-08-16 11:10:00,56.76,56.82,56.65,56.76,41010.0,47.0617,47.1114,46.9705,47.0617,41010.0
2021-08-16 11:20:00,56.77,56.87,56.74,56.79,44154.0,47.07,47.1529,47.0451,47.0866,44154.0
2021-08-16 11:30:00,56.79,57.02,56.79,56.89,44894.0,47.0866,47.2773,47.0866,47.1695,44894.0
2021-08-16 11:40:00,56.88,56.94,56.79,56.79,33158.0,47.1612,47.2109,47.0866,47.0866,33158.0
2021-08-16 11:50:00,56.79,56.94,56.78,56.92,29739.0,47.0866,47.2109,47.0783,47.1943,29739.0
2021-08-16 12:00:00,56.93,56.93,56.85,56.88,28122.0,47.2026,47.2026,47.1363,47.1612,28122.0
2021-08-16 12:10:00,56.88,56.88,56.8,56.85,35504.0,47.1612,47.1612,47.0948,47.1363,35504.0
2021-08-16 12:20:00,56.85,56.95,56.82,56.87,41014.0,47.1363,47.2192,47.1114,47.1529,41014.0
2021-08-16 12:30:00,56.88,56.9,56.77,56.89,37105.0,47.1612,47.1778,47.07,47.1695,37105.0
2021-08-16 12:40:00,56.91,56.93,56.84,56.88,32070.0,47.186,47.2026,47.128,47.1612,32070.0
2021-08-16 12:50:00,56.87,56.91,56.84,56.89,35596.0,47.1529,47.186,47.128,47.1695,35596.0
2021-08-16 13:00:00,56.88,57.01,56.83,57.01,26474.0,47.1612,47.269,47.1197,47.269,26474.0
2021-08-16 13:10:00,57.01,57.01,56.92,56.97,51647.0,47.269,47.269,47.1943,47.2358,51647.0
2021-08-16 13:20:00,56.96,56.96,56.86,56.9,29860.0,47.2275,47.2275,47.1446,47.1778,29860.0
2021-08-16 13:30:00,56.89,56.9,56.8,56.86,29970.0,47.1695,47.1778,47.0948,47.1446,29970.0
2021-08-16 13:40:00,56.86,56.91,56.84,56.87,26912.0,47.1446,47.186,47.128,47.1529,26912.0
2021-08-16 13:50:00,56.88,56.94,56.84,56.94,40485.0,47.1612,47.2109,47.128,47.2109,40485.0
2021-08-16 14:00:00,56.94,57.0,56.92,56.98,56710.0,47.2109,47.2607,47.1943,47.2441,56710.0
2021-08-16 14:10:00,56.98,56.99,56.87,56.88,31993.0,47.2441,47.2524,47.1529,47.1612,31993.0
2021-08-16 14:20:00,56.86,56.88,56.81,56.82,57060.0,47.1446,47.1612,47.1031,47.1114,57060.0
2021-08-16 14:30:00,56.82,56.88,56.8,56.88,76241.0,47.1114,47.1612,47.0948,47.1612,76241.0
2021-08-16 14:40:00,56.88,57.06,56.86,56.97,121312.0,47.1612,47.3104,47.1446,47.2358,121312.0
2021-08-16 14:50:00,56.98,57.1,56.98,57.02,33259.0,47.2441,47.3436,47.2441,47.2773,33259.0
2021-08-16 15:00:00,57.01,57.03,56.97,56.99,37782.0,47.269,47.2855,47.2358,47.2524,37782.0
2021-08-16 15:10:00,57.0,57.08,56.99,57.02,41649.0,47.2607,47.327,47.2524,47.2773,41649.0
2021-08-16 15:20:00,57.01,57.07,56.92,56.95,52819.0,47.269,47.3187,47.1943,47.2192,52819.0
2021-08-16 15:30:00,56.95,57.02,56.89,56.94,65417.0,47.2192,47.2773,47.1695,47.2109,65417.0
2021-08-16 15:40:00,56.94,56.99,56.91,56.92,67114.0,47.2109,47.2524,47.186,47.1943,67114.0
2021-08-16 15:50:00,56.92,57.09,56.9,57.08,170368.0,47.1943,47.3353,47.1778,47.327,170368.0
2021-08-17 09:30:00,56.5,56.68,56.34,56.52,109259.0,46.8461,46.9953,46.7134,46.8627,109259.0
2021-08-17 09:40:00,56.52,56.55,56.32,56.4,58832.0,46.8627,46.8876,46.6969,46.7632,58832.0
2021-08-17 09:50:00,56.38,56.5,56.36,56.45,48540.0,46.7466,46.8461,46.73,46.8046,48540.0
2021-08-17 10:00:00,56.45,56.55,56.33,56.53,74056.0,46.8046,46.8876,46.7052,46.871,74056.0
2021-08-17 10:10:00,56.54,56.92,56.54,56.87,78461.0,46.8793,47.1943,46.8793,47.1529,78461.0
2021-08-17 10:20:00,56.88,56.92,56.68,56.73,50301.0,47.1612,47.1943,46.9953,47.0368,50301.0
2021-08-17 10:30:00,56.74,56.82,56.47,56.48,59015.0,47.0451,47.1114,46.8212,46.8295,59015.0
2021-08-17 10:40:00,56.46,56.56,56.39,56.52,71535.0,46.8129,46.8959,46.7549,46.8627,71535.0
2021-08-17 10:50:00,56.53,56.61,56.42,56.44,47110.0,46.871,46.9373,46.7798,46.7964,47110.0
2021-08-17 11:00:00,56.43,56.46,56.35,56.35,36414.0,46.7881,46.8129,46.7217,46.7217,36414.0
2021-08-17 11:10:00,56.35,56.38,56.22,56.38,68291.0,46.7217,46.7466,46.6139,46.7466,68291.0
2021-08-17 11:20:00,56.37,56.38,56.19,56.28,44740.0,46.7383,46.7466,46.5891,46.6637,44740.0
2021-08-17 11:30:00,56.28,56.47,56.27,56.4,43227.0,46.6637,46.8212,46.6554,46.7632,43227.0
2021-08-17 11:40:00,56.4,56.44,56.3,56.38,33572.0,46.7632,46.7964,46.6803,46.7466,33572.0
2021-08-17 11:50:00,56.37,56.41,56.31,56.4,67004.0,46.7383,46.7715,46.6886,46.7632,67004.0
2021-08-17 12:00:00,56.4,56.4,56.23,56.24,40307.0,46.7632,46.7632,46.6222,46.6305,40307.0
2021-08-17 12:10:00,56.25,56.26,56.06,56.14,54814.0,46.6388,46.6471,46.4813,46.5476,54814.0
2021-08-17 12:20:00,56.14,56.22,56.11,56.11,41354.0,46.5476,46.6139,46.5227,46.5227,41354.0
2021-08-17 12:30:00,56.1,56.1,55.85,55.89,94857.0,46.5144,46.5144,46.3072,46.3403,94857.0
2021-08-17 12:40:00,55.87,55.93,55.74,55.77,46008.0,46.3237,46.3735,46.216,46.2408,46008.0
2021-08-17 12:50:00,55.77,55.78,55.5,55.51,51784.0,46.2408,46.2491,46.017,46.0253,51784.0
2021-08-17 13:00:00,55.5,55.68,55.48,55.68,69687.0,46.017,46.1662,46.0004,46.1662,69687.0
2021-08-17 13:10:00,55.68,55.83,55.66,55.82,41781.0,46.1662,46.2906,46.1496,46.2823,41781.0
2021-08-17 13:20:00,55.82,55.88,55.67,55.88,74920.0,46.2823,46.332,46.1579,46.332,74920.0
2021-08-17 13:30:00,55.88,55.88,55.67,55.68,87407.0,46.332,46.332,46.1579,46.1662,87407.0
2021-08-17 13:40:00,55.69,55.7,55.63,55.68,41335.0,46.1745,46.1828,46.1248,46.1662,41335.0
2021-08-17 13:50:00,55.68,55.9,55.64,55.87,37948.0,46.1662,46.3486,46.133,46.3237,37948.0
2021-08-17 14:00:00,55.87,55.96,55.86,55.91,46343.0,46.3237,46.3984,46.3155,46.3569,46343.0
2021-08-17 14:10:00,55.91,55.97,55.86,55.95,51070.0,46.3569,46.4067,46.3155,46.3901,51070.0
2021-08-17 14:20:00,55.96,55.98,55.8,55.81,63628.0,46.3984,46.415,46.2657,46.274,63628.0
2021-08-17 14:30:00,55.81,55.86,55.75,55.76,40413.0,46.274,46.3155,46.2243,46.2325,40413.0
2021-08-17 14:40:00,55.76,55.95,55.71,55.94,46222.0,46.2325,46.3901,46.1911,46.3818,46222.0
2021-08-17 14:50:00,55.95,56.04,55.91,56.02,49430.0,46.3901,46.4647,46.3569,46.4481,49430.0
2021-08-17 15:00:00,56.03,56.13,56.0,56.12,31604.0,46.4564,46.5393,46.4315,46.531,31604.0
2021-08-17 15:10:00,56.12,56.18,56.04,56.09,46226.0,46.531,46.5808,46.4647,46.5062,46226.0
2021-08-17 15:20:00,56.09,56.09,55.97,56.01,51923.0,46.5062,46.5062,46.4067,46.4398,51923.0
2021-08-17 15:30:00,56.01,56.07,55.99,56.04,124137.0,46.4398,46.4896,46.4232,46.4647,124137.0
2021-08-17 15:40:00,56.04,56.04,55.95,56.0,102562.0,46.4647,46.4647,46.3901,46.4315,102562.0
2021-08-17 15:50:00,56.0,56.22,56.0,56.21,283301.0,46.4315,46.6139,46.4315,46.6057,283301.0
2021-08-18 09:30:00,55.88,56.04,55.62,55.74,85120.0,46.332,46.4647,46.1165,46.216,85120.0
2021-08-18 09:40:00,55.71,55.98,55.69,55.75,91900.0,46.1911,46.415,46.1745,46.2243,91900.0
2021-08-18 09:50:00,55.75,56.12,55.68,56.11,49721.0,46.2243,46.531,46.1662,46.5227,49721.0
2021-08-18 10:00:00,56.13,56.26,56.02,56.05,54166.0,46.5393,46.6471,46.4481,46.473,54166.0
2021-08-18 10:10:00,56.06,56.17,56.0,56.16,44396.0,46.4813,46.5725,46.4315,46.5642,44396.0
2021-08-18 10:20:00,56.16,56.29,56.13,56.24,34938.0,46.5642,46.672,46.5393,46.6305,34938.0
2021-08-18 10:30:00,56.24,56.36,56.17,56.29,35450.0,46.6305,46.73,46.5725,46.672,35450.0
2021-08-18 10:40:00,56.28,56.38,56.23,56.29,46923.0,46.6637,46.7466,46.6222,46.672,46923.0
2021-08-18 10:50:00,56.29,56.42,56.25,56.34,45661.0,46.672,46.7798,46.6388,46.7134,45661.0
2021-08-18 11:00:00,56.36,56.64,56.29,56.61,45298.0,46.73,46.9622,46.672,46.9373,45298.0
2021-08-18 11:10:00,56.62,56.66,56.48,56.5,44111.0,46.9456,46.9788,46.8295,46.8461,44111.0
2021-08-18 11:20:00,56.51,56.58,56.48,56.55,33376.0,46.8544,46.9124,46.8295,46.8876,33376.0
2021-08-18 11:30:00,56.55,56.6,56.48,56.52,49412.0,46.8876,46.929,46.8295,46.8627,49412.0
2021-08-18 11:40:00,56.52,56.54,56.38,56.38,36523.0,46.8627,46.8793,46.7466,46.7466,36523.0
2021-08-18 11:50:00,56.37,56.56,56.36,56.49,33641.0,46.7383,46.8959,46.73,46.8378,33641.0
2021-08-18 12:00:00,56.49,56.63,56.49,56.58,23380.0,46.8378,46.9539,46.8378,46.9124,23380.0
2021-08-18 12:10:00,56.57,56.58,56.4,56.41,39469.0,46.9041,46.9124,46.7632,46.7715,39469.0
2021-08-18 12:20:00,56.43,56.43,56.26,56.27,44315.0,46.7881,46.7881,46.6471,46.6554,44315.0
2021-08-18 12:30:00,56.27,56.31,56.23,56.27,26322.0,46.6554,46.6886,46.6222,46.6554,26322.0
2021-08-18 12:40:00,56.26,56.38,56.23,56.38,23087.0,46.6471,46.7466,46.6222,46.7466,23087.0
2021-08-18 12:50:00,56.38,56.38,56.3,56.31,35207.0,46.7466,46.7466,46.6803,46.6886,35207.0
2021-08-18 13:00:00,56.32,56.33,56.22,56.33,18195.0,46.6969,46.7052,46.6139,46.7052,18195.0
2021-08-18 13:10:00,56.33,56.36,56.31,56.36,27528.0,46.7052,46.73,46.6886,46.73,27528.0
2021-08-18 13:20:00,56.36,56.42,56.35,56.42,22375.0,46.73,46.7798,46.7217,46.7798,22375.0
2021-08-18 13:30:00,56.42,56.45,56.38,56.43,21235.0,46.7798,46.8046,46.7466,46.7881,21235.0
2021-08-18 13:40:00,56.42,56.45,56.4,56.42,27031.0,46.7798,46.8046,46.7632,46.7798,27031.0
2021-08-18 13:50:00,56.43,56.43,56.39,56.42,20171.0,46.7881,46.7881,46.7549,46.7798,20171.0
2021-08-18 14:00:00,56.4,56.42,56.27,56.36,42262.0,46.7632,46.7798,46.6554,46.73,42262.0
2021-08-18 14:10:00,56.36,56.4,56.02,56.08,50326.0,46.73,46.7632,46.4481,46.4979,50326.0
2021-08-18 14:20:00,56.09,56.21,56.04,56.21,50787.0,46.5062,46.6057,46.4647,46.6057,50787.0
2021-08-18 14:30:00,56.22,56.33,56.2,56.26,56223.0,46.6139,46.7052,46.5974,46.6471,56223.0
2021-08-18 14:40:00,56.26,56.27,56.05,56.08,57164.0,46.6471,46.6554,46.473,46.4979,57164.0
2021-08-18 14:50:00,56.08,56.17,56.04,56.15,83046.0,46.4979,46.5725,46.4647,46.5559,83046.0
2021-08-18 15:00:00,56.13,56.16,56.05,56.09,55977.0,46.5393,46.5642,46.473,46.5062,55977.0
2021-08-18 15:10:00,56.08,56.14,56.0,56.05,54143.0,46.4979,46.5476,46.4315,46.473,54143.0
2021-08-18 15:20:00,56.06,56.06,55.93,55.97,95474.0,46.4813,46.4813,46.3735,46.4067,95474.0
2021-08-18 15:30:00,55.96,55.99,55.85,55.96,102892.0,46.3984,46.4232,46.3072,46.3984,102892.0
2021-08-18 15:40:00,55.96,56.06,55.8,55.8,126670.0,46.3984,46.4813,46.2657,46.2657,126670.0
2021-08-18 15:50:00,55.81,55.82,55.49,55.56,336988.0,46.274,46.2823,46.0087,46.0667,336988.0
2021-08-19 09:30:00,54.75,55.47,54.75,55.27,139093.0,45.3951,45.9921,45.3951,45.8263,139093.0
2021-08-19 09:40:00,55.27,55.49,55.06,55.27,96765.0,45.8263,46.0087,45.6521,45.8263,96765.0
2021-08-19 09:50:00,55.29,55.58,55.27,55.48,53740.0,45.8429,46.0833,45.8263,46.0004,53740.0
2021-08-19 10:00:00,55.45,55.47,55.24,55.41,62070.0,45.9755,45.9921,45.8014,45.9423,62070.0
2021-08-19 10:10:00,55.42,55.45,55.2,55.4,60379.0,45.9506,45.9755,45.7682,45.9341,60379.0
2021-08-19 10:20:00,55.39,55.42,55.11,55.15,57143.0,45.9258,45.9506,45.6936,45.7268,57143.0
2021-08-19 10:30:00,55.16,55.16,54.91,54.95,64821.0,45.7351,45.7351,45.5278,45.5609,64821.0
2021-08-19 10:40:00,54.94,54.98,54.82,54.84,71897.0,45.5527,45.5858,45.4532,45.4697,71897.0
2021-08-19 10:50:00,54.85,55.16,54.83,55.15,74130.0,45.478,45.7351,45.4614,45.7268,74130.0
2021-08-19 11:00:00,55.19,55.2,54.92,54.95,51635.0,45.7599,45.7682,45.5361,45.5609,51635.0
2021-08-19 11:10:00,54.96,54.98,54.74,54.9,81254.0,45.5692,45.5858,45.3868,45.5195,81254.0
2021-08-19 11:20:00,54.9,54.93,54.64,54.74,53984.0,45.5195,45.5444,45.3039,45.3868,53984.0
2021-08-19 11:30:00,54.74,54.86,54.69,54.75,53212.0,45.3868,45.4863,45.3454,45.3951,53212.0
2021-08-19 11:40:00,54.76,55.06,54.76,55.02,100417.0,45.4034,45.6521,45.4034,45.619,100417.0
2021-08-19 11:50:00,55.02,55.08,54.93,54.98,132793.0,45.619,45.6687,45.5444,45.5858,132793.0
2021-08-19 12:00:00,55.0,55.07,54.9,54.91,70535.0,45.6024,45.6604,45.5195,45.5278,70535.0
2021-08-19 12:10:00,54.92,55.11,54.89,54.97,85482.0,45.5361,45.6936,45.5112,45.5775,85482.0
2021-08-19 12:20:00,54.97,55.15,54.95,55.11,43960.0,45.5775,45.7268,45.5609,45.6936,43960.0
2021-08-19 12:30:00,55.11,55.15,54.98,55.08,61053.0,45.6936,45.7268,45.5858,45.6687,61053.0
2021-08-19 12:40:00,55.07,55.13,54.99,55.01,42253.0,45.6604,45.7102,45.5941,45.6107,42253.0
2021-08-19 12:50:00,55.02,55.13,54.98,55.13,43333.0,45.619,45.7102,45.5858,45.7102,43333.0
2021-08-19 13:00:00,55.14,55.14,54.85,54.88,37160.0,45.7185,45.7185,45.478,45.5029,37160.0
2021-08-19 13:10:00,54.9,54.99,54.86,54.9,53981.0,45.5195,45.5941,45.4863,45.5195,53981.0
2021-08-19 13:20:00,54.9,54.96,54.78,54.79,43205.0,45.5195,45.5692,45.42,45.4283,43205.0
2021-08-19 13:30:00,54.79,54.83,54.66,54.77,81249.0,45.4283,45.4614,45.3205,45.4117,81249.0
2021-08-19 13:40:00,54.76,54.89,54.75,54.8,51310.0,45.4034,45.5112,45.3951,45.4366,51310.0
2021-08-19 13:50:00,54.8,54.8,54.62,54.63,47368.0,45.4366,45.4366,45.2873,45.2956,47368.0
2021-08-19 14:00:00,54.63,54.73,54.56,54.65,67014.0,45.2956,45.3785,45.2376,45.3122,67014.0
2021-08-19 14:10:00,54.64,54.72,54.58,54.71,30774.0,45.3039,45.3702,45.2542,45.362,30774.0
2021-08-19 14:20:00,54.71,54.75,54.58,54.62,61897.0,45.362,45.3951,45.2542,45.2873,61897.0
2021-08-19 14:30:00,54.62,54.77,54.46,54.69,118832.0,45.2873,45.4117,45.1547,45.3454,118832.0
2021-08-19 14:40:00,54.68,54.74,54.58,54.72,107174.0,45.3371,45.3868,45.2542,45.3702,107174.0
2021-08-19 14:50:00,54.71,54.87,54.63,54.8,118745.0,45.362,45.4946,45.2956,45.4366,118745.0
2021-08-19 15:00:00,54.82,54.99,54.81,54.97,103013.0,45.4532,45.5941,45.4449,45.5775,103013.0
2021-08-19 15:10:00,54.98,55.03,54.94,55.02,57118.0,45.5858,45.6273,45.5527,45.619,57118.0
2021-08-19 15:20:00,55.02,55.14,54.97,55.08,93077.0,45.619,45.7185,45.5775,45.6687,93077.0
2021-08-19 15:30:00,55.09,55.16,55.01,55.02,98301.0,45.677,45.7351,45.6107,45.619,98301.0
2021-08-19 15:40:00,55.03,55.03,54.84,54.98,236921.0,45.6273,45.6273,45.4697,45.5858,236921.0
2021-08-19 15:50:00,54.98,55.07,54.91,55.05,285705.0,45.5858,45.6604,45.5278,45.6439,285705.0
2021-08-20 09:30:00,54.89,55.06,54.62,54.86,149332.0,45.5112,45.6521,45.2873,45.4863,149332.0
2021-08-20 09:40:00,54.9,55.16,54.72,55.09,184740.0,45.5195,45.7351,45.3702,45.677,184740.0
2021-08-20 09:50:00,55.07,55.09,54.73,54.81,45213.0,45.6604,45.677,45.3785,45.4449,45213.0
2021-08-20 10:00:00,54.8,55.03,54.77,54.98,49105.0,45.4366,45.6273,45.4117,45.5858,49105.0
2021-08-20 10:10:00,54.98,55.09,54.84,55.06,57307.0,45.5858,45.677,45.4697,45.6521,57307.0
2021-08-20 10:20:00,55.06,55.2,54.98,55.01,40986.0,45.6521,45.7682,45.5858,45.6107,40986.0
2021-08-20 10:30:00,55.01,55.16,54.96,55.0,53004.0,45.6107,45.7351,45.5692,45.6024,53004.0
2021-08-20 10:40:00,55.0,55.02,54.77,54.8,68036.0,45.6024,45.619,45.4117,45.4366,68036.0
2021-08-20 10:50:00,54.8,54.82,54.68,54.69,82111.0,45.4366,45.4532,45.3371,45.3454,82111.0
2021-08-20 11:00:00,54.7,54.84,54.66,54.82,38362.0,45.3537,45.4697,45.3205,45.4532,38362.0
2021-08-20 11:10:00,54.85,55.09,54.84,55.08,47105.0,45.478,45.677,45.4697,45.6687,47105.0
2021-08-20 11:20:00,55.08,55.22,55.07,55.07,42128.0,45.6687,45.7848,45.6604,45.6604,42128.0
2021-08-20 11:30:00,55.07,55.19,55.07,55.18,39756.0,45.6604,45.7599,45.6604,45.7516,39756.0
2021-08-20 11:40:00,55.18,55.32,55.17,55.27,53500.0,45.7516,45.8677,45.7434,45.8263,53500.0
2021-08-20 11:50:00,55.26,55.33,55.21,55.32,40107.0,45.818,45.876,45.7765,45.8677,40107.0
2021-08-20 12:00:00,55.34,55.43,55.31,55.38,37545.0,45.8843,45.9589,45.8594,45.9175,37545.0
2021-08-20 12:10:00,55.37,55.41,55.24,55.25,49573.0,45.9092,45.9423,45.8014,45.8097,49573.0
2021-08-20 12:20:00,55.25,55.38,55.24,55.38,42701.0,45.8097,45.9175,45.8014,45.9175,42701.0
2021-08-20 12:30:00,55.39,55.41,55.35,55.35,37003.0,45.9258,45.9423,45.8926,45.8926,37003.0
2021-08-20 12:40:00,55.34,55.51,55.34,55.5,33911.0,45.8843,46.0253,45.8843,46.017,33911.0
2021-08-20 12:50:00,55.51,55.52,55.38,55.39,46555.0,46.0253,46.0336,45.9175,45.9258,46555.0
2021-08-20 13:00:00,55.4,55.46,55.37,55.43,26999.0,45.9341,45.9838,45.9092,45.9589,26999.0
2021-08-20 13:10:00,55.43,55.5,55.42,55.46,28211.0,45.9589,46.017,45.9506,45.9838,28211.0
2021-08-20 13:20:00,55.48,55.5,55.39,55.4,20497.0,46.0004,46.017,45.9258,45.9341,20497.0
2021-08-20 13:30:00,55.4,55.47,55.39,55.42,49806.0,45.9341,45.9921,45.9258,45.9506,49806.0
2021-08-20 13:40:00,55.43,55.47,55.4,55.44,30501.0,45.9589,45.9921,45.9341,45.9672,30501.0
2021-08-20 13:50:00,55.45,55.53,55.32,55.33,39310.0,45.9755,46.0418,45.8677,45.876,39310.0
2021-08-20 14:00:00,55.33,55.47,55.31,55.46,37386.0,45.876,45.9921,45.8594,45.9838,37386.0
2021-08-20 14:10:00,55.47,55.49,55.44,55.48,19930.0,45.9921,46.0087,45.9672,46.0004,19930.0
2021-08-20 14:20:00,55.45,55.46,55.3,55.33,23722.0,45.9755,45.9838,45.8511,45.876,23722.0
2021-08-20 14:30:00,55.33,55.37,55.29,55.3,34360.0,45.876,45.9092,45.8429,45.8511,34360.0
2021-08-20 14:40:00,55.3,55.37,55.26,55.3,30038.0,45.8511,45.9092,45.818,45.8511,30038.0
2021-08-20 14:50:00,55.3,55.42,55.3,55.41,35001.0,45.8511,45.9506,45.8511,45.9423,35001.0
2021-08-20 15:00:00,55.41,55.49,55.37,55.39,64234.0,45.9423,46.0087,45.9092,45.9258,64234.0
2021-08-20 15:10:00,55.39,55.43,55.37,55.37,49464.0,45.9258,45.9589,45.9092,45.9092,49464.0
2021-08-20 15:20:00,55.37,55.5,55.36,55.49,59774.0,45.9092,46.017,45.9009,46.0087,59774.0
2021-08-20 15:30:00,55.49,55.49,55.38,55.44,48586.0,46.0087,46.0087,45.9175,45.9672,48586.0
2021-08-20 15:40:00,55.45,55.56,55.43,55.47,58638.0,45.9755,46.0667,45.9589,45.9921,58638.0
2021-08-20 15:50:00,55.48,55.59,55.47,55.58,277262.0,46.0004,46.0916,45.9921,46.0833,277262.0
2021-08-23 09:30:00,56.0,56.25,55.97,56.04,84600.0,46.4315,46.6388,46.4067,46.4647,84600.0
2021-08-23 09:40:00,56.05,56.12,55.96,56.06,48400.0,46.473,46.531,46.3984,46.4813,48400.0
2021-08-23 09:50:00,56.07,56.33,56.07,56.32,43778.0,46.4896,46.7052,46.4896,46.6969,43778.0
2021-08-23 10:00:00,56.32,56.35,55.99,56.05,103826.0,46.6969,46.7217,46.4232,46.473,103826.0
2021-08-23 10:10:00,56.05,56.3,56.04,56.21,29743.0,46.473,46.6803,46.4647,46.6057,29743.0
2021-08-23 10:20:00,56.2,56.2,55.99,56.0,100288.0,46.5974,46.5974,46.4232,46.4315,100288.0
2021-08-23 10:30:00,56.0,56.12,55.91,56.05,93726.0,46.4315,46.531,46.3569,46.473,93726.0
2021-08-23 10:40:00,56.04,56.1,56.02,56.07,54907.0,46.4647,46.5144,46.4481,46.4896,54907.0
2021-08-23 10:50:00,56.08,56.13,56.05,56.06,33497.0,46.4979,46.5393,46.473,46.4813,33497.0
2021-08-23 11:00:00,56.05,56.15,56.01,56.13,38261.0,46.473,46.5559,46.4398,46.5393,38261.0
2021-08-23 11:10:00,56.13,56.19,56.05,56.05,27333.0,46.5393,46.5891,46.473,46.473,27333.0
2021-08-23 11:20:00,56.09,56.22,56.08,56.21,23044.0,46.5062,46.6139,46.4979,46.6057,23044.0
2021-08-23 11:30:00,56.21,56.21,56.07,56.09,19888.0,46.6057,46.6057,46.4896,46.5062,19888.0
2021-08-23 11:40:00,56.1,56.18,56.07,56.14,39037.0,46.5144,46.5808,46.4896,46.5476,39037.0
2021-08-23 11:50:00,56.15,56.18,56.13,56.16,16595.0,46.5559,46.5808,46.5393,46.5642,16595.0
2021-08-23 12:00:00,56.18,56.25,56.17,56.19,25075.0,46.5808,46.6388,46.5725,46.5891,25075.0
2021-08-23 12:10:00,56.18,56.26,56.18,56.26,15117.0,46.5808,46.6471,46.5808,46.6471,15117.0
2021-08-23 12:20:00,56.27,56.27,56.17,56.19,54726.0,46.6554,46.6554,46.5725,46.5891,54726.0
2021-08-23 12:30:00,56.2,56.21,56.14,56.15,25489.0,46.5974,46.6057,46.5476,46.5559,25489.0
2021-08-23 12:40:00,56.15,56.24,56.08,56.08,31423.0,46.5559,46.6305,46.4979,46.4979,31423.0
2021-08-23 12:50:00,56.09,56.18,56.09,56.18,35925.0,46.5062,46.5808,46.5062,46.5808,35925.0
2021-08-23 13:00:00,56.19,56.26,56.13,56.26,15400.0,46.5891,46.6471,46.5393,46.6471,15400.0
2021-08-23 13:10:00,56.26,56.29,56.21,56.23,28728.0,46.6471,46.672,46.6057,46.6222,28728.0
2021-08-23 13:20:00,56.23,56.26,56.2,56.26,36221.0,46.6222,46.6471,46.5974,46.6471,36221.0
2021-08-23 13:30:00,56.26,56.37,56.19,56.19,56401.0,46.6471,46.7383,46.5891,46.5891,56401.0
2021-08-23 13:40:00,56.19,56.21,56.14,56.15,23398.0,46.5891,46.6057,46.5476,46.5559,23398.0
2021-08-23 13:50:00,56.16,56.18,56.13,56.17,37269.0,46.5642,46.5808,46.5393,46.5725,37269.0
2021-08-23 14:00:00,56.17,56.19,56.13,56.18,39897.0,46.5725,46.5891,46.5393,46.5808,39897.0
2021-08-23 14:10:00,56.18,56.23,56.13,56.15,46064.0,46.5808,46.6222,46.5393,46.5559,46064.0
2021-08-23 14:20:00,56.16,56.2,56.14,56.15,28448.0,46.5642,46.5974,46.5476,46.5559,28448.0
2021-08-23 14:30:00,56.14,56.21,56.14,56.2,43621.0,46.5476,46.6057,46.5476,46.5974,43621.0
2021-08-23 14:40:00,56.19,56.24,56.16,56.23,27471.0,46.5891,46.6305,46.5642,46.6222,27471.0
2021-08-23 14:50:00,56.23,56.23,56.14,56.14,43705.0,46.6222,46.6222,46.5476,46.5476,43705.0
2021-08-23 15:00:00,56.14,56.16,56.11,56.13,34466.0,46.5476,46.5642,46.5227,46.5393,34466.0
2021-08-23 15:10:00,56.13,56.17,56.12,56.17,37670.0,46.5393,46.5725,46.531,46.5725,37670.0
2021-08-23 15:20:00,56.16,56.24,56.16,56.23,33336.0,46.5642,46.6305,46.5642,46.6222,33336.0
2021-08-23 15:30:00,56.23,56.27,56.19,56.22,47945.0,46.6222,46.6554,46.5891,46.6139,47945.0
2021-08-23 15:40:00,56.22,56.22,56.14,56.19,58180.0,46.6139,46.6139,46.5476,46.5891,58180.0
2021-08-23 15:50:00,56.18,56.21,56.05,56.08,251611.0,46.5808,46.6057,46.473,46.4979,251611.0
2021-08-24 09:30:00,56.07,56.7,56.05,56.63,88681.0,46.4896,47.0119,46.473,46.9539,88681.0
2021-08-24 09:40:00,56.66,56.72,56.42,56.53,61684.0,46.9788,47.0285,46.7798,46.871,61684.0
2021-08-24 09:50:00,56.54,56.65,56.46,56.58,26953.0,46.8793,46.9705,46.8129,46.9124,26953.0
2021-08-24 10:00:00,56.57,56.61,56.14,56.16,70482.0,46.9041,46.9373,46.5476,46.5642,70482.0
2021-08-24 10:10:00,56.16,56.37,56.16,56.31,35669.0,46.5642,46.7383,46.5642,46.6886,35669.0
2021-08-24 10:20:00,56.26,56.3,56.2,56.3,27656.0,46.6471,46.6803,46.5974,46.6803,27656.0
2021-08-24 10:30:00,56.29,56.35,56.24,56.31,30013.0,46.672,46.7217,46.6305,46.6886,30013.0
2021-08-24 10:40:00,56.3,56.43,56.29,56.4,55521.0,46.6803,46.7881,46.672,46.7632,55521.0
2021-08-24 10:50:00,56.42,56.52,56.41,56.48,27407.0,46.7798,46.8627,46.7715,46.8295,27407.0
2021-08-24 11:00:00,56.48,56.56,56.46,56.53,29976.0,46.8295,46.8959,46.8129,46.871,29976.0
2021-08-24 11:10:00,56.55,56.63,56.45,56.45,51737.0,46.8876,46.9539,46.8046,46.8046,51737.0
2021-08-24 11:20:00,56.45,56.56,56.43,56.55,53344.0,46.8046,46.8959,46.7881,46.8876,53344.0
2021-08-24 11:30:00,56.55,56.58,56.47,56.48,41331.0,46.8876,46.9124,46.8212,46.8295,41331.0
2021-08-24 11:40:00,56.47,56.57,56.43,56.54,24883.0,46.8212,46.9041,46.7881,46.8793,24883.0
2021-08-24 11:50:00,56.56,56.56,56.37,56.44,25377.0,46.8959,46.8959,46.7383,46.7964,25377.0
2021-08-24 12:00:00,56.44,56.44,56.37,56.4,18418.0,46.7964,46.7964,46.7383,46.7632,18418.0
2021-08-24 12:10:00,56.4,56.44,56.37,56.44,24394.0,46.7632,46.7964,46.7383,46.7964,24394.0
2021-08-24 12:20:00,56.45,56.47,56.4,56.47,19854.0,46.8046,46.8212,46.7632,46.8212,19854.0
2021-08-24 12:30:00,56.48,56.66,56.48,56.66,25554.0,46.8295,46.9788,46.8295,46.9788,25554.0
2021-08-24 12:40:00,56.66,56.66,56.59,56.64,21852.0,46.9788,46.9788,46.9207,46.9622,21852.0
2021-08-24 12:50:00,56.63,56.64,56.56,56.62,64282.0,46.9539,46.9622,46.8959,46.9456,64282.0
2021-08-24 13:00:00,56.62,56.72,56.61,56.7,79757.0,46.9456,47.0285,46.9373,47.0119,79757.0
2021-08-24 13:10:00,56.7,56.79,56.7,56.76,35537.0,47.0119,47.0866,47.0119,47.0617,35537.0
2021-08-24 13:20:00,56.75,56.76,56.65,56.65,24728.0,47.0534,47.0617,46.9705,46.9705,24728.0
2021-08-24 13:30:00,56.64,56.69,56.63,56.67,19983.0,46.9622,47.0036,46.9539,46.9871,19983.0
2021-08-24 13:40:00,56.67,56.75,56.66,56.72,50498.0,46.9871,47.0534,46.9788,47.0285,50498.0
2021-08-24 13:50:00,56.72,56.73,56.63,56.69,30504.0,47.0285,47.0368,46.9539,47.0036,30504.0
2021-08-24 14:00:00,56.69,56.77,56.69,56.74,28585.0,47.0036,47.07,47.0036,47.0451,28585.0
2021-08-24 14:10:00,56.75,56.79,56.74,56.74,29146.0,47.0534,47.0866,47.0451,47.0451,29146.0
2021-08-24 14:20:00,56.73,56.75,56.63,56.68,26315.0,47.0368,47.0534,46.9539,46.9953,26315.0
2021-08-24 14:30:00,56.68,56.69,56.63,56.64,15719.0,46.9953,47.0036,46.9539,46.9622,15719.0
2021-08-24 14:40:00,56.65,56.78,56.65,56.77,26293.0,46.9705,47.0783,46.9705,47.07,26293.0
2021-08-24 14:50:00,56.77,56.82,56.73,56.76,33069.0,47.07,47.1114,47.0368,47.0617,33069.0
2021-08-24 15:00:00,56.76,56.77,56.69,56.71,30315.0,47.0617,47.07,47.0036,47.0202,30315.0
2021-08-24 15:10:00,56.7,56.76,56.7,56.75,55414.0,47.0119,47.0617,47.0119,47.0534,55414.0
2021-08-24 15:20:00,56.75,56.78,56.7,56.77,36827.0,47.0534,47.0783,47.0119,47.07,36827.0
2021-08-24 15:30:00,56.76,56.78,56.69,56.72,53968.0,47.0617,47.0783,47.0036,47.0285,53968.0
2021-08-24 15:40:00,56.73,56.78,56.7,56.73,75693.0,47.0368,47.0783,47.0119,47.0368,75693.0
2021-08-24 15:50:00,56.73,56.76,56.68,56.72,180494.0,47.0368,47.0617,46.9953,47.0285,180494.0
2021-08-25 09:30:00,57.0,57.07,56.7,56.88,105640.0,47.2607,47.3187,47.0119,47.1612,105640.0
2021-08-25 09:40:00,56.87,57.11,56.85,57.1,42526.0,47.1529,47.3519,47.1363,47.3436,42526.0
2021-08-25 09:50:00,57.12,57.4,57.11,57.38,61972.0,47.3602,47.5923,47.3519,47.5757,61972.0
2021-08-25 10:00:00,57.4,57.48,57.26,57.29,52303.0,47.5923,47.6587,47.4762,47.5011,52303.0
2021-08-25 10:10:00,57.31,57.35,57.19,57.27,42144.0,47.5177,47.5509,47.4182,47.4845,42144.0
2021-08-25 10:20:00,57.27,57.4,57.22,57.4,33919.0,47.4845,47.5923,47.4431,47.5923,33919.0
2021-08-25 10:30:00,57.4,57.51,57.33,57.48,47369.0,47.5923,47.6835,47.5343,47.6587,47369.0
2021-08-25 10:40:00,57.51,57.64,57.45,57.54,90634.0,47.6835,47.7913,47.6338,47.7084,90634.0
2021-08-25 10:50:00,57.49,57.51,57.37,57.38,52362.0,47.6669,47.6835,47.5675,47.5757,52362.0
2021-08-25 11:00:00,57.38,57.43,57.31,57.38,41424.0,47.5757,47.6172,47.5177,47.5757,41424.0
2021-08-25 11:10:00,57.41,57.59,57.41,57.54,44299.0,47.6006,47.7499,47.6006,47.7084,44299.0
2021-08-25 11:20:00,57.55,57.67,57.55,57.66,30939.0,47.7167,47.8162,47.7167,47.8079,30939.0
2021-08-25 11:30:00,57.66,57.71,57.6,57.71,28851.0,47.8079,47.8494,47.7582,47.8494,28851.0
2021-08-25 11:40:00,57.71,57.76,57.68,57.72,29730.0,47.8494,47.8908,47.8245,47.8576,29730.0
2021-08-25 11:50:00,57.72,57.86,57.72,57.81,23411.0,47.8576,47.9737,47.8576,47.9323,23411.0
2021-08-25 12:00:00,57.83,57.92,57.81,57.9,40486.0,47.9489,48.0235,47.9323,48.0069,40486.0
2021-08-25 12:10:00,57.91,57.97,57.88,57.94,25584.0,48.0152,48.0649,47.9903,48.0401,25584.0
2021-08-25 12:20:00,57.94,57.96,57.83,57.84,30939.0,48.0401,48.0566,47.9489,47.9571,30939.0
2021-08-25 12:30:00,57.86,57.87,57.82,57.83,14860.0,47.9737,47.982,47.9406,47.9489,14860.0
2021-08-25 12:40:00,57.84,57.84,57.71,57.8,22854.0,47.9571,47.9571,47.8494,47.924,22854.0
2021-08-25 12:50:00,57.82,57.88,57.77,57.78,26117.0,47.9406,47.9903,47.8991,47.9074,26117.0
2021-08-25 13:00:00,57.79,57.85,57.72,57.85,20953.0,47.9157,47.9654,47.8576,47.9654,20953.0
2021-08-25 13:10:00,57.87,57.9,57.83,57.89,28803.0,47.982,48.0069,47.9489,47.9986,28803.0
2021-08-25 13:20:00,57.89,57.95,57.85,57.88,54891.0,47.9986,48.0483,47.9654,47.9903,54891.0
2021-08-25 13:30:00,57.88,57.96,57.86,57.93,58082.0,47.9903,48.0566,47.9737,48.0318,58082.0
2021-08-25 13:40:00,57.93,57.99,57.9,57.97,53661.0,48.0318,48.0815,48.0069,48.0649,53661.0
2021-08-25 13:50:00,57.97,58.03,57.92,57.98,29558.0,48.0649,48.1147,48.0235,48.0732,29558.0
2021-08-25 14:00:00,57.98,58.07,57.93,57.96,43875.0,48.0732,48.1478,48.0318,48.0566,43875.0
2021-08-25 14:10:00,57.98,58.01,57.82,57.83,26975.0,48.0732,48.0981,47.9406,47.9489,26975.0
2021-08-25 14:20:00,57.84,57.84,57.73,57.82,24459.0,47.9571,47.9571,47.8659,47.9406,24459.0
2021-08-25 14:30:00,57.82,57.82,57.73,57.76,27571.0,47.9406,47.9406,47.8659,47.8908,27571.0
2021-08-25 14:40:00,57.75,57.76,57.67,57.67,25668.0,47.8825,47.8908,47.8162,47.8162,25668.0
2021-08-25 14:50:00,57.66,57.72,57.65,57.72,24838.0,47.8079,47.8576,47.7996,47.8576,24838.0
2021-08-25 15:00:00,57.75,57.75,57.66,57.68,19969.0,47.8825,47.8825,47.8079,47.8245,19969.0
2021-08-25 15:10:00,57.68,57.69,57.59,57.62,38287.0,47.8245,47.8328,47.7499,47.7747,38287.0
2021-08-25 15:20:00,57.62,57.66,57.58,57.62,49663.0,47.7747,47.8079,47.7416,47.7747,49663.0
2021-08-25 15:30:00,57.63,57.65,57.55,57.59,45448.0,47.783,47.7996,47.7167,47.7499,45448.0
2021-08-25 15:40:00,57.59,57.65,57.53,57.54,63017.0,47.7499,47.7996,47.7001,47.7084,63017.0
2021-08-25 15:50:00,57.53,57.61,57.5,57.55,281808.0,47.7001,47.7664,47.6752,47.7167,281808.0
2021-08-26 09:30:00,57.62,57.89,57.54,57.67,88055.0,47.7747,47.9986,47.7084,47.8162,88055.0
2021-08-26 09:40:00,57.63,57.83,57.56,57.77,71961.0,47.783,47.9489,47.725,47.8991,71961.0
2021-08-26 09:50:00,57.79,57.81,57.59,57.71,50912.0,47.9157,47.9323,47.7499,47.8494,50912.0
2021-08-26 10:00:00,57.7,57.76,57.58,57.62,61235.0,47.8411,47.8908,47.7416,47.7747,61235.0
2021-08-26 10:10:00,57.63,57.76,57.59,57.62,101059.0,47.783,47.8908,47.7499,47.7747,101059.0
2021-08-26 10:20:00,57.61,57.71,57.41,57.59,103612.0,47.7664,47.8494,47.6006,47.7499,103612.0
2021-08-26 10:30:00,57.59,57.61,57.37,57.46,29335.0,47.7499,47.7664,47.5675,47.6421,29335.0
2021-08-26 10:40:00,57.45,57.45,57.22,57.23,38456.0,47.6338,47.6338,47.4431,47.4514,38456.0
2021-08-26 10:50:00,57.24,57.26,57.12,57.19,49971.0,47.4597,47.4762,47.3602,47.4182,49971.0
2021-08-26 11:00:00,57.19,57.26,57.1,57.23,43155.0,47.4182,47.4762,47.3436,47.4514,43155.0
2021-08-26 11:10:00,57.23,57.31,57.22,57.3,24701.0,47.4514,47.5177,47.4431,47.5094,24701.0
2021-08-26 11:20:00,57.31,57.5,57.31,57.39,59921.0,47.5177,47.6752,47.5177,47.584,59921.0
2021-08-26 11:30:00,57.39,57.45,57.29,57.43,30245.0,47.584,47.6338,47.5011,47.6172,30245.0
2021-08-26 11:40:00,57.42,57.49,57.37,57.39,31947.0,47.6089,47.6669,47.5675,47.584,31947.0
2021-08-26 11:50:00,57.39,57.4,57.29,57.3,25434.0,47.584,47.5923,47.5011,47.5094,25434.0
2021-08-26 12:00:00,57.3,57.37,57.24,57.26,34006.0,47.5094,47.5675,47.4597,47.4762,34006.0
2021-08-26 12:10:00,57.25,57.33,57.21,57.26,29479.0,47.468,47.5343,47.4348,47.4762,29479.0
2021-08-26 12:20:00,57.26,57.35,57.21,57.32,25636.0,47.4762,47.5509,47.4348,47.526,25636.0
2021-08-26 12:30:00,57.32,57.35,57.27,57.28,39048.0,47.526,47.5509,47.4845,47.4928,39048.0
2021-08-26 12:40:00,57.29,57.29,57.19,57.23,18954.0,47.5011,47.5011,47.4182,47.4514,18954.0
2021-08-26 12:50:00,57.22,57.24,57.12,57.17,22450.0,47.4431,47.4597,47.3602,47.4016,22450.0
2021-08-26 13:00:00,57.18,57.25,57.17,57.23,25987.0,47.4099,47.468,47.4016,47.4514,25987.0
2021-08-26 13:10:00,57.23,57.28,57.2,57.26,87807.0,47.4514,47.4928,47.4265,47.4762,87807.0
2021-08-26 13:20:00,57.27,57.27,57.08,57.11,50630.0,47.4845,47.4845,47.327,47.3519,50630.0
2021-08-26 13:30:00,57.11,57.16,57.08,57.14,36275.0,47.3519,47.3933,47.327,47.3767,36275.0
2021-08-26 13:40:00,57.14,57.21,57.13,57.14,43441.0,47.3767,47.4348,47.3685,47.3767,43441.0
2021-08-26 13:50:00,57.15,57.23,57.14,57.2,26531.0,47.385,47.4514,47.3767,47.4265,26531.0
2021-08-26 14:00:00,57.21,57.21,57.0,57.01,30982.0,47.4348,47.4348,47.2607,47.269,30982.0
2021-08-26 14:10:00,57.01,57.07,57.0,57.04,30792.0,47.269,47.3187,47.2607,47.2938,30792.0
2021-08-26 14:20:00,57.05,57.13,57.04,57.12,38278.0,47.3021,47.3685,47.2938,47.3602,38278.0
2021-08-26 14:30:00,57.11,57.13,57.03,57.11,58292.0,47.3519,47.3685,47.2855,47.3519,58292.0
2021-08-26 14:40:00,57.12,57.12,56.95,56.97,53810.0,47.3602,47.3602,47.2192,47.2358,53810.0
2021-08-26 14:50:00,56.97,57.09,56.96,57.02,48310.0,47.2358,47.3353,47.2275,47.2773,48310.0
2021-08-26 15:00:00,57.02,57.02,56.93,56.98,46351.0,47.2773,47.2773,47.2026,47.2441,46351.0
2021-08-26 15:10:00,56.99,57.07,56.9,57.05,57920.0,47.2524,47.3187,47.1778,47.3021,57920.0
2021-08-26 15:20:00,57.06,57.07,56.95,57.0,65706.0,47.3104,47.3187,47.2192,47.2607,65706.0
2021-08-26 15:30:00,57.0,57.08,56.95,56.98,58892.0,47.2607,47.327,47.2192,47.2441,58892.0
2021-08-26 15:40:00,57.01,57.09,56.96,57.04,76387.0,47.269,47.3353,47.2275,47.2938,76387.0
2021-08-26 15:50:00,57.05,57.1,56.97,56.97,266653.0,47.3021,47.3436,47.2358,47.2358,266653.0
2021-08-27 09:30:00,57.15,57.51,57.02,57.47,67347.0,47.385,47.6835,47.2773,47.6504,67347.0
2021-08-27 09:40:00,57.47,57.65,57.37,57.53,133858.0,47.6504,47.7996,47.5675,47.7001,133858.0
2021-08-27 09:50:00,57.54,57.63,57.46,57.5,73220.0,47.7084,47.783,47.6421,47.6752,73220.0
2021-08-27 10:00:00,57.5,57.5,57.25,57.31,57058.0,47.6752,47.6752,47.468,47.5177,57058.0
2021-08-27 10:10:00,57.3,57.36,57.09,57.13,68011.0,47.5094,47.5592,47.3353,47.3685,68011.0
2021-08-27 10:20:00,57.14,57.34,57.13,57.33,44714.0,47.3767,47.5426,47.3685,47.5343,44714.0
2021-08-27 10:30:00,57.35,57.56,57.34,57.53,57806.0,47.5509,47.725,47.5426,47.7001,57806.0
2021-08-27 10:40:00,57.53,57.6,57.43,57.59,49557.0,47.7001,47.7582,47.6172,47.7499,49557.0
2021-08-27 10:50:00,57.56,57.68,57.5,57.68,27627.0,47.725,47.8245,47.6752,47.8245,27627.0
2021-08-27 11:00:00,57.67,57.71,57.59,57.62,38172.0,47.8162,47.8494,47.7499,47.7747,38172.0
2021-08-27 11:10:00,57.63,57.68,57.58,57.61,25504.0,47.783,47.8245,47.7416,47.7664,25504.0
2021-08-27 11:20:00,57.61,57.69,57.57,57.59,26084.0,47.7664,47.8328,47.7333,47.7499,26084.0
2021-08-27 11:30:00,57.59,57.74,57.58,57.73,25664.0,47.7499,47.8742,47.7416,47.8659,25664.0
2021-08-27 11:40:00,57.74,57.75,57.57,57.59,30608.0,47.8742,47.8825,47.7333,47.7499,30608.0
2021-08-27 11:50:00,57.58,57.72,57.56,57.71,23787.0,47.7416,47.8576,47.725,47.8494,23787.0
2021-08-27 12:00:00,57.71,57.76,57.68,57.75,17700.0,47.8494,47.8908,47.8245,47.8825,17700.0
2021-08-27 12:10:00,57.75,57.78,57.68,57.7,21101.0,47.8825,47.9074,47.8245,47.8411,21101.0
2021-08-27 12:20:00,57.7,57.8,57.67,57.79,65417.0,47.8411,47.924,47.8162,47.9157,65417.0
2021-08-27 12:30:00,57.79,57.84,57.74,57.76,35760.0,47.9157,47.9571,47.8742,47.8908,35760.0
2021-08-27 12:40:00,57.77,57.82,57.7,57.82,33791.0,47.8991,47.9406,47.8411,47.9406,33791.0
2021-08-27 12:50:00,57.82,57.92,57.81,57.84,52797.0,47.9406,48.0235,47.9323,47.9571,52797.0
2021-08-27 13:00:00,57.84,57.93,57.83,57.91,30992.0,47.9571,48.0318,47.9489,48.0152,30992.0
2021-08-27 13:10:00,57.9,57.91,57.82,57.85,30871.0,48.0069,48.0152,47.9406,47.9654,30871.0
2021-08-27 13:20:00,57.84,57.91,57.84,57.88,21999.0,47.9571,48.0152,47.9571,47.9903,21999.0
2021-08-27 13:30:00,57.88,57.88,57.79,57.79,31077.0,47.9903,47.9903,47.9157,47.9157,31077.0
2021-08-27 13:40:00,57.79,57.86,57.78,57.86,23047.0,47.9157,47.9737,47.9074,47.9737,23047.0
2021-08-27 13:50:00,57.87,57.95,57.86,57.94,33736.0,47.982,48.0483,47.9737,48.0401,33736.0
2021-08-27 14:00:00,57.94,57.96,57.81,57.85,26257.0,48.0401,48.0566,47.9323,47.9654,26257.0
2021-08-27 14:10:00,57.84,57.9,57.84,57.88,30588.0,47.9571,48.0069,47.9571,47.9903,30588.0
2021-08-27 14:20:00,57.88,57.96,57.88,57.95,33716.0,47.9903,48.0566,47.9903,48.0483,33716.0
2021-08-27 14:30:00,57.94,58.0,57.86,57.88,43395.0,48.0401,48.0898,47.9737,47.9903,43395.0
2021-08-27 14:40:00,57.88,57.96,57.84,57.95,45212.0,47.9903,48.0566,47.9571,48.0483,45212.0
2021-08-27 14:50:00,57.96,58.01,57.94,58.01,40362.0,48.0566,48.0981,48.0401,48.0981,40362.0
2021-08-27 15:00:00,58.01,58.06,57.99,58.05,49871.0,48.0981,48.1396,48.0815,48.1313,49871.0
2021-08-27 15:10:00,58.05,58.08,58.0,58.02,78442.0,48.1313,48.1561,48.0898,48.1064,78442.0
2021-08-27 15:20:00,58.01,58.04,57.95,57.97,71667.0,48.0981,48.123,48.0483,48.0649,71667.0
2021-08-27 15:30:00,57.97,58.03,57.96,58.03,63267.0,48.0649,48.1147,48.0566,48.1147,63267.0
2021-08-27 15:40:00,58.03,58.1,57.93,58.03,93852.0,48.1147,48.1727,48.0318,48.1147,93852.0
2021-08-27 15:50:00,58.03,58.08,57.95,57.96,312237.0,48.1147,48.1561,48.0483,48.0566,312237.0
2021-08-30 09:30:00,58.0,58.1,57.21,57.23,143059.0,48.0898,48.1727,47.4348,47.4514,143059.0
2021-08-30 09:40:00,57.22,57.22,56.96,56.99,81943.0,47.4431,47.4431,47.2275,47.2524,81943.0
2021-08-30 09:50:00,56.95,57.1,56.93,56.98,60116.0,47.2192,47.3436,47.2026,47.2441,60116.0
2021-08-30 10:00:00,56.98,56.98,56.74,56.84,86479.0,47.2441,47.2441,47.0451,47.128,86479.0
2021-08-30 10:10:00,56.85,56.91,56.71,56.9,81798.0,47.1363,47.186,47.0202,47.1778,81798.0
2021-08-30 10:20:00,56.89,56.96,56.82,56.88,41511.0,47.1695,47.2275,47.1114,47.1612,41511.0
2021-08-30 10:30:00,56.86,57.0,56.77,57.0,46881.0,47.1446,47.2607,47.07,47.2607,46881.0
2021-08-30 10:40:00,56.99,57.05,56.97,57.01,42776.0,47.2524,47.3021,47.2358,47.269,42776.0
2021-08-30 10:50:00,57.01,57.12,56.99,57.04,85983.0,47.269,47.3602,47.2524,47.2938,85983.0
2021-08-30 11:00:00,57.05,57.05,56.88,56.97,39793.0,47.3021,47.3021,47.1612,47.2358,39793.0
2021-08-30 11:10:00,56.98,57.19,56.98,57.13,31123.0,47.2441,47.4182,47.2441,47.3685,31123.0
2021-08-30 11:20:00,57.13,57.25,57.07,57.14,48689.0,47.3685,47.468,47.3187,47.3767,48689.0
2021-08-30 11:30:00,57.14,57.23,57.07,57.11,29092.0,47.3767,47.4514,47.3187,47.3519,29092.0
2021-08-30 11:40:00,57.11,57.15,56.97,57.01,39004.0,47.3519,47.385,47.2358,47.269,39004.0
2021-08-30 11:50:00,57.02,57.21,57.01,57.2,22511.0,47.2773,47.4348,47.269,47.4265,22511.0
2021-08-30 12:00:00,57.22,57.34,57.2,57.26,33196.0,47.4431,47.5426,47.4265,47.4762,33196.0
2021-08-30 12:10:00,57.25,57.28,57.19,57.2,31671.0,47.468,47.4928,47.4182,47.4265,31671.0
2021-08-30 12:20:00,57.19,57.24,57.18,57.2,19232.0,47.4182,47.4597,47.4099,47.4265,19232.0
2021-08-30 12:30:00,57.21,57.25,57.18,57.2,22640.0,47.4348,47.468,47.4099,47.4265,22640.0
2021-08-30 12:40:00,57.2,57.27,57.19,57.26,20581.0,47.4265,47.4845,47.4182,47.4762,20581.0
2021-08-30 12:50:00,57.26,57.28,57.12,57.18,26901.0,47.4762,47.4928,47.3602,47.4099,26901.0
2021-08-30 13:00:00,57.18,57.23,57.04,57.05,158364.0,47.4099,47.4514,47.2938,47.3021,158364.0
2021-08-30 13:10:00,57.05,57.11,57.05,57.09,26167.0,47.3021,47.3519,47.3021,47.3353,26167.0
2021-08-30 13:20:00,57.09,57.19,57.08,57.15,19248.0,47.3353,47.4182,47.327,47.385,19248.0
2021-08-30 13:30:00,57.14,57.15,57.01,57.11,33686.0,47.3767,47.385,47.269,47.3519,33686.0
2021-08-30 13:40:00,57.11,57.18,57.05,57.07,29734.0,47.3519,47.4099,47.3021,47.3187,29734.0
2021-08-30 13:50:00,57.08,57.09,57.02,57.08,32826.0,47.327,47.3353,47.2773,47.327,32826.0
2021-08-30 14:00:00,57.09,57.13,57.02,57.1,51811.0,47.3353,47.3685,47.2773,47.3436,51811.0
2021-08-30 14:10:00,57.09,57.13,57.0,57.0,35993.0,47.3353,47.3685,47.2607,47.2607,35993.0
2021-08-30 14:20:00,57.01,57.03,56.93,57.03,23806.0,47.269,47.2855,47.2026,47.2855,23806.0
2021-08-30 14:30:00,57.02,57.05,56.97,57.0,84439.0,47.2773,47.3021,47.2358,47.2607,84439.0
2021-08-30 14:40:00,56.99,57.04,56.98,57.02,29412.0,47.2524,47.2938,47.2441,47.2773,29412.0
2021-08-30 14:50:00,57.01,57.06,57.0,57.02,22051.0,47.269,47.3104,47.2607,47.2773,22051.0
2021-08-30 15:00:00,57.02,57.11,57.01,57.07,31425.0,47.2773,47.3519,47.269,47.3187,31425.0
2021-08-30 15:10:00,57.07,57.08,56.95,56.98,66815.0,47.3187,47.327,47.2192,47.2441,66815.0
2021-08-30 15:20:00,56.97,57.08,56.95,57.01,109369.0,47.2358,47.327,47.2192,47.269,109369.0
2021-08-30 15:30:00,57.01,57.04,56.94,56.96,176159.0,47.269,47.2938,47.2109,47.2275,176159.0
2021-08-30 15:40:00,56.95,56.97,56.9,56.91,95321.0,47.2192,47.2358,47.1778,47.186,95321.0
2021-08-30 15:50:00,56.91,56.91,56.77,56.78,272473.0,47.186,47.186,47.07,47.0783,272473.0
2021-08-31 09:30:00,56.97,57.33,56.91,56.96,149004.0,47.2358,47.5343,47.186,47.2275,149004.0
2021-08-31 09:40:00,56.98,57.05,56.72,56.75,91874.0,47.2441,47.3021,47.0285,47.0534,91874.0
2021-08-31 09:50:00,56.77,56.78,56.43,56.61,120315.0,47.07,47.0783,46.7881,46.9373,120315.0
2021-08-31 10:00:00,56.61,56.83,56.52,56.83,88764.0,46.9373,47.1197,46.8627,47.1197,88764.0
2021-08-31 10:10:00,56.83,57.03,56.77,56.95,77647.0,47.1197,47.2855,47.07,47.2192,77647.0
2021-08-31 10:20:00,56.95,56.95,56.62,56.8,68734.0,47.2192,47.2192,46.9456,47.0948,68734.0
2021-08-31 10:30:00,56.81,57.07,56.76,57.05,73842.0,47.1031,47.3187,47.0617,47.3021,73842.0
2021-08-31 10:40:00,57.07,57.22,57.04,57.22,64336.0,47.3187,47.4431,47.2938,47.4431,64336.0
2021-08-31 10:50:00,57.21,57.3,57.11,57.19,75263.0,47.4348,47.5094,47.3519,47.4182,75263.0
2021-08-31 11:00:00,57.19,57.27,57.13,57.17,71511.0,47.4182,47.4845,47.3685,47.4016,71511.0
2021-08-31 11:10:00,57.15,57.29,57.09,57.29,66383.0,47.385,47.5011,47.3353,47.5011,66383.0
2021-08-31 11:20:00,57.29,57.32,57.18,57.22,45478.0,47.5011,47.526,47.4099,47.4431,45478.0
2021-08-31 11:30:00,57.21,57.27,57.12,57.16,84552.0,47.4348,47.4845,47.3602,47.3933,84552.0
2021-08-31 11:40:00,57.16,57.3,57.15,57.26,49552.0,47.3933,47.5094,47.385,47.4762,49552.0
2021-08-31 11:50:00,57.25,57.27,57.16,57.19,70666.0,47.468,47.4845,47.3933,47.4182,70666.0
2021-08-31 12:00:00,57.2,57.28,57.16,57.23,66165.0,47.4265,47.4928,47.3933,47.4514,66165.0
2021-08-31 12:10:00,57.23,57.23,57.09,57.11,98890.0,47.4514,47.4514,47.3353,47.3519,98890.0
2021-08-31 12:20:00,57.12,57.22,57.12,57.19,67773.0,47.3602,47.4431,47.3602,47.4182,67773.0
2021-08-31 12:30:00,57.19,57.19,57.11,57.14,49454.0,47.4182,47.4182,47.3519,47.3767,49454.0
2021-08-31 12:40:00,57.14,57.19,57.04,57.05,54048.0,47.3767,47.4182,47.2938,47.3021,54048.0
2021-08-31 12:50:00,57.05,57.12,56.97,57.03,125196.0,47.3021,47.3602,47.2358,47.2855,125196.0
2021-08-31 13:00:00,57.01,57.03,56.86,56.87,88789.0,47.269,47.2855,47.1446,47.1529,88789.0
2021-08-31 13:10:00,56.87,57.05,56.87,57.02,104021.0,47.1529,47.3021,47.1529,47.2773,104021.0
2021-08-31 13:20:00,57.03,57.03,56.86,56.96,74100.0,47.2855,47.2855,47.1446,47.2275,74100.0
2021-08-31 13:30:00,56.96,57.01,56.88,56.97,45869.0,47.2275,47.269,47.1612,47.2358,45869.0
2021-08-31 13:40:00,56.97,57.08,56.96,57.04,79457.0,47.2358,47.327,47.2275,47.2938,79457.0
2021-08-31 13:50:00,57.05,57.05,56.92,56.99,49360.0,47.3021,47.3021,47.1943,47.2524,49360.0
2021-08-31 14:00:00,57.0,57.01,56.82,56.85,48952.0,47.2607,47.269,47.1114,47.1363,48952.0
2021-08-31 14:10:00,56.85,56.93,56.83,56.92,37582.0,47.1363,47.2026,47.1197,47.1943,37582.0
2021-08-31 14:20:00,56.92,56.97,56.89,56.92,41068.0,47.1943,47.2358,47.1695,47.1943,41068.0
2021-08-31 14:30:00,56.93,57.02,56.91,56.95,34650.0,47.2026,47.2773,47.186,47.2192,34650.0
2021-08-31 14:40:00,56.95,56.96,56.83,56.84,37526.0,47.2192,47.2275,47.1197,47.128,37526.0
2021-08-31 14:50:00,56.84,56.97,56.83,56.97,39154.0,47.128,47.2358,47.1197,47.2358,39154.0
2021-08-31 15:00:00,56.97,56.98,56.82,56.86,58326.0,47.2358,47.2441,47.1114,47.1446,58326.0
2021-08-31 15:10:00,56.85,56.86,56.81,56.86,43737.0,47.1363,47.1446,47.1031,47.1446,43737.0
2021-08-31 15:20:00,56.86,56.93,56.79,56.93,75491.0,47.1446,47.2026,47.0866,47.2026,75491.0
2021-08-31 15:30:00,56.93,57.01,56.89,56.98,109173.0,47.2026,47.269,47.1695,47.2441,109173.0
2021-08-31 15:40:00,56.97,57.0,56.91,56.95,123710.0,47.2358,47.2607,47.186,47.2192,123710.0
2021-08-31 15:50:00,56.95,57.11,56.89,57.04,543797.0,47.2192,47.3519,47.1695,47.2938,543797.0
2021-09-01 09:30:00,57.4,57.4,56.62,56.86,229959.0,47.5923,47.5923,46.9456,47.1446,229959.0
2021-09-01 09:40:00,56.84,56.84,56.22,56.29,147694.0,47.128,47.128,46.6139,46.672,147694.0
2021-09-01 09:50:00,56.28,56.38,56.06,56.12,157734.0,46.6637,46.7466,46.4813,46.531,157734.0
2021-09-01 10:00:00,56.14,56.66,56.13,56.61,183802.0,46.5476,46.9788,46.5393,46.9373,183802.0
2021-09-01 10:10:00,56.61,56.75,56.42,56.68,270342.0,46.9373,47.0534,46.7798,46.9953,270342.0
2021-09-01 10:20:00,56.67,56.79,56.6,56.66,199017.0,46.9871,47.0866,46.929,46.9788,199017.0
2021-09-01 10:30:00,56.67,56.79,56.5,56.58,100125.0,46.9871,47.0866,46.8461,46.9124,100125.0
2021-09-01 10:40:00,56.58,56.7,56.48,56.7,67597.0,46.9124,47.0119,46.8295,47.0119,67597.0
2021-09-01 10:50:00,56.7,56.74,56.56,56.66,89505.0,47.0119,47.0451,46.8959,46.9788,89505.0
2021-09-01 11:00:00,56.66,56.7,56.56,56.65,64191.0,46.9788,47.0119,46.8959,46.9705,64191.0
2021-09-01 11:10:00,56.65,56.65,56.49,56.5,65368.0,46.9705,46.9705,46.8378,46.8461,65368.0
2021-09-01 11:20:00,56.5,56.5,56.26,56.31,73758.0,46.8461,46.8461,46.6471,46.6886,73758.0
2021-09-01 11:30:00,56.29,56.34,56.2,56.24,77184.0,46.672,46.7134,46.5974,46.6305,77184.0
2021-09-01 11:40:00,56.23,56.25,56.11,56.15,74438.0,46.6222,46.6388,46.5227,46.5559,74438.0
2021-09-01 11:50:00,56.15,56.25,56.11,56.13,62823.0,46.5559,46.6388,46.5227,46.5393,62823.0
2021-09-01 12:00:00,56.13,56.18,56.05,56.17,70527.0,46.5393,46.5808,46.473,46.5725,70527.0
2021-09-01 12:10:00,56.16,56.29,56.15,56.25,47475.0,46.5642,46.672,46.5559,46.6388,47475.0
2021-09-01 12:20:00,56.24,56.33,56.23,56.28,54358.0,46.6305,46.7052,46.6222,46.6637,54358.0
2021-09-01 12:30:00,56.28,56.5,56.26,56.46,41335.0,46.6637,46.8461,46.6471,46.8129,41335.0
2021-09-01 12:40:00,56.47,56.47,56.34,56.38,36452.0,46.8212,46.8212,46.7134,46.7466,36452.0
2021-09-01 12:50:00,56.38,56.4,56.27,56.35,49596.0,46.7466,46.7632,46.6554,46.7217,49596.0
2021-09-01 13:00:00,56.36,56.36,56.22,56.26,44105.0,46.73,46.73,46.6139,46.6471,44105.0
2021-09-01 13:10:00,56.27,56.31,56.2,56.22,25308.0,46.6554,46.6886,46.5974,46.6139,25308.0
2021-09-01 13:20:00,56.22,56.27,56.2,56.21,43737.0,46.6139,46.6554,46.5974,46.6057,43737.0
2021-09-01 13:30:00,56.21,56.27,56.17,56.23,53319.0,46.6057,46.6554,46.5725,46.6222,53319.0
2021-09-01 13:40:00,56.23,56.3,56.21,56.3,56458.0,46.6222,46.6803,46.6057,46.6803,56458.0
2021-09-01 13:50:00,56.28,56.35,56.27,56.34,47713.0,46.6637,46.7217,46.6554,46.7134,47713.0
2021-09-01 14:00:00,56.35,56.35,56.21,56.22,30704.0,46.7217,46.7217,46.6057,46.6139,30704.0
2021-09-01 14:10:00,56.21,56.24,56.2,56.2,25424.0,46.6057,46.6305,46.5974,46.5974,25424.0
2021-09-01 14:20:00,56.21,56.21,56.13,56.13,46683.0,46.6057,46.6057,46.5393,46.5393,46683.0
2021-09-01 14:30:00,56.13,56.15,56.01,56.14,54741.0,46.5393,46.5559,46.4398,46.5476,54741.0
2021-09-01 14:40:00,56.14,56.16,56.08,56.1,58843.0,46.5476,46.5642,46.4979,46.5144,58843.0
2021-09-01 14:50:00,56.1,56.16,56.05,56.12,138011.0,46.5144,46.5642,46.473,46.531,138011.0
2021-09-01 15:00:00,56.12,56.12,55.96,55.98,102153.0,46.531,46.531,46.3984,46.415,102153.0
2021-09-01 15:10:00,55.98,56.11,55.97,56.03,71112.0,46.415,46.5227,46.4067,46.4564,71112.0
2021-09-01 15:20:00,56.03,56.07,55.99,56.03,110623.0,46.4564,46.4896,46.4232,46.4564,110623.0
2021-09-01 15:30:00,56.03,56.12,56.0,56.02,173426.0,46.4564,46.531,46.4315,46.4481,173426.0
2021-09-01 15:40:00,56.02,56.11,55.99,56.11,201636.0,46.4481,46.5227,46.4232,46.5227,201636.0
2021-09-01 15:50:00,56.11,56.26,56.07,56.23,550664.0,46.5227,46.6471,46.4896,46.6222,550664.0
2021-09-02 09:30:00,56.24,56.56,56.17,56.28,124808.0,46.6305,46.8959,46.5725,46.6637,124808.0
2021-09-02 09:40:00,56.32,56.45,56.12,56.24,63212.0,46.6969,46.8046,46.531,46.6305,63212.0
2021-09-02 09:50:00,56.23,56.42,56.18,56.41,56726.0,46.6222,46.7798,46.5808,46.7715,56726.0
2021-09-02 10:00:00,56.4,56.51,56.31,56.43,53527.0,46.7632,46.8544,46.6886,46.7881,53527.0
2021-09-02 10:10:00,56.42,56.47,56.28,56.46,66859.0,46.7798,46.8212,46.6637,46.8129,66859.0
2021-09-02 10:20:00,56.45,56.64,56.44,56.64,82796.0,46.8046,46.9622,46.7964,46.9622,82796.0
2021-09-02 10:30:00,56.65,56.74,56.58,56.64,82234.0,46.9705,47.0451,46.9124,46.9622,82234.0
2021-09-02 10:40:00,56.64,56.8,56.64,56.71,75794.0,46.9622,47.0948,46.9622,47.0202,75794.0
2021-09-02 10:50:00,56.71,56.82,56.66,56.66,51325.0,47.0202,47.1114,46.9788,46.9788,51325.0
2021-09-02 11:00:00,56.66,56.93,56.65,56.86,53159.0,46.9788,47.2026,46.9705,47.1446,53159.0
2021-09-02 11:10:00,56.86,56.92,56.79,56.79,41770.0,47.1446,47.1943,47.0866,47.0866,41770.0
2021-09-02 11:20:00,56.78,56.84,56.75,56.78,28349.0,47.0783,47.128,47.0534,47.0783,28349.0
2021-09-02 11:30:00,56.79,56.84,56.75,56.76,21332.0,47.0866,47.128,47.0534,47.0617,21332.0
2021-09-02 11:40:00,56.76,56.84,56.74,56.84,29911.0,47.0617,47.128,47.0451,47.128,29911.0
2021-09-02 11:50:00,56.84,56.91,56.82,56.87,27919.0,47.128,47.186,47.1114,47.1529,27919.0
2021-09-02 12:00:00,56.89,56.91,56.75,56.76,25380.0,47.1695,47.186,47.0534,47.0617,25380.0
2021-09-02 12:10:00,56.76,56.8,56.73,56.76,27758.0,47.0617,47.0948,47.0368,47.0617,27758.0
2021-09-02 12:20:00,56.77,56.77,56.68,56.69,24275.0,47.07,47.07,46.9953,47.0036,24275.0
2021-09-02 12:30:00,56.7,56.72,56.59,56.63,27999.0,47.0119,47.0285,46.9207,46.9539,27999.0
2021-09-02 12:40:00,56.63,56.67,56.62,56.64,31313.0,46.9539,46.9871,46.9456,46.9622,31313.0
2021-09-02 12:50:00,56.64,56.7,56.62,56.69,31918.0,46.9622,47.0119,46.9456,47.0036,31918.0
2021-09-02 13:00:00,56.69,56.71,56.58,56.6,22801.0,47.0036,47.0202,46.9124,46.929,22801.0
2021-09-02 13:10:00,56.6,56.65,56.55,56.56,40047.0,46.929,46.9705,46.8876,46.8959,40047.0
2021-09-02 13:20:00,56.56,56.59,56.51,56.52,32440.0,46.8959,46.9207,46.8544,46.8627,32440.0
2021-09-02 13:30:00,56.52,56.55,56.39,56.41,52494.0,46.8627,46.8876,46.7549,46.7715,52494.0
2021-09-02 13:40:00,56.41,56.52,56.4,56.5,61536.0,46.7715,46.8627,46.7632,46.8461,61536.0
2021-09-02 13:50:00,56.49,56.55,56.47,56.52,49086.0,46.8378,46.8876,46.8212,46.8627,49086.0
2021-09-02 14:00:00,56.52,56.58,56.36,56.44,68285.0,46.8627,46.9124,46.73,46.7964,68285.0
2021-09-02 14:10:00,56.41,56.44,56.36,56.44,34062.0,46.7715,46.7964,46.73,46.7964,34062.0
2021-09-02 14:20:00,56.44,56.47,56.38,56.41,24851.0,46.7964,46.8212,46.7466,46.7715,24851.0
2021-09-02 14:30:00,56.41,56.47,56.32,56.33,31515.0,46.7715,46.8212,46.6969,46.7052,31515.0
2021-09-02 14:40:00,56.34,56.42,56.31,56.37,22376.0,46.7134,46.7798,46.6886,46.7383,22376.0
2021-09-02 14:50:00,56.37,56.41,56.33,56.36,32492.0,46.7383,46.7715,46.7052,46.73,32492.0
2021-09-02 15:00:00,56.37,56.43,56.33,56.34,26733.0,46.7383,46.7881,46.7052,46.7134,26733.0
2021-09-02 15:10:00,56.34,56.42,56.29,56.39,33759.0,46.7134,46.7798,46.672,46.7549,33759.0
2021-09-02 15:20:00,56.39,56.4,56.3,56.32,41663.0,46.7549,46.7632,46.6803,46.6969,41663.0
2021-09-02 15:30:00,56.32,56.33,56.23,56.28,40389.0,46.6969,46.7052,46.6222,46.6637,40389.0
2021-09-02 15:40:00,56.28,56.3,56.25,56.29,48117.0,46.6637,46.6803,46.6388,46.672,48117.0
2021-09-02 15:50:00,56.29,56.6,56.26,56.6,375457.0,46.672,46.929,46.6471,46.929,375457.0
2021-09-03 09:30:00,56.64,56.76,56.43,56.58,75141.0,46.9622,47.0617,46.7881,46.9124,75141.0
2021-09-03 09:40:00,56.55,56.74,56.5,56.66,59148.0,46.8876,47.0451,46.8461,46.9788,59148.0
2021-09-03 09:50:00,56.64,56.64,56.41,56.41,50526.0,46.9622,46.9622,46.7715,46.7715,50526.0
2021-09-03 10:00:00,56.4,56.6,56.26,56.59,70578.0,46.7632,46.929,46.6471,46.9207,70578.0
2021-09-03 10:10:00,56.59,56.83,56.56,56.73,45799.0,46.9207,47.1197,46.8959,47.0368,45799.0
2021-09-03 10:20:00,56.73,56.76,56.55,56.56,34599.0,47.0368,47.0617,46.8876,46.8959,34599.0
2021-09-03 10:30:00,56.57,56.59,56.41,56.42,35735.0,46.9041,46.9207,46.7715,46.7798,35735.0
2021-09-03 10:40:00,56.41,56.41,56.27,56.3,44658.0,46.7715,46.7715,46.6554,46.6803,44658.0
2021-09-03 10:50:00,56.3,56.39,56.19,56.38,42336.0,46.6803,46.7549,46.5891,46.7466,42336.0
2021-09-03 11:00:00,56.38,56.44,56.29,56.4,37642.0,46.7466,46.7964,46.672,46.7632,37642.0
2021-09-03 11:10:00,56.39,56.43,56.17,56.21,45359.0,46.7549,46.7881,46.5725,46.6057,45359.0
2021-09-03 11:20:00,56.21,56.3,56.15,56.27,32659.0,46.6057,46.6803,46.5559,46.6554,32659.0
2021-09-03 11:30:00,56.28,56.31,56.21,56.24,29417.0,46.6637,46.6886,46.6057,46.6305,29417.0
2021-09-03 11:40:00,56.23,56.33,56.17,56.31,27606.0,46.6222,46.7052,46.5725,46.6886,27606.0
2021-09-03 11:50:00,56.3,56.32,56.23,56.29,22328.0,46.6803,46.6969,46.6222,46.672,22328.0
2021-09-03 12:00:00,56.29,56.29,56.17,56.2,35024.0,46.672,46.672,46.5725,46.5974,35024.0
2021-09-03 12:10:00,56.19,56.21,56.13,56.15,31409.0,46.5891,46.6057,46.5393,46.5559,31409.0
2021-09-03 12:20:00,56.15,56.22,56.12,56.22,26048.0,46.5559,46.6139,46.531,46.6139,26048.0
2021-09-03 12:30:00,56.22,56.24,56.13,56.21,29690.0,46.6139,46.6305,46.5393,46.6057,29690.0
2021-09-03 12:40:00,56.21,56.23,56.18,56.23,33769.0,46.6057,46.6222,46.5808,46.6222,33769.0
2021-09-03 12:50:00,56.21,56.23,56.15,56.18,29048.0,46.6057,46.6222,46.5559,46.5808,29048.0
2021-09-03 13:00:00,56.18,56.29,56.16,56.27,18762.0,46.5808,46.672,46.5642,46.6554,18762.0
2021-09-03 13:10:00,56.29,56.4,56.27,56.37,32501.0,46.672,46.7632,46.6554,46.7383,32501.0
2021-09-03 13:20:00,56.38,56.39,56.31,56.33,32542.0,46.7466,46.7549,46.6886,46.7052,32542.0
2021-09-03 13:30:00,56.34,56.4,56.31,56.4,19444.0,46.7134,46.7632,46.6886,46.7632,19444.0
2021-09-03 13:40:00,56.4,56.44,56.37,56.42,31362.0,46.7632,46.7964,46.7383,46.7798,31362.0
2021-09-03 13:50:00,56.42,56.42,56.36,56.36,21218.0,46.7798,46.7798,46.73,46.73,21218.0
2021-09-03 14:00:00,56.36,56.44,56.33,56.44,24383.0,46.73,46.7964,46.7052,46.7964,24383.0
2021-09-03 14:10:00,56.44,56.49,56.41,56.48,22833.0,46.7964,46.8378,46.7715,46.8295,22833.0
2021-09-03 14:20:00,56.48,56.48,56.37,56.38,26838.0,46.8295,46.8295,46.7383,46.7466,26838.0
2021-09-03 14:30:00,56.39,56.41,56.35,56.37,33028.0,46.7549,46.7715,46.7217,46.7383,33028.0
2021-09-03 14:40:00,56.37,56.42,56.36,56.42,17651.0,46.7383,46.7798,46.73,46.7798,17651.0
2021-09-03 14:50:00,56.42,56.54,56.42,56.52,63526.0,46.7798,46.8793,46.7798,46.8627,63526.0
2021-09-03 15:00:00,56.51,56.57,56.49,56.54,59372.0,46.8544,46.9041,46.8378,46.8793,59372.0
2021-09-03 15:10:00,56.53,56.56,56.5,56.54,41711.0,46.871,46.8959,46.8461,46.8793,41711.0
2021-09-03 15:20:00,56.53,56.54,56.42,56.44,54789.0,46.871,46.8793,46.7798,46.7964,54789.0
2021-09-03 15:30:00,56.44,56.52,56.43,56.48,62147.0,46.7964,46.8627,46.7881,46.8295,62147.0
2021-09-03 15:40:00,56.47,56.55,56.44,56.53,69254.0,46.8212,46.8876,46.7964,46.871,69254.0
2021-09-03 15:50:00,56.53,56.58,56.44,56.45,276556.0,46.871,46.9124,46.7964,46.8046,276556.0
2021-09-07 09:30:00,56.55,56.83,56.43,56.64,170475.0,46.8876,47.1197,46.7881,46.9622,170475.0
2021-09-07 09:40:00,56.64,57.01,56.62,57.0,164384.0,46.9622,47.269,46.9456,47.2607,164384.0
2021-09-07 09:50:00,57.0,57.15,56.95,56.99,116922.0,47.2607,47.385,47.2192,47.2524,116922.0
2021-09-07 10:00:00,56.98,57.16,56.9,57.05,79648.0,47.2441,47.3933,47.1778,47.3021,79648.0
2021-09-07 10:10:00,57.02,57.12,56.95,56.99,62845.0,47.2773,47.3602,47.2192,47.2524,62845.0
2021-09-07 10:20:00,56.98,56.99,56.75,56.81,56988.0,47.2441,47.2524,47.0534,47.1031,56988.0
2021-09-07 10:30:00,56.8,56.81,56.62,56.71,63420.0,47.0948,47.1031,46.9456,47.0202,63420.0
2021-09-07 10:40:00,56.7,56.76,56.63,56.68,85989.0,47.0119,47.0617,46.9539,46.9953,85989.0
2021-09-07 10:50:00,56.67,56.83,56.65,56.71,98406.0,46.9871,47.1197,46.9705,47.0202,98406.0
2021-09-07 11:00:00,56.71,56.76,56.52,56.54,45376.0,47.0202,47.0617,46.8627,46.8793,45376.0
2021-09-07 11:10:00,56.55,56.67,56.48,56.59,50735.0,46.8876,46.9871,46.8295,46.9207,50735.0
2021-09-07 11:20:00,56.58,56.72,56.54,56.71,34891.0,46.9124,47.0285,46.8793,47.0202,34891.0
2021-09-07 11:30:00,56.7,56.76,56.67,56.67,44771.0,47.0119,47.0617,46.9871,46.9871,44771.0
2021-09-07 11:40:00,56.67,56.69,56.6,56.62,30308.0,46.9871,47.0036,46.929,46.9456,30308.0
2021-09-07 11:50:00,56.62,56.62,56.41,56.44,38807.0,46.9456,46.9456,46.7715,46.7964,38807.0
2021-09-07 12:00:00,56.44,56.59,56.44,56.53,29064.0,46.7964,46.9207,46.7964,46.871,29064.0
2021-09-07 12:10:00,56.54,56.59,56.38,56.39,41204.0,46.8793,46.9207,46.7466,46.7549,41204.0
2021-09-07 12:20:00,56.38,56.46,56.36,56.44,25561.0,46.7466,46.8129,46.73,46.7964,25561.0
2021-09-07 12:30:00,56.45,56.56,56.44,56.47,29393.0,46.8046,46.8959,46.7964,46.8212,29393.0
2021-09-07 12:40:00,56.46,56.58,56.46,56.55,38789.0,46.8129,46.9124,46.8129,46.8876,38789.0
2021-09-07 12:50:00,56.55,56.56,56.48,56.5,33611.0,46.8876,46.8959,46.8295,46.8461,33611.0
2021-09-07 13:00:00,56.51,56.53,56.45,56.53,51942.0,46.8544,46.871,46.8046,46.871,51942.0
2021-09-07 13:10:00,56.53,56.58,56.53,56.55,45696.0,46.871,46.9124,46.871,46.8876,45696.0
2021-09-07 13:20:00,56.55,56.56,56.46,56.48,32810.0,46.8876,46.8959,46.8129,46.8295,32810.0
2021-09-07 13:30:00,56.48,56.52,56.47,56.5,44058.0,46.8295,46.8627,46.8212,46.8461,44058.0
2021-09-07 13:40:00,56.49,56.57,56.49,56.53,43482.0,46.8378,46.9041,46.8378,46.871,43482.0
2021-09-07 13:50:00,56.53,56.55,56.48,56.54,76355.0,46.871,46.8876,46.8295,46.8793,76355.0
2021-09-07 14:00:00,56.54,56.57,56.47,56.49,54623.0,46.8793,46.9041,46.8212,46.8378,54623.0
2021-09-07 14:10:00,56.48,56.51,56.4,56.42,46476.0,46.8295,46.8544,46.7632,46.7798,46476.0
2021-09-07 14:20:00,56.41,56.45,56.38,56.39,22106.0,46.7715,46.8046,46.7466,46.7549,22106.0
2021-09-07 14:30:00,56.39,56.49,56.38,56.48,28560.0,46.7549,46.8378,46.7466,46.8295,28560.0
2021-09-07 14:40:00,56.49,56.5,56.44,56.48,19934.0,46.8378,46.8461,46.7964,46.8295,19934.0
2021-09-07 14:50:00,56.47,56.49,56.4,56.46,36739.0,46.8212,46.8378,46.7632,46.8129,36739.0
2021-09-07 15:00:00,56.46,56.5,56.43,56.43,40364.0,46.8129,46.8461,46.7881,46.7881,40364.0
2021-09-07 15:10:00,56.44,56.45,56.28,56.33,72441.0,46.7964,46.8046,46.6637,46.7052,72441.0
2021-09-07 15:20:00,56.34,56.37,56.27,56.29,51742.0,46.7134,46.7383,46.6554,46.672,51742.0
2021-09-07 15:30:00,56.29,56.33,56.2,56.21,105072.0,46.672,46.7052,46.5974,46.6057,105072.0
2021-09-07 15:40:00,56.21,56.24,56.14,56.15,121407.0,46.6057,46.6305,46.5476,46.5559,121407.0
2021-09-07 15:50:00,56.14,56.19,55.96,56.03,622071.0,46.5476,46.5891,46.3984,46.4564,622071.0
2021-09-08 09:30:00,55.83,56.02,55.64,56.02,103871.0,46.2906,46.4481,46.133,46.4481,103871.0
2021-09-08 09:40:00,56.01,56.17,55.95,55.99,81760.0,46.4398,46.5725,46.3901,46.4232,81760.0
2021-09-08 09:50:00,55.98,56.09,55.91,55.96,73394.0,46.415,46.5062,46.3569,46.3984,73394.0
2021-09-08 10:00:00,55.97,56.19,55.87,55.94,105162.0,46.4067,46.5891,46.3237,46.3818,105162.0
2021-09-08 10:10:00,55.97,55.97,55.81,55.9,98916.0,46.4067,46.4067,46.274,46.3486,98916.0
2021-09-08 10:20:00,55.88,55.9,55.64,55.71,33108.0,46.332,46.3486,46.133,46.1911,33108.0
2021-09-08 10:30:00,55.69,55.7,55.43,55.47,65749.0,46.1745,46.1828,45.9589,45.9921,65749.0
2021-09-08 10:40:00,55.46,55.51,55.33,55.51,63862.0,45.9838,46.0253,45.876,46.0253,63862.0
2021-09-08 10:50:00,55.51,55.55,55.31,55.42,73468.0,46.0253,46.0584,45.8594,45.9506,73468.0
2021-09-08 11:00:00,55.4,55.56,55.38,55.5,65498.0,45.9341,46.0667,45.9175,46.017,65498.0
2021-09-08 11:10:00,55.52,55.76,55.52,55.73,46031.0,46.0336,46.2325,46.0336,46.2077,46031.0
2021-09-08 11:20:00,55.73,55.75,55.56,55.56,24944.0,46.2077,46.2243,46.0667,46.0667,24944.0
2021-09-08 11:30:00,55.57,55.65,55.53,55.55,25965.0,46.075,46.1413,46.0418,46.0584,25965.0
2021-09-08 11:40:00,55.55,55.65,55.55,55.56,28582.0,46.0584,46.1413,46.0584,46.0667,28582.0
2021-09-08 11:50:00,55.57,55.64,55.53,55.57,30231.0,46.075,46.133,46.0418,46.075,30231.0
2021-09-08 12:00:00,55.58,55.76,55.55,55.75,33467.0,46.0833,46.2325,46.0584,46.2243,33467.0
2021-09-08 12:10:00,55.76,55.84,55.75,55.84,28194.0,46.2325,46.2989,46.2243,46.2989,28194.0
2021-09-08 12:20:00,55.84,55.85,55.76,55.83,43970.0,46.2989,46.3072,46.2325,46.2906,43970.0
2021-09-08 12:30:00,55.84,55.84,55.74,55.75,23409.0,46.2989,46.2989,46.216,46.2243,23409.0
2021-09-08 12:40:00,55.76,55.82,55.72,55.76,17241.0,46.2325,46.2823,46.1994,46.2325,17241.0
2021-09-08 12:50:00,55.77,55.83,55.76,55.81,20742.0,46.2408,46.2906,46.2325,46.274,20742.0
2021-09-08 13:00:00,55.82,55.82,55.66,55.66,26752.0,46.2823,46.2823,46.1496,46.1496,26752.0
2021-09-08 13:10:00,55.66,55.69,55.62,55.69,17750.0,46.1496,46.1745,46.1165,46.1745,17750.0
2021-09-08 13:20:00,55.7,55.73,55.63,55.73,27658.0,46.1828,46.2077,46.1248,46.2077,27658.0
2021-09-08 13:30:00,55.71,55.72,55.65,55.67,41927.0,46.1911,46.1994,46.1413,46.1579,41927.0
2021-09-08 13:40:00,55.67,55.71,55.67,55.71,24551.0,46.1579,46.1911,46.1579,46.1911,24551.0
2021-09-08 13:50:00,55.71,55.74,55.64,55.64,18123.0,46.1911,46.216,46.133,46.133,18123.0
2021-09-08 14:00:00,55.64,55.71,55.61,55.67,59244.0,46.133,46.1911,46.1082,46.1579,59244.0
2021-09-08 14:10:00,55.69,55.75,55.67,55.69,26859.0,46.1745,46.2243,46.1579,46.1745,26859.0
2021-09-08 14:20:00,55.69,55.7,55.6,55.65,17536.0,46.1745,46.1828,46.0999,46.1413,17536.0
2021-09-08 14:30:00,55.65,55.69,55.63,55.66,15407.0,46.1413,46.1745,46.1248,46.1496,15407.0
2021-09-08 14:40:00,55.68,55.68,55.61,55.65,17117.0,46.1662,46.1662,46.1082,46.1413,17117.0
2021-09-08 14:50:00,55.65,55.69,55.64,55.68,20559.0,46.1413,46.1745,46.133,46.1662,20559.0
2021-09-08 15:00:00,55.69,55.69,55.63,55.66,26646.0,46.1745,46.1745,46.1248,46.1496,26646.0
2021-09-08 15:10:00,55.66,55.74,55.64,55.71,24900.0,46.1496,46.216,46.133,46.1911,24900.0
2021-09-08 15:20:00,55.71,55.72,55.65,55.66,23260.0,46.1911,46.1994,46.1413,46.1496,23260.0
2021-09-08 15:30:00,55.66,55.73,55.61,55.68,47767.0,46.1496,46.2077,46.1082,46.1662,47767.0
2021-09-08 15:40:00,55.68,55.72,55.64,55.65,48473.0,46.1662,46.1994,46.133,46.1413,48473.0
2021-09-08 15:50:00,55.65,55.7,55.59,55.64,220884.0,46.1413,46.1828,46.0916,46.133,220884.0
2021-09-09 09:30:00,55.59,55.89,55.36,55.89,73166.0,46.0916,46.3403,45.9009,46.3403,73166.0
2021-09-09 09:40:00,55.88,56.07,55.85,56.01,108395.0,46.332,46.4896,46.3072,46.4398,108395.0
2021-09-09 09:50:00,56.02,56.27,56.02,56.21,96793.0,46.4481,46.6554,46.4481,46.6057,96793.0
2021-09-09 10:00:00,56.21,56.31,56.15,56.3,103617.0,46.6057,46.6886,46.5559,46.6803,103617.0
2021-09-09 10:10:00,56.29,56.48,56.28,56.4,65647.0,46.672,46.8295,46.6637,46.7632,65647.0
2021-09-09 10:20:00,56.44,56.48,56.3,56.31,53332.0,46.7964,46.8295,46.6803,46.6886,53332.0
2021-09-09 10:30:00,56.3,56.51,56.29,56.45,58452.0,46.6803,46.8544,46.672,46.8046,58452.0
2021-09-09 10:40:00,56.45,56.48,56.32,56.33,36707.0,46.8046,46.8295,46.6969,46.7052,36707.0
2021-09-09 10:50:00,56.32,56.47,56.32,56.4,36531.0,46.6969,46.8212,46.6969,46.7632,36531.0
2021-09-09 11:00:00,56.39,56.56,56.38,56.53,43084.0,46.7549,46.8959,46.7466,46.871,43084.0
2021-09-09 11:10:00,56.54,56.57,56.32,56.32,34713.0,46.8793,46.9041,46.6969,46.6969,34713.0
2021-09-09 11:20:00,56.33,56.36,56.25,56.28,41891.0,46.7052,46.73,46.6388,46.6637,41891.0
2021-09-09 11:30:00,56.27,56.31,56.22,56.27,39602.0,46.6554,46.6886,46.6139,46.6554,39602.0
2021-09-09 11:40:00,56.29,56.34,56.25,56.27,75759.0,46.672,46.7134,46.6388,46.6554,75759.0
2021-09-09 11:50:00,56.28,56.36,56.24,56.36,25539.0,46.6637,46.73,46.6305,46.73,25539.0
2021-09-09 12:00:00,56.38,56.39,56.2,56.22,40750.0,46.7466,46.7549,46.5974,46.6139,40750.0
2021-09-09 12:10:00,56.21,56.22,56.05,56.1,40615.0,46.6057,46.6139,46.473,46.5144,40615.0
2021-09-09 12:20:00,56.12,56.21,56.11,56.19,33684.0,46.531,46.6057,46.5227,46.5891,33684.0
2021-09-09 12:30:00,56.19,56.31,56.13,56.26,60929.0,46.5891,46.6886,46.5393,46.6471,60929.0
2021-09-09 12:40:00,56.26,56.29,56.21,56.23,22675.0,46.6471,46.672,46.6057,46.6222,22675.0
2021-09-09 12:50:00,56.24,56.27,56.18,56.19,32466.0,46.6305,46.6554,46.5808,46.5891,32466.0
2021-09-09 13:00:00,56.19,56.23,56.15,56.15,28021.0,46.5891,46.6222,46.5559,46.5559,28021.0
2021-09-09 13:10:00,56.14,56.18,56.08,56.09,21344.0,46.5476,46.5808,46.4979,46.5062,21344.0
2021-09-09 13:20:00,56.08,56.09,55.84,55.91,62667.0,46.4979,46.5062,46.2989,46.3569,62667.0
2021-09-09 13:30:00,55.91,55.91,55.7,55.71,54787.0,46.3569,46.3569,46.1828,46.1911,54787.0
2021-09-09 13:40:00,55.71,55.84,55.7,55.8,49673.0,46.1911,46.2989,46.1828,46.2657,49673.0
2021-09-09 13:50:00,55.82,55.85,55.74,55.75,37662.0,46.2823,46.3072,46.216,46.2243,37662.0
2021-09-09 14:00:00,55.74,55.79,55.63,55.74,57301.0,46.216,46.2574,46.1248,46.216,57301.0
2021-09-09 14:10:00,55.74,55.8,55.71,55.74,85842.0,46.216,46.2657,46.1911,46.216,85842.0
2021-09-09 14:20:00,55.75,55.77,55.64,55.66,33468.0,46.2243,46.2408,46.133,46.1496,33468.0
2021-09-09 14:30:00,55.67,55.68,55.61,55.62,21854.0,46.1579,46.1662,46.1082,46.1165,21854.0
2021-09-09 14:40:00,55.63,55.79,55.6,55.78,41970.0,46.1248,46.2574,46.0999,46.2491,41970.0
2021-09-09 14:50:00,55.78,55.83,55.73,55.8,40804.0,46.2491,46.2906,46.2077,46.2657,40804.0
2021-09-09 15:00:00,55.79,55.89,55.79,55.82,56922.0,46.2574,46.3403,46.2574,46.2823,56922.0
2021-09-09 15:10:00,55.83,55.89,55.76,55.77,43228.0,46.2906,46.3403,46.2325,46.2408,43228.0
2021-09-09 15:20:00,55.77,55.84,55.76,55.8,29911.0,46.2408,46.2989,46.2325,46.2657,29911.0
2021-09-09 15:30:00,55.76,56.03,55.74,55.97,87317.0,46.2325,46.4564,46.216,46.4067,87317.0
2021-09-09 15:40:00,55.97,56.07,55.96,55.96,71014.0,46.4067,46.4896,46.3984,46.3984,71014.0
2021-09-09 15:50:00,55.97,55.99,55.69,55.74,341486.0,46.4067,46.4232,46.1745,46.216,341486.0
2021-09-10 09:30:00,56.18,56.19,55.72,55.78,103641.0,46.5808,46.5891,46.1994,46.2491,103641.0
2021-09-10 09:40:00,55.79,55.92,55.63,55.64,67343.0,46.2574,46.3652,46.1248,46.133,67343.0
2021-09-10 09:50:00,55.64,55.64,55.43,55.49,57611.0,46.133,46.133,45.9589,46.0087,57611.0
2021-09-10 10:00:00,55.47,55.57,55.4,55.5,69769.0,45.9921,46.075,45.9341,46.017,69769.0
2021-09-10 10:10:00,55.49,55.54,55.37,55.44,51000.0,46.0087,46.0501,45.9092,45.9672,51000.0
2021-09-10 10:20:00,55.44,55.56,55.42,55.47,34032.0,45.9672,46.0667,45.9506,45.9921,34032.0
2021-09-10 10:30:00,55.46,55.46,55.26,55.34,60087.0,45.9838,45.9838,45.818,45.8843,60087.0
2021-09-10 10:40:00,55.31,55.39,55.23,55.28,68519.0,45.8594,45.9258,45.7931,45.8346,68519.0
2021-09-10 10:50:00,55.27,55.33,55.14,55.22,67639.0,45.8263,45.876,45.7185,45.7848,67639.0
2021-09-10 11:00:00,55.22,55.35,55.17,55.3,36224.0,45.7848,45.8926,45.7434,45.8511,36224.0
2021-09-10 11:10:00,55.3,55.33,55.17,55.18,32835.0,45.8511,45.876,45.7434,45.7516,32835.0
2021-09-10 11:20:00,55.16,55.43,55.13,55.42,75445.0,45.7351,45.9589,45.7102,45.9506,75445.0
2021-09-10 11:30:00,55.41,55.6,55.4,55.55,95398.0,45.9423,46.0999,45.9341,46.0584,95398.0
2021-09-10 11:40:00,55.55,55.56,55.38,55.38,42250.0,46.0584,46.0667,45.9175,45.9175,42250.0
2021-09-10 11:50:00,55.39,55.61,55.39,55.59,45779.0,45.9258,46.1082,45.9258,46.0916,45779.0
2021-09-10 12:00:00,55.58,55.63,55.5,55.62,21466.0,46.0833,46.1248,46.017,46.1165,21466.0
2021-09-10 12:10:00,55.62,55.73,55.58,55.69,21742.0,46.1165,46.2077,46.0833,46.1745,21742.0
2021-09-10 12:20:00,55.69,55.73,55.66,55.71,27379.0,46.1745,46.2077,46.1496,46.1911,27379.0
2021-09-10 12:30:00,55.71,55.75,55.67,55.75,17701.0,46.1911,46.2243,46.1579,46.2243,17701.0
2021-09-10 12:40:00,55.75,55.76,55.69,55.71,32882.0,46.2243,46.2325,46.1745,46.1911,32882.0
2021-09-10 12:50:00,55.71,55.76,55.67,55.71,31670.0,46.1911,46.2325,46.1579,46.1911,31670.0
2021-09-10 13:00:00,55.71,55.8,55.68,55.69,33578.0,46.1911,46.2657,46.1662,46.1745,33578.0
2021-09-10 13:10:00,55.69,55.74,55.68,55.72,20879.0,46.1745,46.216,46.1662,46.1994,20879.0
2021-09-10 13:20:00,55.72,55.72,55.63,55.65,19167.0,46.1994,46.1994,46.1248,46.1413,19167.0
2021-09-10 13:30:00,55.65,55.69,55.62,55.66,21188.0,46.1413,46.1745,46.1165,46.1496,21188.0
2021-09-10 13:40:00,55.65,55.67,55.56,55.58,24879.0,46.1413,46.1579,46.0667,46.0833,24879.0
2021-09-10 13:50:00,55.58,55.67,55.54,55.67,19205.0,46.0833,46.1579,46.0501,46.1579,19205.0
2021-09-10 14:00:00,55.69,55.71,55.56,55.58,23520.0,46.1745,46.1911,46.0667,46.0833,23520.0
2021-09-10 14:10:00,55.58,55.62,55.56,55.58,32424.0,46.0833,46.1165,46.0667,46.0833,32424.0
2021-09-10 14:20:00,55.58,55.62,55.55,55.55,25013.0,46.0833,46.1165,46.0584,46.0584,25013.0
2021-09-10 14:30:00,55.55,55.56,55.46,55.48,25984.0,46.0584,46.0667,45.9838,46.0004,25984.0
2021-09-10 14:40:00,55.49,55.61,55.47,55.54,56615.0,46.0087,46.1082,45.9921,46.0501,56615.0
2021-09-10 14:50:00,55.54,55.63,55.54,55.58,42803.0,46.0501,46.1248,46.0501,46.0833,42803.0
2021-09-10 15:00:00,55.58,55.58,55.47,55.51,41662.0,46.0833,46.0833,45.9921,46.0253,41662.0
2021-09-10 15:10:00,55.5,55.56,55.45,55.49,51184.0,46.017,46.0667,45.9755,46.0087,51184.0
2021-09-10 15:20:00,55.48,55.51,55.43,55.49,53125.0,46.0004,46.0253,45.9589,46.0087,53125.0
2021-09-10 15:30:00,55.48,55.49,55.31,55.35,75355.0,46.0004,46.0087,45.8594,45.8926,75355.0
2021-09-10 15:40:00,55.34,55.35,55.26,55.29,88548.0,45.8843,45.8926,45.818,45.8429,88548.0
2021-09-10 15:50:00,55.28,55.28,55.15,55.21,252394.0,45.8346,45.8346,45.7268,45.7765,252394.0
2021-09-13 09:30:00,55.63,56.08,55.6,55.83,137527.0,46.1248,46.4979,46.0999,46.2906,137527.0
2021-09-13 09:40:00,55.82,55.99,55.75,55.88,147554.0,46.2823,46.4232,46.2243,46.332,147554.0
2021-09-13 09:50:00,55.88,56.25,55.87,56.04,77127.0,46.332,46.6388,46.3237,46.4647,77127.0
2021-09-13 10:00:00,56.03,56.11,55.58,55.62,66205.0,46.4564,46.5227,46.0833,46.1165,66205.0
2021-09-13 10:10:00,55.59,55.97,55.5,55.97,54835.0,46.0916,46.4067,46.017,46.4067,54835.0
2021-09-13 10:20:00,56.0,56.27,55.99,56.11,68994.0,46.4315,46.6554,46.4232,46.5227,68994.0
2021-09-13 10:30:00,56.11,56.15,55.93,56.04,52508.0,46.5227,46.5559,46.3735,46.4647,52508.0
2021-09-13 10:40:00,56.06,56.1,55.95,56.06,68353.0,46.4813,46.5144,46.3901,46.4813,68353.0
2021-09-13 10:50:00,56.06,56.19,56.03,56.14,34814.0,46.4813,46.5891,46.4564,46.5476,34814.0
2021-09-13 11:00:00,56.15,56.25,56.1,56.17,35961.0,46.5559,46.6388,46.5144,46.5725,35961.0
2021-09-13 11:10:00,56.13,56.13,55.86,55.91,63787.0,46.5393,46.5393,46.3155,46.3569,63787.0
2021-09-13 11:20:00,55.92,56.11,55.92,56.09,37510.0,46.3652,46.5227,46.3652,46.5062,37510.0
2021-09-13 11:30:00,56.09,56.3,56.09,56.28,61659.0,46.5062,46.6803,46.5062,46.6637,61659.0
2021-09-13 11:40:00,56.28,56.3,56.09,56.13,32886.0,46.6637,46.6803,46.5062,46.5393,32886.0
2021-09-13 11:50:00,56.12,56.2,56.1,56.15,31258.0,46.531,46.5974,46.5144,46.5559,31258.0
2021-09-13 12:00:00,56.15,56.23,56.08,56.21,27600.0,46.5559,46.6222,46.4979,46.6057,27600.0
2021-09-13 12:10:00,56.21,56.35,56.21,56.28,41624.0,46.6057,46.7217,46.6057,46.6637,41624.0
2021-09-13 12:20:00,56.28,56.33,56.19,56.22,33611.0,46.6637,46.7052,46.5891,46.6139,33611.0
2021-09-13 12:30:00,56.21,56.25,56.17,56.17,32756.0,46.6057,46.6388,46.5725,46.5725,32756.0
2021-09-13 12:40:00,56.18,56.18,56.04,56.04,31278.0,46.5808,46.5808,46.4647,46.4647,31278.0
2021-09-13 12:50:00,56.05,56.11,56.04,56.09,27165.0,46.473,46.5227,46.4647,46.5062,27165.0
2021-09-13 13:00:00,56.09,56.14,56.05,56.11,42833.0,46.5062,46.5476,46.473,46.5227,42833.0
2021-09-13 13:10:00,56.11,56.11,55.93,55.96,24309.0,46.5227,46.5227,46.3735,46.3984,24309.0
2021-09-13 13:20:00,55.97,56.02,55.83,55.86,31965.0,46.4067,46.4481,46.2906,46.3155,31965.0
2021-09-13 13:30:00,55.86,55.88,55.81,55.82,36690.0,46.3155,46.332,46.274,46.2823,36690.0
2021-09-13 13:40:00,55.82,55.92,55.8,55.87,41367.0,46.2823,46.3652,46.2657,46.3237,41367.0
2021-09-13 13:50:00,55.87,55.89,55.8,55.82,31780.0,46.3237,46.3403,46.2657,46.2823,31780.0
2021-09-13 14:00:00,55.82,55.94,55.81,55.89,26549.0,46.2823,46.3818,46.274,46.3403,26549.0
2021-09-13 14:10:00,55.88,55.88,55.75,55.85,63787.0,46.332,46.332,46.2243,46.3072,63787.0
2021-09-13 14:20:00,55.84,55.85,55.72,55.83,49045.0,46.2989,46.3072,46.1994,46.2906,49045.0
2021-09-13 14:30:00,55.83,55.83,55.69,55.72,32065.0,46.2906,46.2906,46.1745,46.1994,32065.0
2021-09-13 14:40:00,55.72,55.89,55.7,55.85,45358.0,46.1994,46.3403,46.1828,46.3072,45358.0
2021-09-13 14:50:00,55.85,55.89,55.77,55.82,60980.0,46.3072,46.3403,46.2408,46.2823,60980.0
2021-09-13 15:00:00,55.82,55.82,55.64,55.76,64906.0,46.2823,46.2823,46.133,46.2325,64906.0
2021-09-13 15:10:00,55.77,55.89,55.77,55.88,65823.0,46.2408,46.3403,46.2408,46.332,65823.0
2021-09-13 15:20:00,55.88,55.93,55.78,55.92,84407.0,46.332,46.3735,46.2491,46.3652,84407.0
2021-09-13 15:30:00,55.91,55.95,55.85,55.93,131469.0,46.3569,46.3901,46.3072,46.3735,131469.0
2021-09-13 15:40:00,55.92,56.04,55.86,55.99,192486.0,46.3652,46.4647,46.3155,46.4232,192486.0
2021-09-13 15:50:00,55.99,56.23,55.95,56.23,583328.0,46.4232,46.6222,46.3901,46.6222,583328.0
2021-09-14 09:30:00,56.22,56.49,56.0,56.48,112150.0,46.6139,46.8378,46.4315,46.8295,112150.0
2021-09-14 09:40:00,56.49,56.51,56.13,56.26,78332.0,46.8378,46.8544,46.5393,46.6471,78332.0
2021-09-14 09:50:00,56.26,56.38,55.93,55.94,61332.0,46.6471,46.7466,46.3735,46.3818,61332.0
2021-09-14 10:00:00,55.94,55.95,55.53,55.8,142651.0,46.3818,46.3901,46.0418,46.2657,142651.0
2021-09-14 10:10:00,55.78,55.78,55.58,55.71,42982.0,46.2491,46.2491,46.0833,46.1911,42982.0
2021-09-14 10:20:00,55.72,55.72,55.42,55.5,89495.0,46.1994,46.1994,45.9506,46.017,89495.0
2021-09-14 10:30:00,55.49,55.49,55.27,55.31,87523.0,46.0087,46.0087,45.8263,45.8594,87523.0
2021-09-14 10:40:00,55.27,55.35,55.16,55.27,75353.0,45.8263,45.8926,45.7351,45.8263,75353.0
2021-09-14 10:50:00,55.27,55.37,55.16,55.18,67266.0,45.8263,45.9092,45.7351,45.7516,67266.0
2021-09-14 11:00:00,55.18,55.28,55.13,55.28,77659.0,45.7516,45.8346,45.7102,45.8346,77659.0
2021-09-14 11:10:00,55.29,55.44,55.25,55.36,80752.0,45.8429,45.9672,45.8097,45.9009,80752.0
2021-09-14 11:20:00,55.36,55.39,55.21,55.31,52425.0,45.9009,45.9258,45.7765,45.8594,52425.0
2021-09-14 11:30:00,55.31,55.37,55.13,55.19,57082.0,45.8594,45.9092,45.7102,45.7599,57082.0
2021-09-14 11:40:00,55.19,55.2,55.07,55.2,62957.0,45.7599,45.7682,45.6604,45.7682,62957.0
2021-09-14 11:50:00,55.18,55.19,55.0,55.11,46625.0,45.7516,45.7599,45.6024,45.6936,46625.0
2021-09-14 12:00:00,55.13,55.23,55.08,55.23,26769.0,45.7102,45.7931,45.6687,45.7931,26769.0
2021-09-14 12:10:00,55.23,55.27,55.2,55.22,29219.0,45.7931,45.8263,45.7682,45.7848,29219.0
2021-09-14 12:20:00,55.21,55.22,55.13,55.18,67956.0,45.7765,45.7848,45.7102,45.7516,67956.0
2021-09-14 12:30:00,55.19,55.21,55.09,55.12,34593.0,45.7599,45.7765,45.677,45.7019,34593.0
2021-09-14 12:40:00,55.13,55.22,55.08,55.17,50388.0,45.7102,45.7848,45.6687,45.7434,50388.0
2021-09-14 12:50:00,55.16,55.17,55.0,55.03,45992.0,45.7351,45.7434,45.6024,45.6273,45992.0
2021-09-14 13:00:00,55.02,55.07,54.85,54.89,90258.0,45.619,45.6604,45.478,45.5112,90258.0
2021-09-14 13:10:00,54.89,54.98,54.84,54.97,35599.0,45.5112,45.5858,45.4697,45.5775,35599.0
2021-09-14 13:20:00,54.98,55.07,54.98,55.06,38374.0,45.5858,45.6604,45.5858,45.6521,38374.0
2021-09-14 13:30:00,55.06,55.09,54.97,55.07,37931.0,45.6521,45.677,45.5775,45.6604,37931.0
2021-09-14 13:40:00,55.07,55.15,55.0,55.01,48188.0,45.6604,45.7268,45.6024,45.6107,48188.0
2021-09-14 13:50:00,55.01,55.02,54.91,54.91,47541.0,45.6107,45.619,45.5278,45.5278,47541.0
2021-09-14 14:00:00,54.91,54.93,54.84,54.85,48537.0,45.5278,45.5444,45.4697,45.478,48537.0
2021-09-14 14:10:00,54.84,54.86,54.77,54.8,51390.0,45.4697,45.4863,45.4117,45.4366,51390.0
2021-09-14 14:20:00,54.8,54.81,54.74,54.79,53063.0,45.4366,45.4449,45.3868,45.4283,53063.0
2021-09-14 14:30:00,54.77,54.77,54.6,54.66,44788.0,45.4117,45.4117,45.2707,45.3205,44788.0
2021-09-14 14:40:00,54.67,54.76,54.65,54.66,41823.0,45.3288,45.4034,45.3122,45.3205,41823.0
2021-09-14 14:50:00,54.66,54.76,54.61,54.75,44301.0,45.3205,45.4034,45.279,45.3951,44301.0
2021-09-14 15:00:00,54.75,54.78,54.68,54.73,44587.0,45.3951,45.42,45.3371,45.3785,44587.0
2021-09-14 15:10:00,54.73,54.77,54.61,54.65,51791.0,45.3785,45.4117,45.279,45.3122,51791.0
2021-09-14 15:20:00,54.64,54.77,54.61,54.63,56403.0,45.3039,45.4117,45.279,45.2956,56403.0
2021-09-14 15:30:00,54.63,54.64,54.5,54.55,338160.0,45.2956,45.3039,45.1878,45.2293,338160.0
2021-09-14 15:40:00,54.54,54.56,54.34,54.42,660187.0,45.221,45.2376,45.0552,45.1215,660187.0
2021-09-14 15:50:00,54.39,54.64,54.35,54.64,734367.0,45.0966,45.3039,45.0635,45.3039,734367.0
2021-09-15 09:30:00,54.65,55.25,54.65,55.18,171689.0,45.3122,45.8097,45.3122,45.7516,171689.0
2021-09-15 09:40:00,55.19,55.52,55.02,55.52,294168.0,45.7599,46.0336,45.619,46.0336,294168.0
2021-09-15 09:50:00,55.52,55.64,55.45,55.52,104754.0,46.0336,46.133,45.9755,46.0336,104754.0
2021-09-15 10:00:00,55.52,55.6,55.3,55.32,93911.0,46.0336,46.0999,45.8511,45.8677,93911.0
2021-09-15 10:10:00,55.31,55.39,55.11,55.23,62846.0,45.8594,45.9258,45.6936,45.7931,62846.0
2021-09-15 10:20:00,55.24,55.35,55.15,55.3,51671.0,45.8014,45.8926,45.7268,45.8511,51671.0
2021-09-15 10:30:00,55.29,55.51,55.28,55.33,55994.0,45.8429,46.0253,45.8346,45.876,55994.0
2021-09-15 10:40:00,55.33,55.35,55.11,55.27,53904.0,45.876,45.8926,45.6936,45.8263,53904.0
2021-09-15 10:50:00,55.28,55.38,55.23,55.37,61476.0,45.8346,45.9175,45.7931,45.9092,61476.0
2021-09-15 11:00:00,55.37,55.56,55.28,55.54,167735.0,45.9092,46.0667,45.8346,46.0501,167735.0
2021-09-15 11:10:00,55.53,55.65,55.49,55.6,45673.0,46.0418,46.1413,46.0087,46.0999,45673.0
2021-09-15 11:20:00,55.61,55.85,55.61,55.8,39141.0,46.1082,46.3072,46.1082,46.2657,39141.0
2021-09-15 11:30:00,55.8,55.85,55.69,55.82,71865.0,46.2657,46.3072,46.1745,46.2823,71865.0
2021-09-15 11:40:00,55.85,55.86,55.73,55.79,59065.0,46.3072,46.3155,46.2077,46.2574,59065.0
2021-09-15 11:50:00,55.79,55.81,55.66,55.81,34224.0,46.2574,46.274,46.1496,46.274,34224.0
2021-09-15 12:00:00,55.8,55.83,55.61,55.64,43272.0,46.2657,46.2906,46.1082,46.133,43272.0
2021-09-15 12:10:00,55.64,55.78,55.64,55.78,50598.0,46.133,46.2491,46.133,46.2491,50598.0
2021-09-15 12:20:00,55.78,55.85,55.71,55.71,43339.0,46.2491,46.3072,46.1911,46.1911,43339.0
2021-09-15 12:30:00,55.72,55.75,55.66,55.71,56803.0,46.1994,46.2243,46.1496,46.1911,56803.0
2021-09-15 12:40:00,55.71,55.82,55.7,55.8,70498.0,46.1911,46.2823,46.1828,46.2657,70498.0
2021-09-15 12:50:00,55.8,55.85,55.73,55.8,85506.0,46.2657,46.3072,46.2077,46.2657,85506.0
2021-09-15 13:00:00,55.81,55.86,55.71,55.72,32813.0,46.274,46.3155,46.1911,46.1994,32813.0
2021-09-15 13:10:00,55.72,55.85,55.72,55.77,22893.0,46.1994,46.3072,46.1994,46.2408,22893.0
2021-09-15 13:20:00,55.76,55.83,55.74,55.75,53170.0,46.2325,46.2906,46.216,46.2243,53170.0
2021-09-15 13:30:00,55.75,55.8,55.72,55.76,113905.0,46.2243,46.2657,46.1994,46.2325,113905.0
2021-09-15 13:40:00,55.76,55.79,55.73,55.76,85828.0,46.2325,46.2574,46.2077,46.2325,85828.0
2021-09-15 13:50:00,55.76,55.77,55.6,55.61,53738.0,46.2325,46.2408,46.0999,46.1082,53738.0
2021-09-15 14:00:00,55.61,55.68,55.58,55.63,41380.0,46.1082,46.1662,46.0833,46.1248,41380.0
2021-09-15 14:10:00,55.63,55.66,55.5,55.52,31179.0,46.1248,46.1496,46.017,46.0336,31179.0
2021-09-15 14:20:00,55.53,55.6,55.47,55.59,69699.0,46.0418,46.0999,45.9921,46.0916,69699.0
2021-09-15 14:30:00,55.58,55.68,55.54,55.62,30711.0,46.0833,46.1662,46.0501,46.1165,30711.0
2021-09-15 14:40:00,55.62,55.73,55.59,55.66,50895.0,46.1165,46.2077,46.0916,46.1496,50895.0
2021-09-15 14:50:00,55.67,55.7,55.56,55.59,56176.0,46.1579,46.1828,46.0667,46.0916,56176.0
2021-09-15 15:00:00,55.58,55.67,55.56,55.66,44773.0,46.0833,46.1579,46.0667,46.1496,44773.0
2021-09-15 15:10:00,55.66,55.79,55.65,55.78,53271.0,46.1496,46.2574,46.1413,46.2491,53271.0
2021-09-15 15:20:00,55.78,55.8,55.7,55.7,74443.0,46.2491,46.2657,46.1828,46.1828,74443.0
2021-09-15 15:30:00,55.71,55.8,55.67,55.75,123536.0,46.1911,46.2657,46.1579,46.2243,123536.0
2021-09-15 15:40:00,55.75,55.77,55.63,55.64,145432.0,46.2243,46.2408,46.1248,46.133,145432.0
2021-09-15 15:50:00,55.64,55.66,55.52,55.6,378867.0,46.133,46.1496,46.0336,46.0999,378867.0
2021-09-16 09:30:00,55.95,56.27,55.86,56.11,189739.0,46.3901,46.6554,46.3155,46.5227,189739.0
2021-09-16 09:40:00,56.14,56.16,55.81,56.06,70240.0,46.5476,46.5642,46.274,46.4813,70240.0
2021-09-16 09:50:00,56.06,56.17,55.88,55.97,53859.0,46.4813,46.5725,46.332,46.4067,53859.0
2021-09-16 10:00:00,55.95,55.97,55.59,55.75,64361.0,46.3901,46.4067,46.0916,46.2243,64361.0
2021-09-16 10:10:00,55.75,55.9,55.55,55.57,83959.0,46.2243,46.3486,46.0584,46.075,83959.0
2021-09-16 10:20:00,55.58,55.73,55.55,55.65,51037.0,46.0833,46.2077,46.0584,46.1413,51037.0
2021-09-16 10:30:00,55.64,55.71,55.6,55.69,68402.0,46.133,46.1911,46.0999,46.1745,68402.0
2021-09-16 10:40:00,55.69,55.7,55.45,55.48,66506.0,46.1745,46.1828,45.9755,46.0004,66506.0
2021-09-16 10:50:00,55.46,55.47,55.18,55.24,58604.0,45.9838,45.9921,45.7516,45.8014,58604.0
2021-09-16 11:00:00,55.24,55.31,55.17,55.29,79301.0,45.8014,45.8594,45.7434,45.8429,79301.0
2021-09-16 11:10:00,55.28,55.47,55.2,55.39,44911.0,45.8346,45.9921,45.7682,45.9258,44911.0
2021-09-16 11:20:00,55.4,55.46,55.38,55.41,33674.0,45.9341,45.9838,45.9175,45.9423,33674.0
2021-09-16 11:30:00,55.41,55.49,55.36,55.47,38280.0,45.9423,46.0087,45.9009,45.9921,38280.0
2021-09-16 11:40:00,55.47,55.5,55.4,55.45,42266.0,45.9921,46.017,45.9341,45.9755,42266.0
2021-09-16 11:50:00,55.44,55.54,55.44,55.51,42128.0,45.9672,46.0501,45.9672,46.0253,42128.0
2021-09-16 12:00:00,55.5,55.54,55.39,55.47,43360.0,46.017,46.0501,45.9258,45.9921,43360.0
2021-09-16 12:10:00,55.48,55.55,55.46,55.55,33554.0,46.0004,46.0584,45.9838,46.0584,33554.0
2021-09-16 12:20:00,55.55,55.6,55.52,55.55,25160.0,46.0584,46.0999,46.0336,46.0584,25160.0
2021-09-16 12:30:00,55.55,55.59,55.53,55.57,45569.0,46.0584,46.0916,46.0418,46.075,45569.0
2021-09-16 12:40:00,55.57,55.67,55.55,55.63,44958.0,46.075,46.1579,46.0584,46.1248,44958.0
2021-09-16 12:50:00,55.63,55.63,55.5,55.56,49864.0,46.1248,46.1248,46.017,46.0667,49864.0
2021-09-16 13:00:00,55.56,55.56,55.49,55.55,35819.0,46.0667,46.0667,46.0087,46.0584,35819.0
2021-09-16 13:10:00,55.55,55.59,55.48,55.57,82971.0,46.0584,46.0916,46.0004,46.075,82971.0
2021-09-16 13:20:00,55.58,55.61,55.49,55.52,34742.0,46.0833,46.1082,46.0087,46.0336,34742.0
2021-09-16 13:30:00,55.52,55.53,55.43,55.46,49698.0,46.0336,46.0418,45.9589,45.9838,49698.0
2021-09-16 13:40:00,55.46,55.48,55.41,55.43,50853.0,45.9838,46.0004,45.9423,45.9589,50853.0
2021-09-16 13:50:00,55.43,55.57,55.43,55.54,92242.0,45.9589,46.075,45.9589,46.0501,92242.0
2021-09-16 14:00:00,55.54,55.62,55.49,55.62,40474.0,46.0501,46.1165,46.0087,46.1165,40474.0
2021-09-16 14:10:00,55.62,55.72,55.6,55.61,60209.0,46.1165,46.1994,46.0999,46.1082,60209.0
2021-09-16 14:20:00,55.6,55.6,55.55,55.59,54625.0,46.0999,46.0999,46.0584,46.0916,54625.0
2021-09-16 14:30:00,55.6,55.71,55.59,55.65,51954.0,46.0999,46.1911,46.0916,46.1413,51954.0
2021-09-16 14:40:00,55.65,55.67,55.56,55.59,38474.0,46.1413,46.1579,46.0667,46.0916,38474.0
2021-09-16 14:50:00,55.59,55.68,55.56,55.66,58418.0,46.0916,46.1662,46.0667,46.1496,58418.0
2021-09-16 15:00:00,55.67,55.75,55.62,55.71,52982.0,46.1579,46.2243,46.1165,46.1911,52982.0
2021-09-16 15:10:00,55.71,55.75,55.57,55.61,57206.0,46.1911,46.2243,46.075,46.1082,57206.0
2021-09-16 15:20:00,55.61,55.65,55.52,55.52,57273.0,46.1082,46.1413,46.0336,46.0336,57273.0
2021-09-16 15:30:00,55.52,55.55,55.46,55.53,61069.0,46.0336,46.0584,45.9838,46.0418,61069.0
2021-09-16 15:40:00,55.54,55.55,55.35,55.37,107200.0,46.0501,46.0584,45.8926,45.9092,107200.0
2021-09-16 15:50:00,55.37,55.43,55.26,55.28,456333.0,45.9092,45.9589,45.818,45.8346,456333.0
2021-09-17 09:30:00,55.15,55.9,55.11,55.88,1183437.0,45.7268,46.3486,45.6936,46.332,1183437.0
2021-09-17 09:40:00,55.91,56.08,55.83,55.87,156994.0,46.3569,46.4979,46.2906,46.3237,156994.0
2021-09-17 09:50:00,55.86,56.01,55.62,55.66,207285.0,46.3155,46.4398,46.1165,46.1496,207285.0
2021-09-17 10:00:00,55.67,55.82,55.6,55.74,66686.0,46.1579,46.2823,46.0999,46.216,66686.0
2021-09-17 10:10:00,55.73,55.79,55.53,55.71,91303.0,46.2077,46.2574,46.0418,46.1911,91303.0
2021-09-17 10:20:00,55.7,55.73,55.51,55.65,74360.0,46.1828,46.2077,46.0253,46.1413,74360.0
2021-09-17 10:30:00,55.65,55.65,55.42,55.45,56551.0,46.1413,46.1413,45.9506,45.9755,56551.0
2021-09-17 10:40:00,55.44,55.44,55.19,55.34,79842.0,45.9672,45.9672,45.7599,45.8843,79842.0
2021-09-17 10:50:00,55.34,55.42,55.28,55.37,47367.0,45.8843,45.9506,45.8346,45.9092,47367.0
2021-09-17 11:00:00,55.36,55.49,55.3,55.45,33278.0,45.9009,46.0087,45.8511,45.9755,33278.0
2021-09-17 11:10:00,55.44,55.66,55.35,55.65,41616.0,45.9672,46.1496,45.8926,46.1413,41616.0
2021-09-17 11:20:00,55.64,55.79,55.62,55.69,66092.0,46.133,46.2574,46.1165,46.1745,66092.0
2021-09-17 11:30:00,55.69,55.7,55.55,55.66,60257.0,46.1745,46.1828,46.0584,46.1496,60257.0
2021-09-17 11:40:00,55.66,55.72,55.55,55.69,63091.0,46.1496,46.1994,46.0584,46.1745,63091.0
2021-09-17 11:50:00,55.68,55.7,55.59,55.68,84021.0,46.1662,46.1828,46.0916,46.1662,84021.0
2021-09-17 12:00:00,55.68,55.7,55.47,55.48,83743.0,46.1662,46.1828,45.9921,46.0004,83743.0
2021-09-17 12:10:00,55.48,55.53,55.43,55.43,81532.0,46.0004,46.0418,45.9589,45.9589,81532.0
2021-09-17 12:20:00,55.44,55.55,55.43,55.45,73912.0,45.9672,46.0584,45.9589,45.9755,73912.0
2021-09-17 12:30:00,55.45,55.65,55.45,55.65,61397.0,45.9755,46.1413,45.9755,46.1413,61397.0
2021-09-17 12:40:00,55.65,55.71,55.61,55.62,72500.0,46.1413,46.1911,46.1082,46.1165,72500.0
2021-09-17 12:50:00,55.62,55.7,55.6,55.61,77510.0,46.1165,46.1828,46.0999,46.1082,77510.0
2021-09-17 13:00:00,55.61,55.63,55.5,55.53,71712.0,46.1082,46.1248,46.017,46.0418,71712.0
2021-09-17 13:10:00,55.53,55.54,55.41,55.42,74231.0,46.0418,46.0501,45.9423,45.9506,74231.0
2021-09-17 13:20:00,55.43,55.52,55.42,55.52,50824.0,45.9589,46.0336,45.9506,46.0336,50824.0
2021-09-17 13:30:00,55.52,55.59,55.44,55.57,52805.0,46.0336,46.0916,45.9672,46.075,52805.0
2021-09-17 13:40:00,55.57,55.58,55.34,55.34,81463.0,46.075,46.0833,45.8843,45.8843,81463.0
2021-09-17 13:50:00,55.35,55.46,55.32,55.46,58303.0,45.8926,45.9838,45.8677,45.9838,58303.0
2021-09-17 14:00:00,55.45,55.52,55.42,55.51,116976.0,45.9755,46.0336,45.9506,46.0253,116976.0
2021-09-17 14:10:00,55.51,55.59,55.45,55.49,132343.0,46.0253,46.0916,45.9755,46.0087,132343.0
2021-09-17 14:20:00,55.49,55.55,55.45,55.48,119922.0,46.0087,46.0584,45.9755,46.0004,119922.0
2021-09-17 14:30:00,55.47,55.48,55.38,55.46,119149.0,45.9921,46.0004,45.9175,45.9838,119149.0
2021-09-17 14:40:00,55.45,55.56,55.42,55.52,172098.0,45.9755,46.0667,45.9506,46.0336,172098.0
2021-09-17 14:50:00,55.51,55.52,55.36,55.36,143552.0,46.0253,46.0336,45.9009,45.9009,143552.0
2021-09-17 15:00:00,55.36,55.47,55.36,55.4,169388.0,45.9009,45.9921,45.9009,45.9341,169388.0
2021-09-17 15:10:00,55.39,55.64,55.36,55.63,313885.0,45.9258,46.133,45.9009,46.1248,313885.0
2021-09-17 15:20:00,55.63,55.71,55.56,55.63,303510.0,46.1248,46.1911,46.0667,46.1248,303510.0
2021-09-17 15:30:00,55.62,55.68,55.51,55.6,367497.0,46.1165,46.1662,46.0253,46.0999,367497.0
2021-09-17 15:40:00,55.6,55.67,55.51,55.57,482762.0,46.0999,46.1579,46.0253,46.075,482762.0
2021-09-17 15:50:00,55.57,55.57,55.12,55.33,2140981.0,46.075,46.075,45.7019,45.876,2140981.0
2021-09-20 09:30:00,53.87,54.24,53.31,53.39,229725.0,44.6655,44.9723,44.2012,44.2675,229725.0
2021-09-20 09:40:00,53.4,53.75,53.32,53.73,187290.0,44.2758,44.566,44.2095,44.5494,187290.0
2021-09-20 09:50:00,53.73,53.75,53.33,53.34,166275.0,44.5494,44.566,44.2177,44.226,166275.0
2021-09-20 10:00:00,53.34,53.61,53.09,53.36,146493.0,44.226,44.4499,44.0188,44.2426,146493.0
2021-09-20 10:10:00,53.36,53.46,53.2,53.3,90296.0,44.2426,44.3255,44.11,44.1929,90296.0
2021-09-20 10:20:00,53.28,53.28,52.94,53.1,166834.0,44.1763,44.1763,43.8944,44.027,166834.0
2021-09-20 10:30:00,53.1,53.31,52.96,53.28,128652.0,44.027,44.2012,43.911,44.1763,128652.0
2021-09-20 10:40:00,53.27,53.35,53.12,53.28,89414.0,44.168,44.2343,44.0436,44.1763,89414.0
2021-09-20 10:50:00,53.27,53.31,53.1,53.12,116182.0,44.168,44.2012,44.027,44.0436,116182.0
2021-09-20 11:00:00,53.11,53.21,52.99,53.05,107037.0,44.0353,44.1183,43.9358,43.9856,107037.0
2021-09-20 11:10:00,53.05,53.11,52.88,52.93,81433.0,43.9856,44.0353,43.8446,43.8861,81433.0
2021-09-20 11:20:00,52.93,53.0,52.77,52.87,82037.0,43.8861,43.9441,43.7534,43.8363,82037.0
2021-09-20 11:30:00,52.86,52.89,52.73,52.87,227906.0,43.8281,43.8529,43.7203,43.8363,227906.0
2021-09-20 11:40:00,52.87,52.9,52.73,52.84,82560.0,43.8363,43.8612,43.7203,43.8115,82560.0
2021-09-20 11:50:00,52.85,52.86,52.72,52.8,109481.0,43.8198,43.8281,43.712,43.7783,109481.0
2021-09-20 12:00:00,52.8,52.82,52.63,52.66,88923.0,43.7783,43.7949,43.6374,43.6622,88923.0
2021-09-20 12:10:00,52.67,52.86,52.65,52.8,133442.0,43.6705,43.8281,43.6539,43.7783,133442.0
2021-09-20 12:20:00,52.81,52.97,52.75,52.96,140708.0,43.7866,43.9193,43.7368,43.911,140708.0
2021-09-20 12:30:00,52.95,53.12,52.93,53.12,103326.0,43.9027,44.0436,43.8861,44.0436,103326.0
2021-09-20 12:40:00,53.12,53.12,52.98,53.01,89644.0,44.0436,44.0436,43.9276,43.9524,89644.0
2021-09-20 12:50:00,53.0,53.03,52.95,52.98,140225.0,43.9441,43.969,43.9027,43.9276,140225.0
2021-09-20 13:00:00,52.98,53.01,52.83,52.89,286649.0,43.9276,43.9524,43.8032,43.8529,286649.0
2021-09-20 13:10:00,52.89,52.99,52.87,52.97,162226.0,43.8529,43.9358,43.8363,43.9193,162226.0
2021-09-20 13:20:00,52.98,53.04,52.93,53.03,63510.0,43.9276,43.9773,43.8861,43.969,63510.0
2021-09-20 13:30:00,53.02,53.02,52.87,53.02,72598.0,43.9607,43.9607,43.8363,43.9607,72598.0
2021-09-20 13:40:00,53.03,53.05,52.86,52.98,68257.0,43.969,43.9856,43.8281,43.9276,68257.0
2021-09-20 13:50:00,52.98,53.04,52.89,52.98,83751.0,43.9276,43.9773,43.8529,43.9276,83751.0
2021-09-20 14:00:00,52.98,53.03,52.76,52.76,68070.0,43.9276,43.969,43.7451,43.7451,68070.0
2021-09-20 14:10:00,52.77,52.81,52.71,52.79,71767.0,43.7534,43.7866,43.7037,43.77,71767.0
2021-09-20 14:20:00,52.78,52.81,52.67,52.77,94249.0,43.7617,43.7866,43.6705,43.7534,94249.0
2021-09-20 14:30:00,52.77,52.83,52.66,52.75,115064.0,43.7534,43.8032,43.6622,43.7368,115064.0
2021-09-20 14:40:00,52.74,52.83,52.67,52.72,75778.0,43.7286,43.8032,43.6705,43.712,75778.0
2021-09-20 14:50:00,52.71,52.8,52.63,52.7,107336.0,43.7037,43.7783,43.6374,43.6954,107336.0
2021-09-20 15:00:00,52.71,52.84,52.69,52.8,144754.0,43.7037,43.8115,43.6871,43.7783,144754.0
2021-09-20 15:10:00,52.79,52.86,52.71,52.76,120758.0,43.77,43.8281,43.7037,43.7451,120758.0
2021-09-20 15:20:00,52.76,53.1,52.76,53.1,129082.0,43.7451,44.027,43.7451,44.027,129082.0
2021-09-20 15:30:00,53.1,53.42,53.08,53.33,270980.0,44.027,44.2924,44.0105,44.2177,270980.0
2021-09-20 15:40:00,53.33,53.55,53.32,53.51,303993.0,44.2177,44.4002,44.2095,44.367,303993.0
2021-09-20 15:50:00,53.5,53.78,53.47,53.67,794107.0,44.3587,44.5909,44.3338,44.4997,794107.0
2021-09-21 09:30:00,54.0,54.24,53.89,54.19,189656.0,44.7733,44.9723,44.6821,44.9308,189656.0
2021-09-21 09:40:00,54.16,54.17,53.86,54.15,122672.0,44.9059,44.9142,44.6572,44.8976,122672.0
2021-09-21 09:50:00,54.16,54.18,53.87,54.04,110721.0,44.9059,44.9225,44.6655,44.8064,110721.0
2021-09-21 10:00:00,54.05,54.09,53.74,53.74,61926.0,44.8147,44.8479,44.5577,44.5577,61926.0
2021-09-21 10:10:00,53.75,54.02,53.75,53.93,45327.0,44.566,44.7899,44.566,44.7152,45327.0
2021-09-21 10:20:00,53.93,53.93,53.64,53.8,53665.0,44.7152,44.7152,44.4748,44.6074,53665.0
2021-09-21 10:30:00,53.79,53.83,53.67,53.83,47688.0,44.5991,44.6323,44.4997,44.6323,47688.0
2021-09-21 10:40:00,53.84,53.85,53.44,53.45,79381.0,44.6406,44.6489,44.309,44.3172,79381.0
2021-09-21 10:50:00,53.44,53.57,53.42,53.55,60378.0,44.309,44.4167,44.2924,44.4002,60378.0
2021-09-21 11:00:00,53.55,53.7,53.44,53.68,84490.0,44.4002,44.5245,44.309,44.5079,84490.0
2021-09-21 11:10:00,53.67,53.68,53.48,53.49,68872.0,44.4997,44.5079,44.3421,44.3504,68872.0
2021-09-21 11:20:00,53.51,53.54,53.42,53.44,57726.0,44.367,44.3919,44.2924,44.309,57726.0
2021-09-21 11:30:00,53.46,53.82,53.45,53.75,71544.0,44.3255,44.624,44.3172,44.566,71544.0
2021-09-21 11:40:00,53.77,53.85,53.72,53.78,31559.0,44.5826,44.6489,44.5411,44.5909,31559.0
2021-09-21 11:50:00,53.77,53.82,53.74,53.77,28670.0,44.5826,44.624,44.5577,44.5826,28670.0
2021-09-21 12:00:00,53.78,53.97,53.77,53.95,34163.0,44.5909,44.7484,44.5826,44.7318,34163.0
2021-09-21 12:10:00,53.94,54.07,53.94,54.01,29873.0,44.7235,44.8313,44.7235,44.7816,29873.0
2021-09-21 12:20:00,54.02,54.07,53.96,53.99,28036.0,44.7899,44.8313,44.7401,44.765,28036.0
2021-09-21 12:30:00,53.99,54.01,53.93,54.0,25258.0,44.765,44.7816,44.7152,44.7733,25258.0
2021-09-21 12:40:00,53.99,53.99,53.87,53.88,15834.0,44.765,44.765,44.6655,44.6738,15834.0
2021-09-21 12:50:00,53.89,53.89,53.7,53.81,36028.0,44.6821,44.6821,44.5245,44.6157,36028.0
2021-09-21 13:00:00,53.8,53.86,53.75,53.8,46422.0,44.6074,44.6572,44.566,44.6074,46422.0
2021-09-21 13:10:00,53.8,53.87,53.76,53.86,33382.0,44.6074,44.6655,44.5743,44.6572,33382.0
2021-09-21 13:20:00,53.87,53.9,53.73,53.76,42136.0,44.6655,44.6904,44.5494,44.5743,42136.0
2021-09-21 13:30:00,53.76,53.85,53.73,53.85,36198.0,44.5743,44.6489,44.5494,44.6489,36198.0
2021-09-21 13:40:00,53.85,53.87,53.75,53.85,99204.0,44.6489,44.6655,44.566,44.6489,99204.0
2021-09-21 13:50:00,53.85,53.89,53.76,53.8,63328.0,44.6489,44.6821,44.5743,44.6074,63328.0
2021-09-21 14:00:00,53.81,53.88,53.79,53.84,48807.0,44.6157,44.6738,44.5991,44.6406,48807.0
2021-09-21 14:10:00,53.83,53.87,53.78,53.8,30487.0,44.6323,44.6655,44.5909,44.6074,30487.0
2021-09-21 14:20:00,53.79,53.81,53.71,53.75,95631.0,44.5991,44.6157,44.5328,44.566,95631.0
2021-09-21 14:30:00,53.77,53.84,53.67,53.72,87497.0,44.5826,44.6406,44.4997,44.5411,87497.0
2021-09-21 14:40:00,53.72,53.79,53.71,53.76,72297.0,44.5411,44.5991,44.5328,44.5743,72297.0
2021-09-21 14:50:00,53.76,53.96,53.76,53.88,45090.0,44.5743,44.7401,44.5743,44.6738,45090.0
2021-09-21 15:00:00,53.89,54.03,53.89,53.96,73934.0,44.6821,44.7981,44.6821,44.7401,73934.0
2021-09-21 15:10:00,53.96,54.06,53.9,53.91,55787.0,44.7401,44.823,44.6904,44.6986,55787.0
2021-09-21 15:20:00,53.91,54.09,53.91,54.08,57167.0,44.6986,44.8479,44.6986,44.8396,57167.0
2021-09-21 15:30:00,54.07,54.13,54.0,54.02,76220.0,44.8313,44.8811,44.7733,44.7899,76220.0
2021-09-21 15:40:00,54.01,54.09,53.9,53.94,113912.0,44.7816,44.8479,44.6904,44.7235,113912.0
2021-09-21 15:50:00,53.92,53.94,53.65,53.65,360375.0,44.7069,44.7235,44.4831,44.4831,360375.0
2021-09-22 09:30:00,54.52,54.71,54.42,54.53,125436.0,45.2044,45.362,45.1215,45.2127,125436.0
2021-09-22 09:40:00,54.53,54.59,54.35,54.52,51643.0,45.2127,45.2625,45.0635,45.2044,51643.0
2021-09-22 09:50:00,54.54,54.83,54.51,54.79,56054.0,45.221,45.4614,45.1961,45.4283,56054.0
2021-09-22 10:00:00,54.8,54.85,54.7,54.71,57487.0,45.4366,45.478,45.3537,45.362,57487.0
2021-09-22 10:10:00,54.72,54.76,54.46,54.61,44084.0,45.3702,45.4034,45.1547,45.279,44084.0
2021-09-22 10:20:00,54.61,54.64,54.43,54.43,54482.0,45.279,45.3039,45.1298,45.1298,54482.0
2021-09-22 10:30:00,54.44,54.51,54.35,54.47,66810.0,45.1381,45.1961,45.0635,45.163,66810.0
2021-09-22 10:40:00,54.46,54.57,54.43,54.57,79939.0,45.1547,45.2459,45.1298,45.2459,79939.0
2021-09-22 10:50:00,54.57,54.67,54.51,54.66,59066.0,45.2459,45.3288,45.1961,45.3205,59066.0
2021-09-22 11:00:00,54.66,54.72,54.61,54.62,24190.0,45.3205,45.3702,45.279,45.2873,24190.0
2021-09-22 11:10:00,54.61,54.81,54.61,54.78,33032.0,45.279,45.4449,45.279,45.42,33032.0
2021-09-22 11:20:00,54.77,54.83,54.74,54.78,29674.0,45.4117,45.4614,45.3868,45.42,29674.0
2021-09-22 11:30:00,54.78,54.89,54.76,54.81,28003.0,45.42,45.5112,45.4034,45.4449,28003.0
2021-09-22 11:40:00,54.8,54.86,54.75,54.79,63737.0,45.4366,45.4863,45.3951,45.4283,63737.0
2021-09-22 11:50:00,54.79,54.88,54.71,54.83,98880.0,45.4283,45.5029,45.362,45.4614,98880.0
2021-09-22 12:00:00,54.83,54.92,54.8,54.87,119824.0,45.4614,45.5361,45.4366,45.4946,119824.0
2021-09-22 12:10:00,54.86,54.94,54.83,54.85,56674.0,45.4863,45.5527,45.4614,45.478,56674.0
2021-09-22 12:20:00,54.87,54.96,54.83,54.94,36743.0,45.4946,45.5692,45.4614,45.5527,36743.0
2021-09-22 12:30:00,54.94,54.95,54.88,54.89,45745.0,45.5527,45.5609,45.5029,45.5112,45745.0
2021-09-22 12:40:00,54.89,54.91,54.84,54.85,40978.0,45.5112,45.5278,45.4697,45.478,40978.0
2021-09-22 12:50:00,54.84,54.88,54.77,54.87,61549.0,45.4697,45.5029,45.4117,45.4946,61549.0
2021-09-22 13:00:00,54.88,54.89,54.81,54.88,27781.0,45.5029,45.5112,45.4449,45.5029,27781.0
2021-09-22 13:10:00,54.88,54.92,54.85,54.91,25155.0,45.5029,45.5361,45.478,45.5278,25155.0
2021-09-22 13:20:00,54.9,54.93,54.85,54.85,48266.0,45.5195,45.5444,45.478,45.478,48266.0
2021-09-22 13:30:00,54.85,54.93,54.82,54.86,84441.0,45.478,45.5444,45.4532,45.4863,84441.0
2021-09-22 13:40:00,54.85,54.89,54.74,54.79,87351.0,45.478,45.5112,45.3868,45.4283,87351.0
2021-09-22 13:50:00,54.8,54.8,54.69,54.77,82189.0,45.4366,45.4366,45.3454,45.4117,82189.0
2021-09-22 14:00:00,54.77,55.1,54.67,55.01,78931.0,45.4117,45.6853,45.3288,45.6107,78931.0
2021-09-22 14:10:00,55.01,55.12,55.0,55.02,83543.0,45.6107,45.7019,45.6024,45.619,83543.0
2021-09-22 14:20:00,55.03,55.09,54.9,55.09,77198.0,45.6273,45.677,45.5195,45.677,77198.0
2021-09-22 14:30:00,55.08,55.17,55.02,55.09,100615.0,45.6687,45.7434,45.619,45.677,100615.0
2021-09-22 14:40:00,55.08,55.13,54.91,54.92,214836.0,45.6687,45.7102,45.5278,45.5361,214836.0
2021-09-22 14:50:00,54.91,55.03,54.77,55.0,84234.0,45.5278,45.6273,45.4117,45.6024,84234.0
2021-09-22 15:00:00,55.0,55.05,54.93,55.02,89759.0,45.6024,45.6439,45.5444,45.619,89759.0
2021-09-22 15:10:00,55.02,55.21,54.97,55.21,97009.0,45.619,45.7765,45.5775,45.7765,97009.0
2021-09-22 15:20:00,55.21,55.28,55.15,55.23,149865.0,45.7765,45.8346,45.7268,45.7931,149865.0
2021-09-22 15:30:00,55.23,55.23,55.04,55.19,109046.0,45.7931,45.7931,45.6356,45.7599,109046.0
2021-09-22 15:40:00,55.19,55.21,54.86,54.87,185138.0,45.7599,45.7765,45.4863,45.4946,185138.0
2021-09-22 15:50:00,54.86,54.91,54.68,54.74,402565.0,45.4863,45.5278,45.3371,45.3868,402565.0
2021-09-23 09:30:00,55.38,55.99,55.37,55.98,133221.0,45.9175,46.4232,45.9092,46.415,133221.0
2021-09-23 09:40:00,55.97,56.21,55.8,56.15,107917.0,46.4067,46.6057,46.2657,46.5559,107917.0
2021-09-23 09:50:00,56.15,56.34,56.02,56.31,178326.0,46.5559,46.7134,46.4481,46.6886,178326.0
2021-09-23 10:00:00,56.31,56.47,56.28,56.33,121827.0,46.6886,46.8212,46.6637,46.7052,121827.0
2021-09-23 10:10:00,56.33,56.61,56.33,56.5,97219.0,46.7052,46.9373,46.7052,46.8461,97219.0
2021-09-23 10:20:00,56.5,56.67,56.48,56.62,80152.0,46.8461,46.9871,46.8295,46.9456,80152.0
2021-09-23 10:30:00,56.63,56.75,56.6,56.74,73976.0,46.9539,47.0534,46.929,47.0451,73976.0
2021-09-23 10:40:00,56.75,56.88,56.73,56.86,89970.0,47.0534,47.1612,47.0368,47.1446,89970.0
2021-09-23 10:50:00,56.85,56.94,56.83,56.93,63947.0,47.1363,47.2109,47.1197,47.2026,63947.0
2021-09-23 11:00:00,56.93,57.0,56.86,56.96,35278.0,47.2026,47.2607,47.1446,47.2275,35278.0
2021-09-23 11:10:00,56.95,56.96,56.81,56.94,58395.0,47.2192,47.2275,47.1031,47.2109,58395.0
2021-09-23 11:20:00,56.95,57.0,56.87,56.98,60133.0,47.2192,47.2607,47.1529,47.2441,60133.0
2021-09-23 11:30:00,56.96,57.06,56.95,57.04,165624.0,47.2275,47.3104,47.2192,47.2938,165624.0
2021-09-23 11:40:00,57.05,57.05,56.88,56.93,84605.0,47.3021,47.3021,47.1612,47.2026,84605.0
2021-09-23 11:50:00,56.94,56.98,56.89,56.93,94302.0,47.2109,47.2441,47.1695,47.2026,94302.0
2021-09-23 12:00:00,56.92,57.01,56.87,56.96,105502.0,47.1943,47.269,47.1529,47.2275,105502.0
2021-09-23 12:10:00,56.96,56.99,56.91,56.93,112357.0,47.2275,47.2524,47.186,47.2026,112357.0
2021-09-23 12:20:00,56.94,56.97,56.88,56.95,71834.0,47.2109,47.2358,47.1612,47.2192,71834.0
2021-09-23 12:30:00,56.94,56.96,56.89,56.92,44432.0,47.2109,47.2275,47.1695,47.1943,44432.0
2021-09-23 12:40:00,56.91,56.96,56.89,56.95,91906.0,47.186,47.2275,47.1695,47.2192,91906.0
2021-09-23 12:50:00,56.95,56.96,56.86,56.88,50380.0,47.2192,47.2275,47.1446,47.1612,50380.0
2021-09-23 13:00:00,56.88,56.97,56.87,56.94,75167.0,47.1612,47.2358,47.1529,47.2109,75167.0
2021-09-23 13:10:00,56.95,56.99,56.92,56.99,115960.0,47.2192,47.2524,47.1943,47.2524,115960.0
2021-09-23 13:20:00,56.98,57.02,56.95,57.01,42322.0,47.2441,47.2773,47.2192,47.269,42322.0
2021-09-23 13:30:00,57.01,57.16,57.0,57.15,237516.0,47.269,47.3933,47.2607,47.385,237516.0
2021-09-23 13:40:00,57.15,57.28,57.15,57.28,131448.0,47.385,47.4928,47.385,47.4928,131448.0
2021-09-23 13:50:00,57.29,57.34,57.22,57.24,154824.0,47.5011,47.5426,47.4431,47.4597,154824.0
2021-09-23 14:00:00,57.25,57.33,57.18,57.19,110737.0,47.468,47.5343,47.4099,47.4182,110737.0
2021-09-23 14:10:00,57.18,57.23,57.15,57.22,57362.0,47.4099,47.4514,47.385,47.4431,57362.0
2021-09-23 14:20:00,57.22,57.27,57.16,57.17,49283.0,47.4431,47.4845,47.3933,47.4016,49283.0
2021-09-23 14:30:00,57.17,57.21,57.06,57.07,43273.0,47.4016,47.4348,47.3104,47.3187,43273.0
2021-09-23 14:40:00,57.06,57.09,56.94,56.96,40395.0,47.3104,47.3353,47.2109,47.2275,40395.0
2021-09-23 14:50:00,56.94,57.01,56.92,57.0,127553.0,47.2109,47.269,47.1943,47.2607,127553.0
2021-09-23 15:00:00,57.0,57.11,56.99,57.06,155225.0,47.2607,47.3519,47.2524,47.3104,155225.0
2021-09-23 15:10:00,57.05,57.14,57.01,57.11,159265.0,47.3021,47.3767,47.269,47.3519,159265.0
2021-09-23 15:20:00,57.1,57.21,57.08,57.1,117726.0,47.3436,47.4348,47.327,47.3436,117726.0
2021-09-23 15:30:00,57.1,57.22,57.07,57.21,173360.0,47.3436,47.4431,47.3187,47.4348,173360.0
2021-09-23 15:40:00,57.22,57.33,57.18,57.24,203321.0,47.4431,47.5343,47.4099,47.4597,203321.0
2021-09-23 15:50:00,57.23,57.25,57.08,57.09,613021.0,47.4514,47.468,47.327,47.3353,613021.0
2021-09-24 09:30:00,57.29,57.56,57.03,57.42,116719.0,47.5011,47.725,47.2855,47.6089,116719.0
2021-09-24 09:40:00,57.43,57.78,57.39,57.45,98858.0,47.6172,47.9074,47.584,47.6338,98858.0
2021-09-24 09:50:00,57.44,57.89,57.42,57.88,81810.0,47.6255,47.9986,47.6089,47.9903,81810.0
2021-09-24 10:00:00,57.92,57.99,57.81,57.95,81045.0,48.0235,48.0815,47.9323,48.0483,81045.0
2021-09-24 10:10:00,57.94,58.06,57.81,57.93,161972.0,48.0401,48.1396,47.9323,48.0318,161972.0
2021-09-24 10:20:00,57.92,57.97,57.84,57.91,66050.0,48.0235,48.0649,47.9571,48.0152,66050.0
2021-09-24 10:30:00,57.93,57.96,57.76,57.8,75018.0,48.0318,48.0566,47.8908,47.924,75018.0
2021-09-24 10:40:00,57.82,57.98,57.8,57.98,97719.0,47.9406,48.0732,47.924,48.0732,97719.0
2021-09-24 10:50:00,57.97,58.0,57.77,57.88,64259.0,48.0649,48.0898,47.8991,47.9903,64259.0
2021-09-24 11:00:00,57.88,57.93,57.77,57.92,54766.0,47.9903,48.0318,47.8991,48.0235,54766.0
2021-09-24 11:10:00,57.92,58.04,57.88,58.02,88968.0,48.0235,48.123,47.9903,48.1064,88968.0
2021-09-24 11:20:00,58.01,58.04,57.9,57.94,81277.0,48.0981,48.123,48.0069,48.0401,81277.0
2021-09-24 11:30:00,57.94,58.0,57.89,57.92,109122.0,48.0401,48.0898,47.9986,48.0235,109122.0
2021-09-24 11:40:00,57.93,58.0,57.89,57.99,55640.0,48.0318,48.0898,47.9986,48.0815,55640.0
2021-09-24 11:50:00,58.0,58.15,57.99,58.15,65822.0,48.0898,48.2142,48.0815,48.2142,65822.0
2021-09-24 12:00:00,58.15,58.24,58.12,58.23,52481.0,48.2142,48.2888,48.1893,48.2805,52481.0
2021-09-24 12:10:00,58.23,58.24,58.16,58.17,80010.0,48.2805,48.2888,48.2225,48.2308,80010.0
2021-09-24 12:20:00,58.17,58.27,58.15,58.26,88444.0,48.2308,48.3137,48.2142,48.3054,88444.0
2021-09-24 12:30:00,58.26,58.31,58.23,58.29,112490.0,48.3054,48.3468,48.2805,48.3303,112490.0
2021-09-24 12:40:00,58.29,58.33,58.24,58.26,46044.0,48.3303,48.3634,48.2888,48.3054,46044.0
2021-09-24 12:50:00,58.26,58.31,58.2,58.27,52441.0,48.3054,48.3468,48.2556,48.3137,52441.0
2021-09-24 13:00:00,58.27,58.28,58.2,58.2,54055.0,48.3137,48.322,48.2556,48.2556,54055.0
2021-09-24 13:10:00,58.2,58.28,58.19,58.25,62239.0,48.2556,48.322,48.2473,48.2971,62239.0
2021-09-24 13:20:00,58.26,58.3,58.23,58.28,54347.0,48.3054,48.3385,48.2805,48.322,54347.0
2021-09-24 13:30:00,58.28,58.3,58.22,58.27,66662.0,48.322,48.3385,48.2722,48.3137,66662.0
2021-09-24 13:40:00,58.27,58.3,58.21,58.21,87166.0,48.3137,48.3385,48.2639,48.2639,87166.0
2021-09-24 13:50:00,58.21,58.24,58.07,58.08,64633.0,48.2639,48.2888,48.1478,48.1561,64633.0
2021-09-24 14:00:00,58.08,58.18,58.07,58.16,70926.0,48.1561,48.239,48.1478,48.2225,70926.0
2021-09-24 14:10:00,58.17,58.23,58.15,58.21,84621.0,48.2308,48.2805,48.2142,48.2639,84621.0
2021-09-24 14:20:00,58.21,58.26,58.15,58.18,68658.0,48.2639,48.3054,48.2142,48.239,68658.0
2021-09-24 14:30:00,58.19,58.2,58.07,58.1,66187.0,48.2473,48.2556,48.1478,48.1727,66187.0
2021-09-24 14:40:00,58.1,58.17,58.09,58.15,57385.0,48.1727,48.2308,48.1644,48.2142,57385.0
2021-09-24 14:50:00,58.15,58.2,58.13,58.19,54991.0,48.2142,48.2556,48.1976,48.2473,54991.0
2021-09-24 15:00:00,58.19,58.19,57.96,57.96,56787.0,48.2473,48.2473,48.0566,48.0566,56787.0
2021-09-24 15:10:00,57.97,58.08,57.94,58.05,100220.0,48.0649,48.1561,48.0401,48.1313,100220.0
2021-09-24 15:20:00,58.05,58.14,58.02,58.12,80175.0,48.1313,48.2059,48.1064,48.1893,80175.0
2021-09-24 15:30:00,58.13,58.17,58.06,58.08,173395.0,48.1976,48.2308,48.1396,48.1561,173395.0
2021-09-24 15:40:00,58.08,58.19,58.05,58.15,161690.0,48.1561,48.2473,48.1313,48.2142,161690.0
2021-09-24 15:50:00,58.14,58.19,57.99,58.0,572530.0,48.2059,48.2473,48.0815,48.0898,572530.0
2021-09-27 09:30:00,58.8,59.34,58.68,59.32,169497.0,48.7531,49.2008,48.6536,49.1843,169497.0
2021-09-27 09:40:00,59.35,59.62,59.23,59.6,135763.0,49.2091,49.433,49.1096,49.4164,135763.0
2021-09-27 09:50:00,59.61,59.86,59.5,59.72,186265.0,49.4247,49.632,49.3335,49.5159,186265.0
2021-09-27 10:00:00,59.71,59.82,59.54,59.61,226928.0,49.5076,49.5988,49.3667,49.4247,226928.0
2021-09-27 10:10:00,59.61,59.72,59.51,59.53,124377.0,49.4247,49.5159,49.3418,49.3584,124377.0
2021-09-27 10:20:00,59.52,59.71,59.44,59.71,143879.0,49.3501,49.5076,49.2838,49.5076,143879.0
2021-09-27 10:30:00,59.71,59.85,59.69,59.73,88353.0,49.5076,49.6237,49.491,49.5242,88353.0
2021-09-27 10:40:00,59.75,59.86,59.74,59.8,137302.0,49.5408,49.632,49.5325,49.5822,137302.0
2021-09-27 10:50:00,59.79,59.92,59.77,59.91,70705.0,49.574,49.6817,49.5574,49.6735,70705.0
2021-09-27 11:00:00,59.92,59.98,59.8,59.97,146008.0,49.6817,49.7315,49.5822,49.7232,146008.0
2021-09-27 11:10:00,59.98,60.1,59.94,60.01,275053.0,49.7315,49.831,49.6983,49.7564,275053.0
2021-09-27 11:20:00,60.01,60.11,59.96,60.02,88640.0,49.7564,49.8393,49.7149,49.7647,88640.0
2021-09-27 11:30:00,60.02,60.13,59.98,60.1,65518.0,49.7647,49.8559,49.7315,49.831,65518.0
2021-09-27 11:40:00,60.11,60.16,60.02,60.13,67247.0,49.8393,49.8807,49.7647,49.8559,67247.0
2021-09-27 11:50:00,60.13,60.22,60.02,60.18,84264.0,49.8559,49.9305,49.7647,49.8973,84264.0
2021-09-27 12:00:00,60.18,60.2,60.1,60.19,48494.0,49.8973,49.9139,49.831,49.9056,48494.0
2021-09-27 12:10:00,60.2,60.22,60.15,60.2,46473.0,49.9139,49.9305,49.8724,49.9139,46473.0
2021-09-27 12:20:00,60.19,60.21,60.14,60.18,64911.0,49.9056,49.9222,49.8642,49.8973,64911.0
2021-09-27 12:30:00,60.18,60.18,60.1,60.11,48957.0,49.8973,49.8973,49.831,49.8393,48957.0
2021-09-27 12:40:00,60.12,60.15,60.06,60.12,73772.0,49.8476,49.8724,49.7978,49.8476,73772.0
2021-09-27 12:50:00,60.11,60.24,60.08,60.14,69657.0,49.8393,49.9471,49.8144,49.8642,69657.0
2021-09-27 13:00:00,60.14,60.34,60.08,60.27,177784.0,49.8642,50.03,49.8144,49.9719,177784.0
2021-09-27 13:10:00,60.28,60.35,60.2,60.28,101240.0,49.9802,50.0383,49.9139,49.9802,101240.0
2021-09-27 13:20:00,60.25,60.35,60.22,60.32,96336.0,49.9554,50.0383,49.9305,50.0134,96336.0
2021-09-27 13:30:00,60.32,60.45,60.31,60.43,90878.0,50.0134,50.1212,50.0051,50.1046,90878.0
2021-09-27 13:40:00,60.44,60.44,60.3,60.39,99160.0,50.1129,50.1129,49.9968,50.0714,99160.0
2021-09-27 13:50:00,60.39,60.42,60.32,60.34,52671.0,50.0714,50.0963,50.0134,50.03,52671.0
2021-09-27 14:00:00,60.34,60.46,60.34,60.46,79908.0,50.03,50.1295,50.03,50.1295,79908.0
2021-09-27 14:10:00,60.46,60.5,60.42,60.45,54543.0,50.1295,50.1626,50.0963,50.1212,54543.0
2021-09-27 14:20:00,60.44,60.53,60.42,60.51,71323.0,50.1129,50.1875,50.0963,50.1709,71323.0
2021-09-27 14:30:00,60.5,60.5,60.38,60.48,96417.0,50.1626,50.1626,50.0631,50.1461,96417.0
2021-09-27 14:40:00,60.48,60.48,60.31,60.31,58236.0,50.1461,50.1461,50.0051,50.0051,58236.0
2021-09-27 14:50:00,60.31,60.33,60.23,60.25,78632.0,50.0051,50.0217,49.9388,49.9554,78632.0
2021-09-27 15:00:00,60.25,60.26,60.17,60.23,80319.0,49.9554,49.9636,49.889,49.9388,80319.0
2021-09-27 15:10:00,60.22,60.32,60.22,60.27,51702.0,49.9305,50.0134,49.9305,49.9719,51702.0
2021-09-27 15:20:00,60.28,60.32,60.12,60.13,81129.0,49.9802,50.0134,49.8476,49.8559,81129.0
2021-09-27 15:30:00,60.13,60.17,60.09,60.13,102995.0,49.8559,49.889,49.8227,49.8559,102995.0
2021-09-27 15:40:00,60.13,60.14,60.06,60.09,132295.0,49.8559,49.8642,49.7978,49.8227,132295.0
2021-09-27 15:50:00,60.08,60.17,59.98,60.16,357761.0,49.8144,49.889,49.7315,49.8807,357761.0
2021-09-28 09:30:00,60.33,60.67,60.26,60.5,200545.0,50.0217,50.3036,49.9636,50.1626,200545.0
2021-09-28 09:40:00,60.5,60.73,60.47,60.72,290455.0,50.1626,50.3533,50.1378,50.3451,290455.0
2021-09-28 09:50:00,60.74,60.74,60.36,60.5,139853.0,50.3616,50.3616,50.0466,50.1626,139853.0
2021-09-28 10:00:00,60.51,60.55,60.07,60.09,180019.0,50.1709,50.2041,49.8061,49.8227,180019.0
2021-09-28 10:10:00,60.1,60.17,60.01,60.04,140415.0,49.831,49.889,49.7564,49.7812,140415.0
2021-09-28 10:20:00,60.03,60.1,59.82,59.9,163848.0,49.7729,49.831,49.5988,49.6652,163848.0
2021-09-28 10:30:00,59.91,60.36,59.85,60.34,149158.0,49.6735,50.0466,49.6237,50.03,149158.0
2021-09-28 10:40:00,60.34,60.5,60.32,60.32,104076.0,50.03,50.1626,50.0134,50.0134,104076.0
2021-09-28 10:50:00,60.33,60.33,60.15,60.25,166744.0,50.0217,50.0217,49.8724,49.9554,166744.0
2021-09-28 11:00:00,60.26,60.28,59.87,59.88,189219.0,49.9636,49.9802,49.6403,49.6486,189219.0
2021-09-28 11:10:00,59.86,59.92,59.72,59.88,66811.0,49.632,49.6817,49.5159,49.6486,66811.0
2021-09-28 11:20:00,59.87,60.11,59.85,60.08,53891.0,49.6403,49.8393,49.6237,49.8144,53891.0
2021-09-28 11:30:00,60.08,60.11,59.79,59.84,105463.0,49.8144,49.8393,49.574,49.6154,105463.0
2021-09-28 11:40:00,59.84,59.92,59.8,59.89,67428.0,49.6154,49.6817,49.5822,49.6569,67428.0
2021-09-28 11:50:00,59.87,59.95,59.79,59.95,60117.0,49.6403,49.7066,49.574,49.7066,60117.0
2021-09-28 12:00:00,59.94,59.94,59.63,59.7,99677.0,49.6983,49.6983,49.4413,49.4993,99677.0
2021-09-28 12:10:00,59.71,59.89,59.67,59.69,72522.0,49.5076,49.6569,49.4745,49.491,72522.0
2021-09-28 12:20:00,59.69,59.84,59.65,59.77,51506.0,49.491,49.6154,49.4579,49.5574,51506.0
2021-09-28 12:30:00,59.79,59.81,59.7,59.76,51983.0,49.574,49.5905,49.4993,49.5491,51983.0
2021-09-28 12:40:00,59.74,59.75,59.59,59.6,52573.0,49.5325,49.5408,49.4081,49.4164,52573.0
2021-09-28 12:50:00,59.59,59.64,59.43,59.45,148447.0,49.4081,49.4496,49.2755,49.2921,148447.0
2021-09-28 13:00:00,59.44,59.6,59.41,59.58,64697.0,49.2838,49.4164,49.2589,49.3998,64697.0
2021-09-28 13:10:00,59.57,59.66,59.57,59.64,72575.0,49.3915,49.4662,49.3915,49.4496,72575.0
2021-09-28 13:20:00,59.64,59.75,59.6,59.64,120298.0,49.4496,49.5408,49.4164,49.4496,120298.0
2021-09-28 13:30:00,59.65,59.67,59.58,59.61,63742.0,49.4579,49.4745,49.3998,49.4247,63742.0
2021-09-28 13:40:00,59.61,59.67,59.45,59.52,64514.0,49.4247,49.4745,49.2921,49.3501,64514.0
2021-09-28 13:50:00,59.51,59.51,59.4,59.47,72064.0,49.3418,49.3418,49.2506,49.3086,72064.0
2021-09-28 14:00:00,59.48,59.51,59.38,59.41,50283.0,49.3169,49.3418,49.234,49.2589,50283.0
2021-09-28 14:10:00,59.41,59.52,59.26,59.47,73998.0,49.2589,49.3501,49.1345,49.3086,73998.0
2021-09-28 14:20:00,59.49,59.61,59.46,59.6,59730.0,49.3252,49.4247,49.3003,49.4164,59730.0
2021-09-28 14:30:00,59.59,59.6,59.44,59.5,59972.0,49.4081,49.4164,49.2838,49.3335,59972.0
2021-09-28 14:40:00,59.5,59.75,59.49,59.71,92201.0,49.3335,49.5408,49.3252,49.5076,92201.0
2021-09-28 14:50:00,59.71,59.75,59.65,59.7,123223.0,49.5076,49.5408,49.4579,49.4993,123223.0
2021-09-28 15:00:00,59.71,59.76,59.56,59.63,168958.0,49.5076,49.5491,49.3833,49.4413,168958.0
2021-09-28 15:10:00,59.63,59.65,59.49,59.53,78988.0,49.4413,49.4579,49.3252,49.3584,78988.0
2021-09-28 15:20:00,59.54,59.56,59.23,59.23,80369.0,49.3667,49.3833,49.1096,49.1096,80369.0
2021-09-28 15:30:00,59.23,59.4,59.19,59.28,125885.0,49.1096,49.2506,49.0765,49.1511,125885.0
2021-09-28 15:40:00,59.28,59.47,59.12,59.13,164233.0,49.1511,49.3086,49.0184,49.0267,164233.0
2021-09-28 15:50:00,59.12,59.23,58.98,59.21,469843.0,49.0184,49.1096,48.9024,49.0931,469843.0
2021-09-29 09:30:00,59.44,59.48,58.97,59.17,106410.0,49.2838,49.3169,48.8941,49.0599,106410.0
2021-09-29 09:40:00,59.16,59.31,59.08,59.14,90708.0,49.0516,49.176,48.9853,49.035,90708.0
2021-09-29 09:50:00,59.16,59.32,59.06,59.28,54400.0,49.0516,49.1843,48.9687,49.1511,54400.0
2021-09-29 10:00:00,59.3,59.37,59.13,59.27,50177.0,49.1677,49.2257,49.0267,49.1428,50177.0
2021-09-29 10:10:00,59.28,59.45,59.14,59.36,64879.0,49.1511,49.2921,49.035,49.2174,64879.0
2021-09-29 10:20:00,59.4,59.44,59.3,59.35,30940.0,49.2506,49.2838,49.1677,49.2091,30940.0
2021-09-29 10:30:00,59.34,59.36,59.1,59.19,113519.0,49.2008,49.2174,49.0019,49.0765,113519.0
2021-09-29 10:40:00,59.19,59.52,59.19,59.48,61149.0,49.0765,49.3501,49.0765,49.3169,61149.0
2021-09-29 10:50:00,59.47,59.53,59.42,59.51,57469.0,49.3086,49.3584,49.2672,49.3418,57469.0
2021-09-29 11:00:00,59.52,59.52,59.35,59.48,82951.0,49.3501,49.3501,49.2091,49.3169,82951.0
2021-09-29 11:10:00,59.48,59.57,59.43,59.44,40599.0,49.3169,49.3915,49.2755,49.2838,40599.0
2021-09-29 11:20:00,59.44,59.49,59.35,59.4,38356.0,49.2838,49.3252,49.2091,49.2506,38356.0
2021-09-29 11:30:00,59.4,59.54,59.35,59.46,56564.0,49.2506,49.3667,49.2091,49.3003,56564.0
2021-09-29 11:40:00,59.45,59.47,59.32,59.36,26706.0,49.2921,49.3086,49.1843,49.2174,26706.0
2021-09-29 11:50:00,59.36,59.47,59.35,59.46,32007.0,49.2174,49.3086,49.2091,49.3003,32007.0
2021-09-29 12:00:00,59.47,59.57,59.46,59.55,28883.0,49.3086,49.3915,49.3003,49.375,28883.0
2021-09-29 12:10:00,59.54,59.55,59.44,59.51,42260.0,49.3667,49.375,49.2838,49.3418,42260.0
2021-09-29 12:20:00,59.51,59.52,59.34,59.38,33737.0,49.3418,49.3501,49.2008,49.234,33737.0
2021-09-29 12:30:00,59.38,59.48,59.35,59.36,29589.0,49.234,49.3169,49.2091,49.2174,29589.0
2021-09-29 12:40:00,59.34,59.35,59.29,59.35,27680.0,49.2008,49.2091,49.1594,49.2091,27680.0
2021-09-29 12:50:00,59.34,59.39,59.31,59.35,25083.0,49.2008,49.2423,49.176,49.2091,25083.0
2021-09-29 13:00:00,59.36,59.39,59.29,59.34,28417.0,49.2174,49.2423,49.1594,49.2008,28417.0
2021-09-29 13:10:00,59.34,59.45,59.29,59.44,32348.0,49.2008,49.2921,49.1594,49.2838,32348.0
2021-09-29 13:20:00,59.44,59.49,59.39,59.45,48087.0,49.2838,49.3252,49.2423,49.2921,48087.0
2021-09-29 13:30:00,59.45,59.46,59.37,59.38,34988.0,49.2921,49.3003,49.2257,49.234,34988.0
2021-09-29 13:40:00,59.38,59.42,59.3,59.35,40029.0,49.234,49.2672,49.1677,49.2091,40029.0
2021-09-29 13:50:00,59.35,59.44,59.34,59.43,29505.0,49.2091,49.2838,49.2008,49.2755,29505.0
2021-09-29 14:00:00,59.42,59.51,59.41,59.47,47095.0,49.2672,49.3418,49.2589,49.3086,47095.0
2021-09-29 14:10:00,59.47,59.63,59.46,59.55,48759.0,49.3086,49.4413,49.3003,49.375,48759.0
2021-09-29 14:20:00,59.55,59.56,59.45,59.5,42362.0,49.375,49.3833,49.2921,49.3335,42362.0
2021-09-29 14:30:00,59.5,59.62,59.49,59.59,57719.0,49.3335,49.433,49.3252,49.4081,57719.0
2021-09-29 14:40:00,59.6,59.7,59.58,59.61,55245.0,49.4164,49.4993,49.3998,49.4247,55245.0
2021-09-29 14:50:00,59.62,59.65,59.51,59.52,88552.0,49.433,49.4579,49.3418,49.3501,88552.0
2021-09-29 15:00:00,59.52,59.58,59.39,59.47,77431.0,49.3501,49.3998,49.2423,49.3086,77431.0
2021-09-29 15:10:00,59.47,59.63,59.46,59.62,54421.0,49.3086,49.4413,49.3003,49.433,54421.0
2021-09-29 15:20:00,59.63,59.68,59.57,59.66,53949.0,49.4413,49.4828,49.3915,49.4662,53949.0
2021-09-29 15:30:00,59.67,59.69,59.56,59.58,59843.0,49.4745,49.491,49.3833,49.3998,59843.0
2021-09-29 15:40:00,59.59,59.6,59.47,59.5,110305.0,49.4081,49.4164,49.3086,49.3335,110305.0
2021-09-29 15:50:00,59.5,59.51,59.3,59.42,510234.0,49.3335,49.3418,49.1677,49.2672,510234.0
2021-09-30 09:30:00,59.83,59.83,59.19,59.3,111573.0,49.6071,49.6071,49.0765,49.1677,111573.0
2021-09-30 09:40:00,59.31,59.82,59.29,59.73,71998.0,49.176,49.5988,49.1594,49.5242,71998.0
2021-09-30 09:50:00,59.73,59.82,59.41,59.43,189785.0,49.5242,49.5988,49.2589,49.2755,189785.0
2021-09-30 10:00:00,59.43,59.57,59.33,59.57,78603.0,49.2755,49.3915,49.1926,49.3915,78603.0
2021-09-30 10:10:00,59.59,59.74,59.55,59.74,54156.0,49.4081,49.5325,49.375,49.5325,54156.0
2021-09-30 10:20:00,59.74,59.8,59.57,59.61,202982.0,49.5325,49.5822,49.3915,49.4247,202982.0
2021-09-30 10:30:00,59.6,59.87,59.56,59.84,142593.0,49.4164,49.6403,49.3833,49.6154,142593.0
2021-09-30 10:40:00,59.84,59.86,59.67,59.75,270676.0,49.6154,49.632,49.4745,49.5408,270676.0
2021-09-30 10:50:00,59.74,59.81,59.6,59.7,103236.0,49.5325,49.5905,49.4164,49.4993,103236.0
2021-09-30 11:00:00,59.69,60.01,59.67,59.98,116949.0,49.491,49.7564,49.4745,49.7315,116949.0
2021-09-30 11:10:00,59.98,60.07,59.93,60.01,62554.0,49.7315,49.8061,49.69,49.7564,62554.0
2021-09-30 11:20:00,60.01,60.02,59.87,59.96,61606.0,49.7564,49.7647,49.6403,49.7149,61606.0
2021-09-30 11:30:00,59.94,59.94,59.64,59.72,171960.0,49.6983,49.6983,49.4496,49.5159,171960.0
2021-09-30 11:40:00,59.71,59.71,59.4,59.47,107107.0,49.5076,49.5076,49.2506,49.3086,107107.0
2021-09-30 11:50:00,59.48,59.56,59.44,59.48,104766.0,49.3169,49.3833,49.2838,49.3169,104766.0
2021-09-30 12:00:00,59.47,59.53,59.07,59.07,86661.0,49.3086,49.3584,48.977,48.977,86661.0
2021-09-30 12:10:00,59.09,59.18,58.99,59.16,87619.0,48.9936,49.0682,48.9106,49.0516,87619.0
2021-09-30 12:20:00,59.18,59.25,59.09,59.1,77855.0,49.0682,49.1262,48.9936,49.0019,77855.0
2021-09-30 12:30:00,59.09,59.22,58.94,59.21,102356.0,48.9936,49.1013,48.8692,49.0931,102356.0
2021-09-30 12:40:00,59.21,59.28,59.11,59.26,53744.0,49.0931,49.1511,49.0101,49.1345,53744.0
2021-09-30 12:50:00,59.26,59.3,59.07,59.11,100879.0,49.1345,49.1677,48.977,49.0101,100879.0
2021-09-30 13:00:00,59.12,59.29,59.04,59.27,67645.0,49.0184,49.1594,48.9521,49.1428,67645.0
2021-09-30 13:10:00,59.28,59.3,59.12,59.2,62114.0,49.1511,49.1677,49.0184,49.0848,62114.0
2021-09-30 13:20:00,59.21,59.21,59.02,59.1,48601.0,49.0931,49.0931,48.9355,49.0019,48601.0
2021-09-30 13:30:00,59.1,59.1,58.91,59.0,77343.0,49.0019,49.0019,48.8443,48.9189,77343.0
2021-09-30 13:40:00,59.0,59.15,58.99,59.14,60398.0,48.9189,49.0433,48.9106,49.035,60398.0
2021-09-30 13:50:00,59.16,59.27,59.14,59.27,71205.0,49.0516,49.1428,49.035,49.1428,71205.0
2021-09-30 14:00:00,59.28,59.45,59.28,59.42,81926.0,49.1511,49.2921,49.1511,49.2672,81926.0
2021-09-30 14:10:00,59.39,59.42,59.21,59.21,72138.0,49.2423,49.2672,49.0931,49.0931,72138.0
2021-09-30 14:20:00,59.22,59.28,59.14,59.28,47289.0,49.1013,49.1511,49.035,49.1511,47289.0
2021-09-30 14:30:00,59.27,59.38,59.24,59.26,55087.0,49.1428,49.234,49.1179,49.1345,55087.0
2021-09-30 14:40:00,59.27,59.42,59.27,59.4,59141.0,49.1428,49.2672,49.1428,49.2506,59141.0
2021-09-30 14:50:00,59.41,59.49,59.19,59.19,64310.0,49.2589,49.3252,49.0765,49.0765,64310.0
2021-09-30 15:00:00,59.2,59.21,59.03,59.13,113274.0,49.0848,49.0931,48.9438,49.0267,113274.0
2021-09-30 15:10:00,59.14,59.28,59.12,59.18,146526.0,49.035,49.1511,49.0184,49.0682,146526.0
2021-09-30 15:20:00,59.18,59.23,59.1,59.16,88999.0,49.0682,49.1096,49.0019,49.0516,88999.0
2021-09-30 15:30:00,59.16,59.29,59.09,59.14,120689.0,49.0516,49.1594,48.9936,49.035,120689.0
2021-09-30 15:40:00,59.13,59.16,58.93,58.96,120402.0,49.0267,49.0516,48.8609,48.8858,120402.0
2021-09-30 15:50:00,58.95,58.96,58.61,58.62,553647.0,48.8775,48.8858,48.5956,48.6039,553647.0
2021-10-01 09:30:00,59.1,59.21,58.76,58.97,188649.0,49.0019,49.0931,48.7199,48.8941,188649.0
2021-10-01 09:40:00,58.97,59.09,58.71,58.72,148092.0,48.8941,48.9936,48.6785,48.6868,148092.0
2021-10-01 09:50:00,58.71,59.13,58.59,59.13,124217.0,48.6785,49.0267,48.579,49.0267,124217.0
2021-10-01 10:00:00,59.13,59.59,59.06,59.39,101880.0,49.0267,49.4081,48.9687,49.2423,101880.0
2021-10-01 10:10:00,59.4,59.44,59.02,59.08,81647.0,49.2506,49.2838,48.9355,48.9853,81647.0
2021-10-01 10:20:00,59.1,59.13,58.85,58.98,72074.0,49.0019,49.0267,48.7946,48.9024,72074.0
2021-10-01 10:30:00,58.97,59.22,58.94,58.97,100507.0,48.8941,49.1013,48.8692,48.8941,100507.0
2021-10-01 10:40:00,58.98,59.11,58.85,59.05,68656.0,48.9024,49.0101,48.7946,48.9604,68656.0
2021-10-01 10:50:00,59.05,59.3,58.94,59.29,55618.0,48.9604,49.1677,48.8692,49.1594,55618.0
2021-10-01 11:00:00,59.29,59.49,59.28,59.29,71966.0,49.1594,49.3252,49.1511,49.1594,71966.0
2021-10-01 11:10:00,59.3,59.53,59.21,59.42,104558.0,49.1677,49.3584,49.0931,49.2672,104558.0
2021-10-01 11:20:00,59.43,59.57,59.37,59.5,60499.0,49.2755,49.3915,49.2257,49.3335,60499.0
2021-10-01 11:30:00,59.53,59.59,59.48,59.55,66123.0,49.3584,49.4081,49.3169,49.375,66123.0
2021-10-01 11:40:00,59.54,59.7,59.53,59.58,81565.0,49.3667,49.4993,49.3584,49.3998,81565.0
2021-10-01 11:50:00,59.58,59.59,59.45,59.52,67954.0,49.3998,49.4081,49.2921,49.3501,67954.0
2021-10-01 12:00:00,59.53,59.65,59.5,59.6,60229.0,49.3584,49.4579,49.3335,49.4164,60229.0
2021-10-01 12:10:00,59.59,59.63,59.51,59.54,49764.0,49.4081,49.4413,49.3418,49.3667,49764.0
2021-10-01 12:20:00,59.55,59.75,59.55,59.72,90009.0,49.375,49.5408,49.375,49.5159,90009.0
2021-10-01 12:30:00,59.72,59.81,59.71,59.73,40392.0,49.5159,49.5905,49.5076,49.5242,40392.0
2021-10-01 12:40:00,59.75,59.86,59.74,59.77,49211.0,49.5408,49.632,49.5325,49.5574,49211.0
2021-10-01 12:50:00,59.77,59.81,59.73,59.76,36338.0,49.5574,49.5905,49.5242,49.5491,36338.0
2021-10-01 13:00:00,59.76,59.83,59.67,59.83,60875.0,49.5491,49.6071,49.4745,49.6071,60875.0
2021-10-01 13:10:00,59.84,59.85,59.76,59.81,44958.0,49.6154,49.6237,49.5491,49.5905,44958.0
2021-10-01 13:20:00,59.82,59.89,59.8,59.86,30897.0,49.5988,49.6569,49.5822,49.632,30897.0
2021-10-01 13:30:00,59.86,59.94,59.85,59.92,52737.0,49.632,49.6983,49.6237,49.6817,52737.0
2021-10-01 13:40:00,59.92,60.15,59.91,60.15,83984.0,49.6817,49.8724,49.6735,49.8724,83984.0
2021-10-01 13:50:00,60.15,60.19,60.08,60.13,89402.0,49.8724,49.9056,49.8144,49.8559,89402.0
2021-10-01 14:00:00,60.13,60.25,60.11,60.24,68974.0,49.8559,49.9554,49.8393,49.9471,68974.0
2021-10-01 14:10:00,60.24,60.31,60.21,60.31,79874.0,49.9471,50.0051,49.9222,50.0051,79874.0
2021-10-01 14:20:00,60.31,60.44,60.31,60.38,67593.0,50.0051,50.1129,50.0051,50.0631,67593.0
2021-10-01 14:30:00,60.38,60.45,60.36,60.41,44588.0,50.0631,50.1212,50.0466,50.088,44588.0
2021-10-01 14:40:00,60.42,60.45,60.28,60.31,47983.0,50.0963,50.1212,49.9802,50.0051,47983.0
2021-10-01 14:50:00,60.3,60.47,60.27,60.42,56696.0,49.9968,50.1378,49.9719,50.0963,56696.0
2021-10-01 15:00:00,60.43,60.55,60.43,60.52,58336.0,50.1046,50.2041,50.1046,50.1792,58336.0
2021-10-01 15:10:00,60.52,60.66,60.46,60.49,67393.0,50.1792,50.2953,50.1295,50.1544,67393.0
2021-10-01 15:20:00,60.5,60.6,60.41,60.43,73276.0,50.1626,50.2456,50.088,50.1046,73276.0
2021-10-01 15:30:00,60.44,60.44,60.3,60.34,89440.0,50.1129,50.1129,49.9968,50.03,89440.0
2021-10-01 15:40:00,60.34,60.41,60.28,60.3,114062.0,50.03,50.088,49.9802,49.9968,114062.0
2021-10-01 15:50:00,60.3,60.38,60.14,60.24,441025.0,49.9968,50.0631,49.8642,49.9471,441025.0
2021-10-04 09:30:00,60.25,60.67,60.07,60.63,173211.0,49.9554,50.3036,49.8061,50.2704,173211.0
2021-10-04 09:40:00,60.65,61.03,60.58,60.89,104569.0,50.287,50.6021,50.229,50.486,104569.0
2021-10-04 09:50:00,60.85,61.16,60.79,61.05,65916.0,50.4528,50.7099,50.4031,50.6187,65916.0
2021-10-04 10:00:00,61.06,61.13,60.65,60.92,60325.0,50.627,50.685,50.287,50.5109,60325.0
2021-10-04 10:10:00,60.93,60.96,60.6,60.64,45737.0,50.5192,50.544,50.2456,50.2787,45737.0
2021-10-04 10:20:00,60.64,60.66,60.27,60.33,73361.0,50.2787,50.2953,49.9719,50.0217,73361.0
2021-10-04 10:30:00,60.3,60.36,59.99,60.08,94779.0,49.9968,50.0466,49.7398,49.8144,94779.0
2021-10-04 10:40:00,60.08,60.41,60.06,60.17,65718.0,49.8144,50.088,49.7978,49.889,65718.0
2021-10-04 10:50:00,60.16,60.25,59.89,60.23,78146.0,49.8807,49.9554,49.6569,49.9388,78146.0
2021-10-04 11:00:00,60.22,60.22,59.98,60.17,47303.0,49.9305,49.9305,49.7315,49.889,47303.0
2021-10-04 11:10:00,60.16,60.24,60.05,60.09,54680.0,49.8807,49.9471,49.7895,49.8227,54680.0
2021-10-04 11:20:00,60.09,60.12,59.83,59.96,76470.0,49.8227,49.8476,49.6071,49.7149,76470.0
2021-10-04 11:30:00,59.95,60.04,59.9,59.96,62439.0,49.7066,49.7812,49.6652,49.7149,62439.0
2021-10-04 11:40:00,59.94,60.1,59.91,59.97,43556.0,49.6983,49.831,49.6735,49.7232,43556.0
2021-10-04 11:50:00,59.98,60.3,59.94,60.28,71484.0,49.7315,49.9968,49.6983,49.9802,71484.0
2021-10-04 12:00:00,60.25,60.29,60.11,60.26,61973.0,49.9554,49.9885,49.8393,49.9636,61973.0
2021-10-04 12:10:00,60.26,60.26,60.16,60.21,30393.0,49.9636,49.9636,49.8807,49.9222,30393.0
2021-10-04 12:20:00,60.2,60.23,60.13,60.18,44468.0,49.9139,49.9388,49.8559,49.8973,44468.0
2021-10-04 12:30:00,60.17,60.21,60.09,60.09,60042.0,49.889,49.9222,49.8227,49.8227,60042.0
2021-10-04 12:40:00,60.08,60.09,59.94,60.07,65405.0,49.8144,49.8227,49.6983,49.8061,65405.0
2021-10-04 12:50:00,60.08,60.21,60.01,60.11,38475.0,49.8144,49.9222,49.7564,49.8393,38475.0
2021-10-04 13:00:00,60.11,60.17,59.95,60.15,69443.0,49.8393,49.889,49.7066,49.8724,69443.0
2021-10-04 13:10:00,60.15,60.23,60.1,60.13,25369.0,49.8724,49.9388,49.831,49.8559,25369.0
2021-10-04 13:20:00,60.13,60.16,60.06,60.08,42603.0,49.8559,49.8807,49.7978,49.8144,42603.0
2021-10-04 13:30:00,60.09,60.19,60.03,60.19,40508.0,49.8227,49.9056,49.7729,49.9056,40508.0
2021-10-04 13:40:00,60.18,60.19,60.08,60.15,33269.0,49.8973,49.9056,49.8144,49.8724,33269.0
2021-10-04 13:50:00,60.16,60.16,60.08,60.11,31140.0,49.8807,49.8807,49.8144,49.8393,31140.0
2021-10-04 14:00:00,60.1,60.19,60.03,60.1,50370.0,49.831,49.9056,49.7729,49.831,50370.0
2021-10-04 14:10:00,60.1,60.12,59.9,59.95,54956.0,49.831,49.8476,49.6652,49.7066,54956.0
2021-10-04 14:20:00,59.96,60.07,59.92,59.99,48468.0,49.7149,49.8061,49.6817,49.7398,48468.0
2021-10-04 14:30:00,59.98,60.01,59.88,59.93,41779.0,49.7315,49.7564,49.6486,49.69,41779.0
2021-10-04 14:40:00,59.93,60.0,59.9,59.99,34629.0,49.69,49.7481,49.6652,49.7398,34629.0
2021-10-04 14:50:00,59.99,60.02,59.9,60.0,32998.0,49.7398,49.7647,49.6652,49.7481,32998.0
2021-10-04 15:00:00,60.01,60.1,59.97,60.05,46597.0,49.7564,49.831,49.7232,49.7895,46597.0
2021-10-04 15:10:00,60.03,60.09,59.94,59.97,38733.0,49.7729,49.8227,49.6983,49.7232,38733.0
2021-10-04 15:20:00,59.98,60.01,59.93,59.97,41402.0,49.7315,49.7564,49.69,49.7232,41402.0
2021-10-04 15:30:00,59.96,60.08,59.91,59.94,78581.0,49.7149,49.8144,49.6735,49.6983,78581.0
2021-10-04 15:40:00,59.95,60.21,59.93,60.16,86730.0,49.7066,49.9222,49.69,49.8807,86730.0
2021-10-04 15:50:00,60.15,60.15,59.86,60.06,305311.0,49.8724,49.8724,49.632,49.7978,305311.0
2021-10-05 09:30:00,59.69,60.15,59.69,59.98,265718.0,49.491,49.8724,49.491,49.7315,265718.0
2021-10-05 09:40:00,60.02,60.05,59.7,60.05,120840.0,49.7647,49.7895,49.4993,49.7895,120840.0
2021-10-05 09:50:00,60.05,60.32,60.04,60.22,67379.0,49.7895,50.0134,49.7812,49.9305,67379.0
2021-10-05 10:00:00,60.22,60.51,60.22,60.42,86688.0,49.9305,50.1709,49.9305,50.0963,86688.0
2021-10-05 10:10:00,60.43,60.63,60.42,60.45,162197.0,50.1046,50.2704,50.0963,50.1212,162197.0
2021-10-05 10:20:00,60.47,60.59,60.44,60.56,144028.0,50.1378,50.2373,50.1129,50.2124,144028.0
2021-10-05 10:30:00,60.56,60.75,60.5,60.52,130809.0,50.2124,50.3699,50.1626,50.1792,130809.0
2021-10-05 10:40:00,60.53,60.74,60.53,60.73,108751.0,50.1875,50.3616,50.1875,50.3533,108751.0
2021-10-05 10:50:00,60.74,60.75,60.56,60.58,49573.0,50.3616,50.3699,50.2124,50.229,49573.0
2021-10-05 11:00:00,60.59,60.68,60.48,60.65,49575.0,50.2373,50.3119,50.1461,50.287,49575.0
2021-10-05 11:10:00,60.66,60.72,60.59,60.72,49391.0,50.2953,50.3451,50.2373,50.3451,49391.0
2021-10-05 11:20:00,60.72,60.76,60.59,60.61,51368.0,50.3451,50.3782,50.2373,50.2538,51368.0
2021-10-05 11:30:00,60.62,60.62,60.39,60.43,47117.0,50.2621,50.2621,50.0714,50.1046,47117.0
2021-10-05 11:40:00,60.43,60.49,60.4,60.44,47721.0,50.1046,50.1544,50.0797,50.1129,47721.0
2021-10-05 11:50:00,60.44,60.6,60.43,60.6,52701.0,50.1129,50.2456,50.1046,50.2456,52701.0
2021-10-05 12:00:00,60.6,60.63,60.53,60.61,39931.0,50.2456,50.2704,50.1875,50.2538,39931.0
2021-10-05 12:10:00,60.61,60.63,60.37,60.37,49838.0,50.2538,50.2704,50.0549,50.0549,49838.0
2021-10-05 12:20:00,60.38,60.38,60.2,60.33,43256.0,50.0631,50.0631,49.9139,50.0217,43256.0
2021-10-05 12:30:00,60.33,60.37,60.27,60.27,44566.0,50.0217,50.0549,49.9719,49.9719,44566.0
2021-10-05 12:40:00,60.28,60.41,60.27,60.41,33250.0,49.9802,50.088,49.9719,50.088,33250.0
2021-10-05 12:50:00,60.41,60.48,60.39,60.47,35318.0,50.088,50.1461,50.0714,50.1378,35318.0
2021-10-05 13:00:00,60.46,60.49,60.41,60.48,28697.0,50.1295,50.1544,50.088,50.1461,28697.0
2021-10-05 13:10:00,60.47,60.51,60.39,60.39,34907.0,50.1378,50.1709,50.0714,50.0714,34907.0
2021-10-05 13:20:00,60.4,60.52,60.4,60.5,39352.0,50.0797,50.1792,50.0797,50.1626,39352.0
2021-10-05 13:30:00,60.51,60.54,60.46,60.49,48287.0,50.1709,50.1958,50.1295,50.1544,48287.0
2021-10-05 13:40:00,60.5,60.58,60.49,60.52,50944.0,50.1626,50.229,50.1544,50.1792,50944.0
2021-10-05 13:50:00,60.52,60.58,60.51,60.58,27041.0,50.1792,50.229,50.1709,50.229,27041.0
2021-10-05 14:00:00,60.58,60.67,60.5,60.53,41690.0,50.229,50.3036,50.1626,50.1875,41690.0
2021-10-05 14:10:00,60.53,60.55,60.5,60.52,26873.0,50.1875,50.2041,50.1626,50.1792,26873.0
2021-10-05 14:20:00,60.52,60.56,60.49,60.56,32429.0,50.1792,50.2124,50.1544,50.2124,32429.0
2021-10-05 14:30:00,60.55,60.6,60.53,60.59,29914.0,50.2041,50.2456,50.1875,50.2373,29914.0
2021-10-05 14:40:00,60.6,60.64,60.57,60.6,24980.0,50.2456,50.2787,50.2207,50.2456,24980.0
2021-10-05 14:50:00,60.6,60.62,60.52,60.58,20864.0,50.2456,50.2621,50.1792,50.229,20864.0
2021-10-05 15:00:00,60.58,60.64,60.54,60.6,35772.0,50.229,50.2787,50.1958,50.2456,35772.0
2021-10-05 15:10:00,60.6,60.71,60.57,60.71,36077.0,50.2456,50.3368,50.2207,50.3368,36077.0
2021-10-05 15:20:00,60.71,60.72,60.54,60.56,50259.0,50.3368,50.3451,50.1958,50.2124,50259.0
2021-10-05 15:30:00,60.56,60.68,60.56,60.66,75137.0,50.2124,50.3119,50.2124,50.2953,75137.0
2021-10-05 15:40:00,60.65,60.68,60.44,60.44,83154.0,50.287,50.3119,50.1129,50.1129,83154.0
2021-10-05 15:50:00,60.45,60.47,60.26,60.28,297874.0,50.1212,50.1378,49.9636,49.9802,297874.0
2021-10-06 09:30:00,59.92,60.14,59.55,59.87,143774.0,49.6817,49.8642,49.375,49.6403,143774.0
2021-10-06 09:40:00,59.87,59.93,59.65,59.66,49946.0,49.6403,49.69,49.4579,49.4662,49946.0
2021-10-06 09:50:00,59.64,59.66,59.41,59.49,50162.0,49.4496,49.4662,49.2589,49.3252,50162.0
2021-10-06 10:00:00,59.48,59.48,59.16,59.3,59448.0,49.3169,49.3169,49.0516,49.1677,59448.0
2021-10-06 10:10:00,59.29,59.29,58.97,58.98,81176.0,49.1594,49.1594,48.8941,48.9024,81176.0
2021-10-06 10:20:00,58.99,59.33,58.99,59.18,78098.0,48.9106,49.1926,48.9106,49.0682,78098.0
2021-10-06 10:30:00,59.18,59.45,59.14,59.26,84907.0,49.0682,49.2921,49.035,49.1345,84907.0
2021-10-06 10:40:00,59.23,59.31,58.83,58.86,92224.0,49.1096,49.176,48.778,48.8029,92224.0
2021-10-06 10:50:00,58.84,59.14,58.77,59.1,76346.0,48.7863,49.035,48.7282,49.0019,76346.0
2021-10-06 11:00:00,59.11,59.37,59.1,59.24,70554.0,49.0101,49.2257,49.0019,49.1179,70554.0
2021-10-06 11:10:00,59.24,59.3,59.08,59.25,73421.0,49.1179,49.1677,48.9853,49.1262,73421.0
2021-10-06 11:20:00,59.25,59.25,58.92,58.94,68478.0,49.1262,49.1262,48.8526,48.8692,68478.0
2021-10-06 11:30:00,58.96,59.04,58.85,59.03,36637.0,48.8858,48.9521,48.7946,48.9438,36637.0
2021-10-06 11:40:00,59.04,59.21,58.88,59.16,51650.0,48.9521,49.0931,48.8194,49.0516,51650.0
2021-10-06 11:50:00,59.17,59.46,59.16,59.42,32971.0,49.0599,49.3003,49.0516,49.2672,32971.0
2021-10-06 12:00:00,59.45,59.47,59.15,59.19,39282.0,49.2921,49.3086,49.0433,49.0765,39282.0
2021-10-06 12:10:00,59.2,59.2,59.13,59.16,40208.0,49.0848,49.0848,49.0267,49.0516,40208.0
2021-10-06 12:20:00,59.17,59.17,59.02,59.12,32547.0,49.0599,49.0599,48.9355,49.0184,32547.0
2021-10-06 12:30:00,59.11,59.23,59.09,59.22,38863.0,49.0101,49.1096,48.9936,49.1013,38863.0
2021-10-06 12:40:00,59.23,59.38,59.22,59.3,23659.0,49.1096,49.234,49.1013,49.1677,23659.0
2021-10-06 12:50:00,59.32,59.48,59.31,59.45,20625.0,49.1843,49.3169,49.176,49.2921,20625.0
2021-10-06 13:00:00,59.45,59.47,59.24,59.27,27763.0,49.2921,49.3086,49.1179,49.1428,27763.0
2021-10-06 13:10:00,59.26,59.43,59.21,59.43,37389.0,49.1345,49.2755,49.0931,49.2755,37389.0
2021-10-06 13:20:00,59.41,59.52,59.34,59.52,52922.0,49.2589,49.3501,49.2008,49.3501,52922.0
2021-10-06 13:30:00,59.51,59.72,59.5,59.7,73229.0,49.3418,49.5159,49.3335,49.4993,73229.0
2021-10-06 13:40:00,59.68,59.71,59.64,59.69,30668.0,49.4828,49.5076,49.4496,49.491,30668.0
2021-10-06 13:50:00,59.7,59.7,59.53,59.66,40684.0,49.4993,49.4993,49.3584,49.4662,40684.0
2021-10-06 14:00:00,59.67,59.79,59.62,59.79,64943.0,49.4745,49.574,49.433,49.574,64943.0
2021-10-06 14:10:00,59.79,60.01,59.79,60.01,52578.0,49.574,49.7564,49.574,49.7564,52578.0
2021-10-06 14:20:00,60.01,60.05,59.89,59.94,41914.0,49.7564,49.7895,49.6569,49.6983,41914.0
2021-10-06 14:30:00,59.92,60.01,59.88,60.01,31638.0,49.6817,49.7564,49.6486,49.7564,31638.0
2021-10-06 14:40:00,60.01,60.07,60.0,60.01,30338.0,49.7564,49.8061,49.7481,49.7564,30338.0
2021-10-06 14:50:00,60.02,60.04,59.86,59.88,63896.0,49.7647,49.7812,49.632,49.6486,63896.0
2021-10-06 15:00:00,59.87,60.01,59.85,59.96,40852.0,49.6403,49.7564,49.6237,49.7149,40852.0
2021-10-06 15:10:00,59.97,60.07,59.88,60.01,39559.0,49.7232,49.8061,49.6486,49.7564,39559.0
2021-10-06 15:20:00,60.01,60.06,59.94,60.04,32249.0,49.7564,49.7978,49.6983,49.7812,32249.0
2021-10-06 15:30:00,60.04,60.09,59.97,60.04,71046.0,49.7812,49.8227,49.7232,49.7812,71046.0
2021-10-06 15:40:00,60.04,60.09,59.94,60.04,130181.0,49.7812,49.8227,49.6983,49.7812,130181.0
2021-10-06 15:50:00,60.04,60.19,60.01,60.13,299048.0,49.7812,49.9056,49.7564,49.8559,299048.0
2021-10-07 09:30:00,60.65,60.99,60.57,60.99,97928.0,50.287,50.5689,50.2207,50.5689,97928.0
2021-10-07 09:40:00,60.99,61.03,60.68,60.82,68608.0,50.5689,50.6021,50.3119,50.428,68608.0
2021-10-07 09:50:00,60.81,60.97,60.68,60.77,98513.0,50.4197,50.5523,50.3119,50.3865,98513.0
2021-10-07 10:00:00,60.77,60.85,60.64,60.65,93244.0,50.3865,50.4528,50.2787,50.287,93244.0
2021-10-07 10:10:00,60.66,60.93,60.64,60.88,63477.0,50.2953,50.5192,50.2787,50.4777,63477.0
2021-10-07 10:20:00,60.88,60.92,60.81,60.86,63306.0,50.4777,50.5109,50.4197,50.4611,63306.0
2021-10-07 10:30:00,60.86,61.04,60.66,60.67,121222.0,50.4611,50.6104,50.2953,50.3036,121222.0
2021-10-07 10:40:00,60.65,60.87,60.64,60.87,42507.0,50.287,50.4694,50.2787,50.4694,42507.0
2021-10-07 10:50:00,60.86,61.0,60.85,60.98,31057.0,50.4611,50.5772,50.4528,50.5606,31057.0
2021-10-07 11:00:00,60.97,61.01,60.87,60.98,33072.0,50.5523,50.5855,50.4694,50.5606,33072.0
2021-10-07 11:10:00,61.0,61.03,60.84,60.88,41876.0,50.5772,50.6021,50.4445,50.4777,41876.0
2021-10-07 11:20:00,60.88,61.04,60.88,61.0,28481.0,50.4777,50.6104,50.4777,50.5772,28481.0
2021-10-07 11:30:00,61.0,61.02,60.85,60.87,31179.0,50.5772,50.5938,50.4528,50.4694,31179.0
2021-10-07 11:40:00,60.86,60.97,60.85,60.9,56002.0,50.4611,50.5523,50.4528,50.4943,56002.0
2021-10-07 11:50:00,60.9,60.93,60.84,60.85,79105.0,50.4943,50.5192,50.4445,50.4528,79105.0
2021-10-07 12:00:00,60.85,60.86,60.65,60.68,61142.0,50.4528,50.4611,50.287,50.3119,61142.0
2021-10-07 12:10:00,60.67,60.72,60.62,60.7,31720.0,50.3036,50.3451,50.2621,50.3285,31720.0
2021-10-07 12:20:00,60.7,60.72,60.59,60.59,29966.0,50.3285,50.3451,50.2373,50.2373,29966.0
2021-10-07 12:30:00,60.59,60.68,60.59,60.67,24008.0,50.2373,50.3119,50.2373,50.3036,24008.0
2021-10-07 12:40:00,60.68,60.69,60.53,60.53,34414.0,50.3119,50.3202,50.1875,50.1875,34414.0
2021-10-07 12:50:00,60.54,60.61,60.47,60.59,40227.0,50.1958,50.2538,50.1378,50.2373,40227.0
2021-10-07 13:00:00,60.59,60.63,60.58,60.61,21868.0,50.2373,50.2704,50.229,50.2538,21868.0
2021-10-07 13:10:00,60.6,60.6,60.47,60.57,67449.0,50.2456,50.2456,50.1378,50.2207,67449.0
2021-10-07 13:20:00,60.58,60.63,60.56,60.61,41833.0,50.229,50.2704,50.2124,50.2538,41833.0
2021-10-07 13:30:00,60.6,60.6,60.45,60.48,61508.0,50.2456,50.2456,50.1212,50.1461,61508.0
2021-10-07 13:40:00,60.48,60.51,60.45,60.5,44948.0,50.1461,50.1709,50.1212,50.1626,44948.0
2021-10-07 13:50:00,60.5,60.61,60.48,60.56,52831.0,50.1626,50.2538,50.1461,50.2124,52831.0
2021-10-07 14:00:00,60.55,60.56,60.45,60.5,46328.0,50.2041,50.2124,50.1212,50.1626,46328.0
2021-10-07 14:10:00,60.49,60.58,60.47,60.53,48787.0,50.1544,50.229,50.1378,50.1875,48787.0
2021-10-07 14:20:00,60.52,60.57,60.47,60.48,27031.0,50.1792,50.2207,50.1378,50.1461,27031.0
2021-10-07 14:30:00,60.48,60.5,60.38,60.41,26313.0,50.1461,50.1626,50.0631,50.088,26313.0
2021-10-07 14:40:00,60.42,60.43,60.37,60.38,30868.0,50.0963,50.1046,50.0549,50.0631,30868.0
2021-10-07 14:50:00,60.37,60.39,60.29,60.3,42667.0,50.0549,50.0714,49.9885,49.9968,42667.0
2021-10-07 15:00:00,60.29,60.45,60.25,60.45,54566.0,49.9885,50.1212,49.9554,50.1212,54566.0
2021-10-07 15:10:00,60.45,60.56,60.39,60.53,48479.0,50.1212,50.2124,50.0714,50.1875,48479.0
2021-10-07 15:20:00,60.52,60.57,60.45,60.47,37183.0,50.1792,50.2207,50.1212,50.1378,37183.0
2021-10-07 15:30:00,60.47,60.5,60.4,60.43,61591.0,50.1378,50.1626,50.0797,50.1046,61591.0
2021-10-07 15:40:00,60.43,60.53,60.38,60.53,58693.0,50.1046,50.1875,50.0631,50.1875,58693.0
2021-10-07 15:50:00,60.52,60.54,60.37,60.53,182051.0,50.1792,50.1958,50.0549,50.1875,182051.0
2021-10-08 09:30:00,60.61,60.69,60.18,60.46,108338.0,50.2538,50.3202,49.8973,50.1295,108338.0
2021-10-08 09:40:00,60.46,60.68,60.37,60.6,90769.0,50.1295,50.3119,50.0549,50.2456,90769.0
2021-10-08 09:50:00,60.64,60.88,60.47,60.84,44729.0,50.2787,50.4777,50.1378,50.4445,44729.0
2021-10-08 10:00:00,60.84,61.05,60.83,61.03,54206.0,50.4445,50.6187,50.4363,50.6021,54206.0
2021-10-08 10:10:00,61.05,61.14,60.9,60.9,36154.0,50.6187,50.6933,50.4943,50.4943,36154.0
2021-10-08 10:20:00,60.91,60.93,60.79,60.83,28907.0,50.5026,50.5192,50.4031,50.4363,28907.0
2021-10-08 10:30:00,60.84,61.0,60.8,60.96,72064.0,50.4445,50.5772,50.4114,50.544,72064.0
2021-10-08 10:40:00,60.97,61.0,60.86,60.92,66589.0,50.5523,50.5772,50.4611,50.5109,66589.0
2021-10-08 10:50:00,60.9,60.95,60.8,60.83,55150.0,50.4943,50.5358,50.4114,50.4363,55150.0
2021-10-08 11:00:00,60.84,60.9,60.76,60.9,28288.0,50.4445,50.4943,50.3782,50.4943,28288.0
2021-10-08 11:10:00,60.89,60.98,60.86,60.87,36300.0,50.486,50.5606,50.4611,50.4694,36300.0
2021-10-08 11:20:00,60.87,60.91,60.81,60.89,17974.0,50.4694,50.5026,50.4197,50.486,17974.0
2021-10-08 11:30:00,60.9,60.9,60.78,60.86,23622.0,50.4943,50.4943,50.3948,50.4611,23622.0
2021-10-08 11:40:00,60.86,60.86,60.79,60.83,31433.0,50.4611,50.4611,50.4031,50.4363,31433.0
2021-10-08 11:50:00,60.84,60.9,60.73,60.76,27391.0,50.4445,50.4943,50.3533,50.3782,27391.0
2021-10-08 12:00:00,60.76,60.76,60.71,60.72,26824.0,50.3782,50.3782,50.3368,50.3451,26824.0
2021-10-08 12:10:00,60.72,60.73,60.67,60.71,33333.0,50.3451,50.3533,50.3036,50.3368,33333.0
2021-10-08 12:20:00,60.72,60.75,60.63,60.64,37749.0,50.3451,50.3699,50.2704,50.2787,37749.0
2021-10-08 12:30:00,60.66,60.7,60.62,60.68,32771.0,50.2953,50.3285,50.2621,50.3119,32771.0
2021-10-08 12:40:00,60.67,60.71,60.63,60.65,22165.0,50.3036,50.3368,50.2704,50.287,22165.0
2021-10-08 12:50:00,60.65,60.78,60.65,60.7,27759.0,50.287,50.3948,50.287,50.3285,27759.0
2021-10-08 13:00:00,60.7,60.74,60.65,60.66,21439.0,50.3285,50.3616,50.287,50.2953,21439.0
2021-10-08 13:10:00,60.66,60.72,60.52,60.57,35072.0,50.2953,50.3451,50.1792,50.2207,35072.0
2021-10-08 13:20:00,60.55,60.59,60.52,60.58,23628.0,50.2041,50.2373,50.1792,50.229,23628.0
2021-10-08 13:30:00,60.57,60.65,60.53,60.55,27782.0,50.2207,50.287,50.1875,50.2041,27782.0
2021-10-08 13:40:00,60.54,60.65,60.53,60.65,23934.0,50.1958,50.287,50.1875,50.287,23934.0
2021-10-08 13:50:00,60.64,60.69,60.62,60.68,25714.0,50.2787,50.3202,50.2621,50.3119,25714.0
2021-10-08 14:00:00,60.69,60.75,60.65,60.72,28914.0,50.3202,50.3699,50.287,50.3451,28914.0
2021-10-08 14:10:00,60.71,60.74,60.65,60.71,49512.0,50.3368,50.3616,50.287,50.3368,49512.0
2021-10-08 14:20:00,60.71,60.85,60.69,60.84,66875.0,50.3368,50.4528,50.3202,50.4445,66875.0
2021-10-08 14:30:00,60.85,60.85,60.75,60.76,28715.0,50.4528,50.4528,50.3699,50.3782,28715.0
2021-10-08 14:40:00,60.77,60.8,60.74,60.78,30500.0,50.3865,50.4114,50.3616,50.3948,30500.0
2021-10-08 14:50:00,60.79,60.83,60.75,60.79,32921.0,50.4031,50.4363,50.3699,50.4031,32921.0
2021-10-08 15:00:00,60.79,60.84,60.76,60.82,37979.0,50.4031,50.4445,50.3782,50.428,37979.0
2021-10-08 15:10:00,60.81,60.86,60.8,60.86,44689.0,50.4197,50.4611,50.4114,50.4611,44689.0
2021-10-08 15:20:00,60.86,60.93,60.82,60.93,36416.0,50.4611,50.5192,50.428,50.5192,36416.0
2021-10-08 15:30:00,60.93,60.94,60.83,60.86,54243.0,50.5192,50.5275,50.4363,50.4611,54243.0
2021-10-08 15:40:00,60.85,60.88,60.79,60.8,74499.0,50.4528,50.4777,50.4031,50.4114,74499.0
2021-10-08 15:50:00,60.8,60.87,60.74,60.82,187720.0,50.4114,50.4694,50.3616,50.428,187720.0
2021-10-11 09:30:00,61.26,61.4,60.71,60.83,105642.0,50.7928,50.9089,50.3368,50.4363,105642.0
2021-10-11 09:40:00,60.81,61.14,60.76,61.09,51526.0,50.4197,50.6933,50.3782,50.6518,51526.0
2021-10-11 09:50:00,61.18,61.34,61.08,61.28,45414.0,50.7265,50.8591,50.6435,50.8094,45414.0
2021-10-11 10:00:00,61.29,61.3,61.16,61.17,35106.0,50.8177,50.8259,50.7099,50.7182,35106.0
2021-10-11 10:10:00,61.16,61.25,61.11,61.25,28918.0,50.7099,50.7845,50.6684,50.7845,28918.0
2021-10-11 10:20:00,61.26,61.33,61.22,61.3,26157.0,50.7928,50.8508,50.7596,50.8259,26157.0
2021-10-11 10:30:00,61.3,61.32,61.21,61.23,34025.0,50.8259,50.8425,50.7513,50.7679,34025.0
2021-10-11 10:40:00,61.23,61.35,61.19,61.33,37174.0,50.7679,50.8674,50.7347,50.8508,37174.0
2021-10-11 10:50:00,61.34,61.37,61.08,61.1,35654.0,50.8591,50.884,50.6435,50.6601,35654.0
2021-10-11 11:00:00,61.09,61.19,61.06,61.17,58867.0,50.6518,50.7347,50.627,50.7182,58867.0
2021-10-11 11:10:00,61.19,61.19,61.07,61.1,18224.0,50.7347,50.7347,50.6352,50.6601,18224.0
2021-10-11 11:20:00,61.1,61.18,61.09,61.16,21569.0,50.6601,50.7265,50.6518,50.7099,21569.0
2021-10-11 11:30:00,61.16,61.2,61.07,61.2,35292.0,50.7099,50.743,50.6352,50.743,35292.0
2021-10-11 11:40:00,61.21,61.29,61.2,61.23,27715.0,50.7513,50.8177,50.743,50.7679,27715.0
2021-10-11 11:50:00,61.23,61.25,61.19,61.22,26121.0,50.7679,50.7845,50.7347,50.7596,26121.0
2021-10-11 12:00:00,61.24,61.24,61.05,61.08,42269.0,50.7762,50.7762,50.6187,50.6435,42269.0
2021-10-11 12:10:00,61.08,61.08,60.77,60.77,33169.0,50.6435,50.6435,50.3865,50.3865,33169.0
2021-10-11 12:20:00,60.78,60.86,60.78,60.82,37364.0,50.3948,50.4611,50.3948,50.428,37364.0
2021-10-11 12:30:00,60.83,60.88,60.76,60.76,30547.0,50.4363,50.4777,50.3782,50.3782,30547.0
2021-10-11 12:40:00,60.76,60.78,60.66,60.7,40553.0,50.3782,50.3948,50.2953,50.3285,40553.0
2021-10-11 12:50:00,60.71,60.71,60.56,60.6,33944.0,50.3368,50.3368,50.2124,50.2456,33944.0
2021-10-11 13:00:00,60.61,60.61,60.41,60.5,48848.0,50.2538,50.2538,50.088,50.1626,48848.0
2021-10-11 13:10:00,60.51,60.59,60.49,60.55,19644.0,50.1709,50.2373,50.1544,50.2041,19644.0
2021-10-11 13:20:00,60.56,60.56,60.33,60.4,27987.0,50.2124,50.2124,50.0217,50.0797,27987.0
2021-10-11 13:30:00,60.41,60.48,60.37,60.4,70501.0,50.088,50.1461,50.0549,50.0797,70501.0
2021-10-11 13:40:00,60.39,60.46,60.25,60.3,42208.0,50.0714,50.1295,49.9554,49.9968,42208.0
2021-10-11 13:50:00,60.29,60.41,60.29,60.35,30503.0,49.9885,50.088,49.9885,50.0383,30503.0
2021-10-11 14:00:00,60.35,60.44,60.3,60.43,37776.0,50.0383,50.1129,49.9968,50.1046,37776.0
2021-10-11 14:10:00,60.44,60.52,60.38,60.39,32809.0,50.1129,50.1792,50.0631,50.0714,32809.0
2021-10-11 14:20:00,60.39,60.39,60.29,60.35,111851.0,50.0714,50.0714,49.9885,50.0383,111851.0
2021-10-11 14:30:00,60.36,60.42,60.35,60.36,83401.0,50.0466,50.0963,50.0383,50.0466,83401.0
2021-10-11 14:40:00,60.36,60.55,60.35,60.52,55058.0,50.0466,50.2041,50.0383,50.1792,55058.0
2021-10-11 14:50:00,60.52,60.54,60.44,60.53,25685.0,50.1792,50.1958,50.1129,50.1875,25685.0
2021-10-11 15:00:00,60.53,60.57,60.41,60.45,37556.0,50.1875,50.2207,50.088,50.1212,37556.0
2021-10-11 15:10:00,60.46,60.56,60.43,60.53,42914.0,50.1295,50.2124,50.1046,50.1875,42914.0
2021-10-11 15:20:00,60.53,60.55,60.43,60.46,54487.0,50.1875,50.2041,50.1046,50.1295,54487.0
2021-10-11 15:30:00,60.46,60.62,60.44,60.46,102012.0,50.1295,50.2621,50.1129,50.1295,102012.0
2021-10-11 15:40:00,60.45,60.46,60.29,60.33,77019.0,50.1212,50.1295,49.9885,50.0217,77019.0
2021-10-11 15:50:00,60.33,60.35,60.2,60.22,215341.0,50.0217,50.0383,49.9139,49.9305,215341.0
2021-10-12 09:30:00,60.0,60.22,59.7,60.01,125219.0,49.7481,49.9305,49.4993,49.7564,125219.0
2021-10-12 09:40:00,59.91,60.26,59.9,60.19,68830.0,49.6735,49.9636,49.6652,49.9056,68830.0
2021-10-12 09:50:00,60.17,60.49,60.16,60.27,36839.0,49.889,50.1544,49.8807,49.9719,36839.0
2021-10-12 10:00:00,60.34,60.37,59.96,59.97,36010.0,50.03,50.0549,49.7149,49.7232,36010.0
2021-10-12 10:10:00,59.99,60.2,59.8,59.86,41004.0,49.7398,49.9139,49.5822,49.632,41004.0
2021-10-12 10:20:00,59.84,59.96,59.79,59.93,26106.0,49.6154,49.7149,49.574,49.69,26106.0
2021-10-12 10:30:00,59.94,60.26,59.93,60.25,44421.0,49.6983,49.9636,49.69,49.9554,44421.0
2021-10-12 10:40:00,60.25,60.3,60.17,60.28,38873.0,49.9554,49.9968,49.889,49.9802,38873.0
2021-10-12 10:50:00,60.27,60.39,60.21,60.21,66000.0,49.9719,50.0714,49.9222,49.9222,66000.0
2021-10-12 11:00:00,60.23,60.37,60.21,60.32,44609.0,49.9388,50.0549,49.9222,50.0134,44609.0
2021-10-12 11:10:00,60.34,60.41,60.25,60.41,33967.0,50.03,50.088,49.9554,50.088,33967.0
2021-10-12 11:20:00,60.4,60.43,60.3,60.36,16537.0,50.0797,50.1046,49.9968,50.0466,16537.0
2021-10-12 11:30:00,60.35,60.37,60.21,60.22,24241.0,50.0383,50.0549,49.9222,49.9305,24241.0
2021-10-12 11:40:00,60.21,60.3,60.2,60.25,22307.0,49.9222,49.9968,49.9139,49.9554,22307.0
2021-10-12 11:50:00,60.25,60.3,60.23,60.29,18917.0,49.9554,49.9968,49.9388,49.9885,18917.0
2021-10-12 12:00:00,60.3,60.38,60.3,60.36,39251.0,49.9968,50.0631,49.9968,50.0466,39251.0
2021-10-12 12:10:00,60.36,60.41,60.25,60.25,17179.0,50.0466,50.088,49.9554,49.9554,17179.0
2021-10-12 12:20:00,60.24,60.31,60.24,60.25,14220.0,49.9471,50.0051,49.9471,49.9554,14220.0
2021-10-12 12:30:00,60.25,60.25,60.0,60.0,29110.0,49.9554,49.9554,49.7481,49.7481,29110.0
2021-10-12 12:40:00,60.03,60.11,60.0,60.1,32287.0,49.7729,49.8393,49.7481,49.831,32287.0
2021-10-12 12:50:00,60.11,60.18,60.08,60.17,26431.0,49.8393,49.8973,49.8144,49.889,26431.0
2021-10-12 13:00:00,60.18,60.18,60.11,60.16,28360.0,49.8973,49.8973,49.8393,49.8807,28360.0
2021-10-12 13:10:00,60.15,60.25,60.15,60.21,23905.0,49.8724,49.9554,49.8724,49.9222,23905.0
2021-10-12 13:20:00,60.22,60.24,60.1,60.15,48614.0,49.9305,49.9471,49.831,49.8724,48614.0
2021-10-12 13:30:00,60.14,60.2,60.12,60.2,33326.0,49.8642,49.9139,49.8476,49.9139,33326.0
2021-10-12 13:40:00,60.2,60.25,60.18,60.25,47117.0,49.9139,49.9554,49.8973,49.9554,47117.0
2021-10-12 13:50:00,60.25,60.32,60.19,60.26,37822.0,49.9554,50.0134,49.9056,49.9636,37822.0
2021-10-12 14:00:00,60.25,60.31,60.23,60.26,25321.0,49.9554,50.0051,49.9388,49.9636,25321.0
2021-10-12 14:10:00,60.26,60.41,60.23,60.33,44606.0,49.9636,50.088,49.9388,50.0217,44606.0
2021-10-12 14:20:00,60.35,60.36,60.23,60.25,19739.0,50.0383,50.0466,49.9388,49.9554,19739.0
2021-10-12 14:30:00,60.26,60.31,60.22,60.23,18607.0,49.9636,50.0051,49.9305,49.9388,18607.0
2021-10-12 14:40:00,60.22,60.29,60.21,60.28,22016.0,49.9305,49.9885,49.9222,49.9802,22016.0
2021-10-12 14:50:00,60.28,60.32,60.19,60.2,42679.0,49.9802,50.0134,49.9056,49.9139,42679.0
2021-10-12 15:00:00,60.2,60.2,60.1,60.13,26901.0,49.9139,49.9139,49.831,49.8559,26901.0
2021-10-12 15:10:00,60.15,60.19,60.07,60.14,27655.0,49.8724,49.9056,49.8061,49.8642,27655.0
2021-10-12 15:20:00,60.12,60.19,60.08,60.16,28556.0,49.8476,49.9056,49.8144,49.8807,28556.0
2021-10-12 15:30:00,60.16,60.27,60.13,60.25,60043.0,49.8807,49.9719,49.8559,49.9554,60043.0
2021-10-12 15:40:00,60.25,60.26,60.03,60.05,101056.0,49.9554,49.9636,49.7729,49.7895,101056.0
2021-10-12 15:50:00,60.07,60.3,60.02,60.22,296835.0,49.8061,49.9968,49.7647,49.9305,296835.0
2021-10-13 09:30:00,59.98,59.98,59.68,59.79,99243.0,49.7315,49.7315,49.4828,49.574,99243.0
2021-10-13 09:40:00,59.82,59.83,59.24,59.24,104059.0,49.5988,49.6071,49.1179,49.1179,104059.0
2021-10-13 09:50:00,59.24,59.32,59.04,59.06,55196.0,49.1179,49.1843,48.9521,48.9687,55196.0
2021-10-13 10:00:00,59.04,59.04,58.77,58.78,146489.0,48.9521,48.9521,48.7282,48.7365,146489.0
2021-10-13 10:10:00,58.74,58.86,58.46,58.85,87259.0,48.7034,48.8029,48.4712,48.7946,87259.0
2021-10-13 10:20:00,58.88,59.17,58.74,59.09,60844.0,48.8194,49.0599,48.7034,48.9936,60844.0
2021-10-13 10:30:00,59.09,59.32,59.07,59.24,149413.0,48.9936,49.1843,48.977,49.1179,149413.0
2021-10-13 10:40:00,59.22,59.45,59.17,59.45,51010.0,49.1013,49.2921,49.0599,49.2921,51010.0
2021-10-13 10:50:00,59.45,59.55,59.42,59.48,47445.0,49.2921,49.375,49.2672,49.3169,47445.0
2021-10-13 11:00:00,59.48,59.82,59.46,59.8,108617.0,49.3169,49.5988,49.3003,49.5822,108617.0
2021-10-13 11:10:00,59.8,59.8,59.6,59.6,40722.0,49.5822,49.5822,49.4164,49.4164,40722.0
2021-10-13 11:20:00,59.6,59.67,59.56,59.65,29517.0,49.4164,49.4745,49.3833,49.4579,29517.0
2021-10-13 11:30:00,59.64,59.81,59.57,59.8,46597.0,49.4496,49.5905,49.3915,49.5822,46597.0
2021-10-13 11:40:00,59.82,59.97,59.81,59.93,46442.0,49.5988,49.7232,49.5905,49.69,46442.0
2021-10-13 11:50:00,59.91,59.92,59.79,59.84,49422.0,49.6735,49.6817,49.574,49.6154,49422.0
2021-10-13 12:00:00,59.84,59.9,59.8,59.88,45071.0,49.6154,49.6652,49.5822,49.6486,45071.0
2021-10-13 12:10:00,59.87,59.89,59.79,59.85,51743.0,49.6403,49.6569,49.574,49.6237,51743.0
2021-10-13 12:20:00,59.84,59.85,59.76,59.83,42808.0,49.6154,49.6237,49.5491,49.6071,42808.0
2021-10-13 12:30:00,59.8,59.9,59.73,59.89,41811.0,49.5822,49.6652,49.5242,49.6569,41811.0
2021-10-13 12:40:00,59.89,59.99,59.85,59.87,46466.0,49.6569,49.7398,49.6237,49.6403,46466.0
2021-10-13 12:50:00,59.87,59.94,59.78,59.93,44815.0,49.6403,49.6983,49.5657,49.69,44815.0
2021-10-13 13:00:00,59.92,59.93,59.83,59.87,52642.0,49.6817,49.69,49.6071,49.6403,52642.0
2021-10-13 13:10:00,59.87,59.89,59.77,59.86,50353.0,49.6403,49.6569,49.5574,49.632,50353.0
2021-10-13 13:20:00,59.87,59.97,59.86,59.97,43962.0,49.6403,49.7232,49.632,49.7232,43962.0
2021-10-13 13:30:00,59.96,60.03,59.94,59.98,36679.0,49.7149,49.7729,49.6983,49.7315,36679.0
2021-10-13 13:40:00,59.98,60.04,59.95,60.01,40572.0,49.7315,49.7812,49.7066,49.7564,40572.0
2021-10-13 13:50:00,60.02,60.09,59.97,60.0,60826.0,49.7647,49.8227,49.7232,49.7481,60826.0
2021-10-13 14:00:00,60.0,60.2,59.94,60.01,91144.0,49.7481,49.9139,49.6983,49.7564,91144.0
2021-10-13 14:10:00,60.0,60.12,59.94,59.97,61220.0,49.7481,49.8476,49.6983,49.7232,61220.0
2021-10-13 14:20:00,59.97,60.09,59.96,60.0,42546.0,49.7232,49.8227,49.7149,49.7481,42546.0
2021-10-13 14:30:00,59.98,60.02,59.87,59.9,37949.0,49.7315,49.7647,49.6403,49.6652,37949.0
2021-10-13 14:40:00,59.9,59.91,59.73,59.82,56645.0,49.6652,49.6735,49.5242,49.5988,56645.0
2021-10-13 14:50:00,59.83,59.9,59.8,59.88,35265.0,49.6071,49.6652,49.5822,49.6486,35265.0
2021-10-13 15:00:00,59.88,60.03,59.81,60.03,79734.0,49.6486,49.7729,49.5905,49.7729,79734.0
2021-10-13 15:10:00,60.02,60.11,59.97,60.06,59754.0,49.7647,49.8393,49.7232,49.7978,59754.0
2021-10-13 15:20:00,60.07,60.07,59.89,59.93,56455.0,49.8061,49.8061,49.6569,49.69,56455.0
2021-10-13 15:30:00,59.92,60.07,59.88,60.04,76858.0,49.6817,49.8061,49.6486,49.7812,76858.0
2021-10-13 15:40:00,60.05,60.06,59.9,60.02,113708.0,49.7895,49.7978,49.6652,49.7647,113708.0
2021-10-13 15:50:00,60.01,60.12,59.9,59.92,569998.0,49.7564,49.8476,49.6652,49.6817,569998.0
2021-10-14 09:30:00,60.6,60.61,59.93,59.93,226061.0,50.2456,50.2538,49.69,49.69,226061.0
2021-10-14 09:40:00,59.93,60.13,59.86,59.98,119197.0,49.69,49.8559,49.632,49.7315,119197.0
2021-10-14 09:50:00,59.97,59.99,59.66,59.87,123562.0,49.7232,49.7398,49.4662,49.6403,123562.0
2021-10-14 10:00:00,59.88,60.07,59.86,60.04,119419.0,49.6486,49.8061,49.632,49.7812,119419.0
2021-10-14 10:10:00,60.04,60.24,60.02,60.24,87417.0,49.7812,49.9471,49.7647,49.9471,87417.0
2021-10-14 10:20:00,60.23,60.35,60.19,60.28,61071.0,49.9388,50.0383,49.9056,49.9802,61071.0
2021-10-14 10:30:00,60.29,60.38,60.12,60.23,67651.0,49.9885,50.0631,49.8476,49.9388,67651.0
2021-10-14 10:40:00,60.25,60.36,60.21,60.36,55232.0,49.9554,50.0466,49.9222,50.0466,55232.0
2021-10-14 10:50:00,60.36,60.5,60.35,60.41,48548.0,50.0466,50.1626,50.0383,50.088,48548.0
2021-10-14 11:00:00,60.4,60.4,60.13,60.18,41617.0,50.0797,50.0797,49.8559,49.8973,41617.0
2021-10-14 11:10:00,60.18,60.2,60.04,60.1,34468.0,49.8973,49.9139,49.7812,49.831,34468.0
2021-10-14 11:20:00,60.1,60.17,60.08,60.1,25913.0,49.831,49.889,49.8144,49.831,25913.0
2021-10-14 11:30:00,60.11,60.36,60.05,60.36,36175.0,49.8393,50.0466,49.7895,50.0466,36175.0
2021-10-14 11:40:00,60.37,60.37,60.17,60.28,70880.0,50.0549,50.0549,49.889,49.9802,70880.0
2021-10-14 11:50:00,60.29,60.3,60.08,60.15,39365.0,49.9885,49.9968,49.8144,49.8724,39365.0
2021-10-14 12:00:00,60.16,60.24,60.13,60.2,67138.0,49.8807,49.9471,49.8559,49.9139,67138.0
2021-10-14 12:10:00,60.21,60.28,60.2,60.22,25980.0,49.9222,49.9802,49.9139,49.9305,25980.0
2021-10-14 12:20:00,60.22,60.39,60.2,60.35,48183.0,49.9305,50.0714,49.9139,50.0383,48183.0
2021-10-14 12:30:00,60.34,60.36,60.26,60.33,40622.0,50.03,50.0466,49.9636,50.0217,40622.0
2021-10-14 12:40:00,60.33,60.37,60.26,60.29,31644.0,50.0217,50.0549,49.9636,49.9885,31644.0
2021-10-14 12:50:00,60.29,60.42,60.28,60.42,38391.0,49.9885,50.0963,49.9802,50.0963,38391.0
2021-10-14 13:00:00,60.43,60.47,60.27,60.3,44381.0,50.1046,50.1378,49.9719,49.9968,44381.0
2021-10-14 13:10:00,60.29,60.34,60.23,60.26,39512.0,49.9885,50.03,49.9388,49.9636,39512.0
2021-10-14 13:20:00,60.27,60.34,60.25,60.34,34456.0,49.9719,50.03,49.9554,50.03,34456.0
2021-10-14 13:30:00,60.34,60.43,60.34,60.39,31500.0,50.03,50.1046,50.03,50.0714,31500.0
2021-10-14 13:40:00,60.4,60.5,60.39,60.48,40894.0,50.0797,50.1626,50.0714,50.1461,40894.0
2021-10-14 13:50:00,60.48,60.5,60.44,60.48,46203.0,50.1461,50.1626,50.1129,50.1461,46203.0
2021-10-14 14:00:00,60.48,60.5,60.39,60.43,119490.0,50.1461,50.1626,50.0714,50.1046,119490.0
2021-10-14 14:10:00,60.44,60.52,60.42,60.49,33513.0,50.1129,50.1792,50.0963,50.1544,33513.0
2021-10-14 14:20:00,60.48,60.49,60.42,60.45,23305.0,50.1461,50.1544,50.0963,50.1212,23305.0
2021-10-14 14:30:00,60.44,60.45,60.37,60.41,78602.0,50.1129,50.1212,50.0549,50.088,78602.0
2021-10-14 14:40:00,60.42,60.5,60.39,60.46,34327.0,50.0963,50.1626,50.0714,50.1295,34327.0
2021-10-14 14:50:00,60.46,60.5,60.44,60.47,69766.0,50.1295,50.1626,50.1129,50.1378,69766.0
2021-10-14 15:00:00,60.47,60.48,60.42,60.43,40589.0,50.1378,50.1461,50.0963,50.1046,40589.0
2021-10-14 15:10:00,60.42,60.43,60.3,60.35,72488.0,50.0963,50.1046,49.9968,50.0383,72488.0
2021-10-14 15:20:00,60.35,60.4,60.3,60.35,85712.0,50.0383,50.0797,49.9968,50.0383,85712.0
2021-10-14 15:30:00,60.35,60.41,60.31,60.36,103630.0,50.0383,50.088,50.0051,50.0466,103630.0
2021-10-14 15:40:00,60.36,60.43,60.33,60.42,120974.0,50.0466,50.1046,50.0217,50.0963,120974.0
2021-10-14 15:50:00,60.42,60.64,60.41,60.63,312129.0,50.0963,50.2787,50.088,50.2704,312129.0
2021-10-15 09:30:00,61.23,61.74,60.41,60.55,475023.0,50.7679,51.1908,50.088,50.2041,475023.0
2021-10-15 09:40:00,60.53,61.11,60.45,60.8,152953.0,50.1875,50.6684,50.1212,50.4114,152953.0
2021-10-15 09:50:00,60.77,61.0,60.45,60.96,138482.0,50.3865,50.5772,50.1212,50.544,138482.0
2021-10-15 10:00:00,60.95,61.22,60.88,61.17,164350.0,50.5358,50.7596,50.4777,50.7182,164350.0
2021-10-15 10:10:00,61.17,61.41,61.15,61.33,66765.0,50.7182,50.9172,50.7016,50.8508,66765.0
2021-10-15 10:20:00,61.31,61.34,60.91,60.93,61914.0,50.8342,50.8591,50.5026,50.5192,61914.0
2021-10-15 10:30:00,60.92,61.08,60.92,60.98,71974.0,50.5109,50.6435,50.5109,50.5606,71974.0
2021-10-15 10:40:00,60.97,61.0,60.69,60.96,66611.0,50.5523,50.5772,50.3202,50.544,66611.0
2021-10-15 10:50:00,60.96,60.98,60.58,60.59,82468.0,50.544,50.5606,50.229,50.2373,82468.0
2021-10-15 11:00:00,60.58,60.67,60.45,60.67,67106.0,50.229,50.3036,50.1212,50.3036,67106.0
2021-10-15 11:10:00,60.67,60.85,60.63,60.81,48453.0,50.3036,50.4528,50.2704,50.4197,48453.0
2021-10-15 11:20:00,60.81,60.9,60.72,60.88,70519.0,50.4197,50.4943,50.3451,50.4777,70519.0
2021-10-15 11:30:00,60.88,60.98,60.87,60.95,26833.0,50.4777,50.5606,50.4694,50.5358,26833.0
2021-10-15 11:40:00,60.95,60.98,60.88,60.93,42120.0,50.5358,50.5606,50.4777,50.5192,42120.0
2021-10-15 11:50:00,60.94,60.99,60.86,60.94,26248.0,50.5275,50.5689,50.4611,50.5275,26248.0
2021-10-15 12:00:00,60.95,61.09,60.95,61.05,45827.0,50.5358,50.6518,50.5358,50.6187,45827.0
2021-10-15 12:10:00,61.05,61.09,61.01,61.02,30864.0,50.6187,50.6518,50.5855,50.5938,30864.0
2021-10-15 12:20:00,61.03,61.04,60.95,60.97,40019.0,50.6021,50.6104,50.5358,50.5523,40019.0
2021-10-15 12:30:00,60.97,61.01,60.82,60.93,51218.0,50.5523,50.5855,50.428,50.5192,51218.0
2021-10-15 12:40:00,60.93,61.11,60.93,61.03,35855.0,50.5192,50.6684,50.5192,50.6021,35855.0
2021-10-15 12:50:00,61.03,61.15,61.01,61.14,31053.0,50.6021,50.7016,50.5855,50.6933,31053.0
2021-10-15 13:00:00,61.14,61.17,61.09,61.14,38693.0,50.6933,50.7182,50.6518,50.6933,38693.0
2021-10-15 13:10:00,61.14,61.16,61.04,61.09,31960.0,50.6933,50.7099,50.6104,50.6518,31960.0
2021-10-15 13:20:00,61.09,61.25,61.06,61.24,63077.0,50.6518,50.7845,50.627,50.7762,63077.0
2021-10-15 13:30:00,61.25,61.45,61.24,61.44,57719.0,50.7845,50.9503,50.7762,50.942,57719.0
2021-10-15 13:40:00,61.43,61.5,61.34,61.47,95931.0,50.9337,50.9918,50.8591,50.9669,95931.0
2021-10-15 13:50:00,61.48,61.49,61.38,61.44,52439.0,50.9752,50.9835,50.8923,50.942,52439.0
2021-10-15 14:00:00,61.45,61.62,61.44,61.57,78235.0,50.9503,51.0913,50.942,51.0498,78235.0
2021-10-15 14:10:00,61.58,61.7,61.54,61.7,39573.0,51.0581,51.1576,51.0249,51.1576,39573.0
2021-10-15 14:20:00,61.7,61.81,61.7,61.74,57317.0,51.1576,51.2488,51.1576,51.1908,57317.0
2021-10-15 14:30:00,61.74,61.93,61.72,61.93,73542.0,51.1908,51.3483,51.1742,51.3483,73542.0
2021-10-15 14:40:00,61.93,61.97,61.77,61.81,61512.0,51.3483,51.3815,51.2156,51.2488,61512.0
2021-10-15 14:50:00,61.82,61.89,61.75,61.88,75404.0,51.2571,51.3151,51.1991,51.3068,75404.0
2021-10-15 15:00:00,61.88,61.93,61.69,61.71,75272.0,51.3068,51.3483,51.1493,51.1659,75272.0
2021-10-15 15:10:00,61.71,61.82,61.69,61.75,63139.0,51.1659,51.2571,51.1493,51.1991,63139.0
2021-10-15 15:20:00,61.75,61.79,61.71,61.72,117617.0,51.1991,51.2322,51.1659,51.1742,117617.0
2021-10-15 15:30:00,61.71,61.71,61.47,61.53,108524.0,51.1659,51.1659,50.9669,51.0167,108524.0
2021-10-15 15:40:00,61.52,61.58,61.49,61.52,107187.0,51.0084,51.0581,50.9835,51.0084,107187.0
2021-10-15 15:50:00,61.52,61.54,61.34,61.35,414009.0,51.0084,51.0249,50.8591,50.8674,414009.0
2021-10-18 09:30:00,61.28,61.6,61.23,61.6,183739.0,50.8094,51.0747,50.7679,51.0747,183739.0
2021-10-18 09:40:00,61.58,62.22,61.5,62.09,139889.0,51.0581,51.5888,50.9918,51.481,139889.0
2021-10-18 09:50:00,62.09,62.09,61.74,61.93,103570.0,51.481,51.481,51.1908,51.3483,103570.0
2021-10-18 10:00:00,61.93,62.19,61.89,62.19,263745.0,51.3483,51.5639,51.3151,51.5639,263745.0
2021-10-18 10:10:00,62.17,62.25,62.06,62.1,159263.0,51.5473,51.6136,51.4561,51.4893,159263.0
2021-10-18 10:20:00,62.11,62.38,62.05,62.35,108846.0,51.4975,51.7214,51.4478,51.6965,108846.0
2021-10-18 10:30:00,62.36,62.47,62.3,62.42,133698.0,51.7048,51.796,51.6551,51.7546,133698.0
2021-10-18 10:40:00,62.41,62.47,62.24,62.26,98340.0,51.7463,51.796,51.6053,51.6219,98340.0
2021-10-18 10:50:00,62.24,62.24,61.92,61.93,107389.0,51.6053,51.6053,51.34,51.3483,107389.0
2021-10-18 11:00:00,61.93,61.95,61.74,61.88,199135.0,51.3483,51.3649,51.1908,51.3068,199135.0
2021-10-18 11:10:00,61.89,62.04,61.84,62.03,67906.0,51.3151,51.4395,51.2737,51.4312,67906.0
2021-10-18 11:20:00,62.04,62.17,61.97,61.97,75734.0,51.4395,51.5473,51.3815,51.3815,75734.0
2021-10-18 11:30:00,61.97,62.1,61.91,62.06,111454.0,51.3815,51.4893,51.3317,51.4561,111454.0
2021-10-18 11:40:00,62.07,62.16,62.05,62.13,69341.0,51.4644,51.539,51.4478,51.5141,69341.0
2021-10-18 11:50:00,62.13,62.25,62.1,62.24,82327.0,51.5141,51.6136,51.4893,51.6053,82327.0
2021-10-18 12:00:00,62.25,62.34,62.2,62.25,111560.0,51.6136,51.6882,51.5722,51.6136,111560.0
2021-10-18 12:10:00,62.24,62.31,62.21,62.22,50656.0,51.6053,51.6634,51.5805,51.5888,50656.0
2021-10-18 12:20:00,62.23,62.27,62.15,62.17,58539.0,51.597,51.6302,51.5307,51.5473,58539.0
2021-10-18 12:30:00,62.16,62.19,62.05,62.05,66968.0,51.539,51.5639,51.4478,51.4478,66968.0
2021-10-18 12:40:00,62.04,62.1,62.03,62.06,53244.0,51.4395,51.4893,51.4312,51.4561,53244.0
2021-10-18 12:50:00,62.05,62.06,61.96,61.98,41657.0,51.4478,51.4561,51.3732,51.3898,41657.0
2021-10-18 13:00:00,61.99,62.02,61.96,61.98,32548.0,51.3981,51.4229,51.3732,51.3898,32548.0
2021-10-18 13:10:00,61.98,62.0,61.88,61.91,38140.0,51.3898,51.4063,51.3068,51.3317,38140.0
2021-10-18 13:20:00,61.92,61.98,61.9,61.96,38064.0,51.34,51.3898,51.3234,51.3732,38064.0
2021-10-18 13:30:00,61.95,61.95,61.88,61.94,68093.0,51.3649,51.3649,51.3068,51.3566,68093.0
2021-10-18 13:40:00,61.93,61.95,61.87,61.91,72923.0,51.3483,51.3649,51.2986,51.3317,72923.0
2021-10-18 13:50:00,61.91,61.96,61.83,61.84,170242.0,51.3317,51.3732,51.2654,51.2737,170242.0
2021-10-18 14:00:00,61.85,61.85,61.69,61.8,72344.0,51.282,51.282,51.1493,51.2405,72344.0
2021-10-18 14:10:00,61.81,61.85,61.8,61.82,26577.0,51.2488,51.282,51.2405,51.2571,26577.0
2021-10-18 14:20:00,61.81,61.84,61.76,61.84,58776.0,51.2488,51.2737,51.2074,51.2737,58776.0
2021-10-18 14:30:00,61.83,61.84,61.79,61.83,78622.0,51.2654,51.2737,51.2322,51.2654,78622.0
2021-10-18 14:40:00,61.84,61.91,61.83,61.88,84286.0,51.2737,51.3317,51.2654,51.3068,84286.0
2021-10-18 14:50:00,61.88,61.98,61.88,61.98,58196.0,51.3068,51.3898,51.3068,51.3898,58196.0
2021-10-18 15:00:00,61.97,61.98,61.82,61.84,43426.0,51.3815,51.3898,51.2571,51.2737,43426.0
2021-10-18 15:10:00,61.84,61.89,61.75,61.82,88873.0,51.2737,51.3151,51.1991,51.2571,88873.0
2021-10-18 15:20:00,61.82,61.88,61.75,61.8,70237.0,51.2571,51.3068,51.1991,51.2405,70237.0
2021-10-18 15:30:00,61.8,61.95,61.77,61.94,169238.0,51.2405,51.3649,51.2156,51.3566,169238.0
2021-10-18 15:40:00,61.94,61.98,61.9,61.9,134393.0,51.3566,51.3898,51.3234,51.3234,134393.0
2021-10-18 15:50:00,61.89,61.93,61.74,61.76,397794.0,51.3151,51.3483,51.1908,51.2074,397794.0
2021-10-19 09:30:00,62.05,62.36,61.95,62.02,138519.0,51.4478,51.7048,51.3649,51.4229,138519.0
2021-10-19 09:40:00,62.0,62.32,61.94,62.08,85120.0,51.4063,51.6717,51.3566,51.4727,85120.0
2021-10-19 09:50:00,62.07,62.22,61.85,61.9,70993.0,51.4644,51.5888,51.282,51.3234,70993.0
2021-10-19 10:00:00,61.9,62.28,61.89,62.2,88839.0,51.3234,51.6385,51.3151,51.5722,88839.0
2021-10-19 10:10:00,62.18,62.37,62.15,62.34,62501.0,51.5556,51.7131,51.5307,51.6882,62501.0
2021-10-19 10:20:00,62.33,62.33,62.11,62.2,80575.0,51.68,51.68,51.4975,51.5722,80575.0
2021-10-19 10:30:00,62.2,62.27,62.15,62.25,55463.0,51.5722,51.6302,51.5307,51.6136,55463.0
2021-10-19 10:40:00,62.25,62.36,62.22,62.23,63360.0,51.6136,51.7048,51.5888,51.597,63360.0
2021-10-19 10:50:00,62.24,62.41,62.23,62.35,82148.0,51.6053,51.7463,51.597,51.6965,82148.0
2021-10-19 11:00:00,62.36,62.42,62.28,62.38,38767.0,51.7048,51.7546,51.6385,51.7214,38767.0
2021-10-19 11:10:00,62.38,62.38,62.27,62.27,39629.0,51.7214,51.7214,51.6302,51.6302,39629.0
2021-10-19 11:20:00,62.28,62.3,62.19,62.3,48332.0,51.6385,51.6551,51.5639,51.6551,48332.0
2021-10-19 11:30:00,62.29,62.39,62.21,62.39,49029.0,51.6468,51.7297,51.5805,51.7297,49029.0
2021-10-19 11:40:00,62.39,62.42,62.32,62.37,44023.0,51.7297,51.7546,51.6717,51.7131,44023.0
2021-10-19 11:50:00,62.37,62.38,62.2,62.22,98005.0,51.7131,51.7214,51.5722,51.5888,98005.0
2021-10-19 12:00:00,62.22,62.25,62.19,62.23,51381.0,51.5888,51.6136,51.5639,51.597,51381.0
2021-10-19 12:10:00,62.23,62.31,62.22,62.27,43988.0,51.597,51.6634,51.5888,51.6302,43988.0
2021-10-19 12:20:00,62.27,62.3,62.2,62.22,100353.0,51.6302,51.6551,51.5722,51.5888,100353.0
2021-10-19 12:30:00,62.22,62.35,62.19,62.35,47330.0,51.5888,51.6965,51.5639,51.6965,47330.0
2021-10-19 12:40:00,62.34,62.39,62.32,62.35,33533.0,51.6882,51.7297,51.6717,51.6965,33533.0
2021-10-19 12:50:00,62.34,62.43,62.33,62.42,76603.0,51.6882,51.7629,51.68,51.7546,76603.0
2021-10-19 13:00:00,62.42,62.45,62.34,62.44,54390.0,51.7546,51.7795,51.6882,51.7712,54390.0
2021-10-19 13:10:00,62.45,62.49,62.43,62.49,65784.0,51.7795,51.8126,51.7629,51.8126,65784.0
2021-10-19 13:20:00,62.49,62.53,62.43,62.51,99537.0,51.8126,51.8458,51.7629,51.8292,99537.0
2021-10-19 13:30:00,62.51,62.68,62.5,62.61,132991.0,51.8292,51.9702,51.8209,51.9121,132991.0
2021-10-19 13:40:00,62.61,62.7,62.6,62.63,53906.0,51.9121,51.9867,51.9038,51.9287,53906.0
2021-10-19 13:50:00,62.63,62.66,62.53,62.54,58154.0,51.9287,51.9536,51.8458,51.8541,58154.0
2021-10-19 14:00:00,62.54,62.54,62.46,62.46,117928.0,51.8541,51.8541,51.7877,51.7877,117928.0
2021-10-19 14:10:00,62.47,62.52,62.47,62.5,39339.0,51.796,51.8375,51.796,51.8209,39339.0
2021-10-19 14:20:00,62.5,62.5,62.43,62.44,56661.0,51.8209,51.8209,51.7629,51.7712,56661.0
2021-10-19 14:30:00,62.43,62.43,62.3,62.33,79011.0,51.7629,51.7629,51.6551,51.68,79011.0
2021-10-19 14:40:00,62.33,62.33,62.26,62.32,94964.0,51.68,51.68,51.6219,51.6717,94964.0
2021-10-19 14:50:00,62.32,62.36,62.3,62.3,49656.0,51.6717,51.7048,51.6551,51.6551,49656.0
2021-10-19 15:00:00,62.3,62.39,62.3,62.39,38975.0,51.6551,51.7297,51.6551,51.7297,38975.0
2021-10-19 15:10:00,62.39,62.47,62.36,62.47,55937.0,51.7297,51.796,51.7048,51.796,55937.0
2021-10-19 15:20:00,62.46,62.47,62.31,62.39,47780.0,51.7877,51.796,51.6634,51.7297,47780.0
2021-10-19 15:30:00,62.4,62.47,62.3,62.47,85374.0,51.738,51.796,51.6551,51.796,85374.0
2021-10-19 15:40:00,62.46,62.52,62.4,62.46,173831.0,51.7877,51.8375,51.738,51.7877,173831.0
2021-10-19 15:50:00,62.46,62.58,62.42,62.58,236490.0,51.7877,51.8872,51.7546,51.8872,236490.0
2021-10-20 09:30:00,62.38,62.72,62.2,62.53,123436.0,51.7214,52.0033,51.5722,51.8458,123436.0
2021-10-20 09:40:00,62.54,62.99,62.52,62.94,103255.0,51.8541,52.2272,51.8375,52.1857,103255.0
2021-10-20 09:50:00,62.96,63.18,62.95,63.16,75438.0,52.2023,52.3847,52.194,52.3681,75438.0
2021-10-20 10:00:00,63.16,63.28,63.09,63.19,56958.0,52.3681,52.4676,52.3101,52.393,56958.0
2021-10-20 10:10:00,63.2,63.37,63.18,63.18,62640.0,52.4013,52.5423,52.3847,52.3847,62640.0
2021-10-20 10:20:00,63.17,63.41,63.14,63.35,59271.0,52.3764,52.5754,52.3516,52.5257,59271.0
2021-10-20 10:30:00,63.36,63.44,63.29,63.37,54192.0,52.534,52.6003,52.4759,52.5423,54192.0
2021-10-20 10:40:00,63.35,63.5,63.31,63.36,78763.0,52.5257,52.65,52.4925,52.534,78763.0
2021-10-20 10:50:00,63.37,63.44,63.24,63.36,91930.0,52.5423,52.6003,52.4345,52.534,91930.0
2021-10-20 11:00:00,63.35,63.5,63.34,63.37,133129.0,52.5257,52.65,52.5174,52.5423,133129.0
2021-10-20 11:10:00,63.37,63.46,63.2,63.27,75792.0,52.5423,52.6169,52.4013,52.4593,75792.0
2021-10-20 11:20:00,63.27,63.36,63.17,63.19,77965.0,52.4593,52.534,52.3764,52.393,77965.0
2021-10-20 11:30:00,63.19,63.41,63.16,63.33,61668.0,52.393,52.5754,52.3681,52.5091,61668.0
2021-10-20 11:40:00,63.32,63.33,63.2,63.33,56963.0,52.5008,52.5091,52.4013,52.5091,56963.0
2021-10-20 11:50:00,63.33,63.43,63.31,63.42,45363.0,52.5091,52.592,52.4925,52.5837,45363.0
2021-10-20 12:00:00,63.41,63.49,63.4,63.48,46114.0,52.5754,52.6418,52.5671,52.6335,46114.0
2021-10-20 12:10:00,63.49,63.51,63.43,63.43,54482.0,52.6418,52.6583,52.592,52.592,54482.0
2021-10-20 12:20:00,63.43,63.56,63.42,63.55,42094.0,52.592,52.6998,52.5837,52.6915,42094.0
2021-10-20 12:30:00,63.55,63.69,63.55,63.69,42667.0,52.6915,52.8076,52.6915,52.8076,42667.0
2021-10-20 12:40:00,63.69,63.7,63.62,63.66,42536.0,52.8076,52.8159,52.7495,52.7827,42536.0
2021-10-20 12:50:00,63.66,63.66,63.54,63.55,44766.0,52.7827,52.7827,52.6832,52.6915,44766.0
2021-10-20 13:00:00,63.56,63.57,63.45,63.48,91014.0,52.6998,52.7081,52.6086,52.6335,91014.0
2021-10-20 13:10:00,63.48,63.53,63.4,63.41,49946.0,52.6335,52.6749,52.5671,52.5754,49946.0
2021-10-20 13:20:00,63.41,63.59,63.36,63.59,66503.0,52.5754,52.7247,52.534,52.7247,66503.0
2021-10-20 13:30:00,63.59,63.64,63.56,63.63,61341.0,52.7247,52.7661,52.6998,52.7578,61341.0
2021-10-20 13:40:00,63.63,63.63,63.46,63.48,62434.0,52.7578,52.7578,52.6169,52.6335,62434.0
2021-10-20 13:50:00,63.49,63.56,63.45,63.56,55792.0,52.6418,52.6998,52.6086,52.6998,55792.0
2021-10-20 14:00:00,63.56,63.61,63.5,63.59,56724.0,52.6998,52.7413,52.65,52.7247,56724.0
2021-10-20 14:10:00,63.58,63.61,63.49,63.49,78635.0,52.7164,52.7413,52.6418,52.6418,78635.0
2021-10-20 14:20:00,63.49,63.51,63.46,63.5,57161.0,52.6418,52.6583,52.6169,52.65,57161.0
2021-10-20 14:30:00,63.5,63.59,63.5,63.54,43595.0,52.65,52.7247,52.65,52.6832,43595.0
2021-10-20 14:40:00,63.53,63.56,63.47,63.52,52591.0,52.6749,52.6998,52.6252,52.6666,52591.0
2021-10-20 14:50:00,63.52,63.64,63.51,63.6,45274.0,52.6666,52.7661,52.6583,52.733,45274.0
2021-10-20 15:00:00,63.61,63.7,63.61,63.62,77116.0,52.7413,52.8159,52.7413,52.7495,77116.0
2021-10-20 15:10:00,63.62,63.64,63.56,63.64,59261.0,52.7495,52.7661,52.6998,52.7661,59261.0
2021-10-20 15:20:00,63.65,63.69,63.61,63.64,58739.0,52.7744,52.8076,52.7413,52.7661,58739.0
2021-10-20 15:30:00,63.64,63.7,63.59,63.61,89455.0,52.7661,52.8159,52.7247,52.7413,89455.0
2021-10-20 15:40:00,63.61,63.8,63.61,63.7,125739.0,52.7413,52.8988,52.7413,52.8159,125739.0
2021-10-20 15:50:00,63.7,63.89,63.7,63.88,314983.0,52.8159,52.9734,52.8159,52.9651,314983.0
2021-10-21 09:30:00,63.88,64.27,63.68,64.22,189824.0,52.9651,53.2885,52.7993,53.247,189824.0
2021-10-21 09:40:00,64.21,64.31,64.1,64.28,70348.0,53.2387,53.3216,53.1475,53.2968,70348.0
2021-10-21 09:50:00,64.27,64.28,63.78,63.99,54041.0,53.2885,53.2968,52.8822,53.0563,54041.0
2021-10-21 10:00:00,63.96,64.09,63.82,64.09,71627.0,53.0314,53.1392,52.9154,53.1392,71627.0
2021-10-21 10:10:00,64.11,64.12,63.91,63.99,83029.0,53.1558,53.1641,52.99,53.0563,83029.0
2021-10-21 10:20:00,63.99,63.99,63.77,63.92,58075.0,53.0563,53.0563,52.8739,52.9983,58075.0
2021-10-21 10:30:00,63.92,64.0,63.83,63.9,62390.0,52.9983,53.0646,52.9237,52.9817,62390.0
2021-10-21 10:40:00,63.89,64.03,63.87,64.01,52470.0,52.9734,53.0895,52.9568,53.0729,52470.0
2021-10-21 10:50:00,64.01,64.01,63.76,63.77,55335.0,53.0729,53.0729,52.8656,52.8739,55335.0
2021-10-21 11:00:00,63.76,63.79,63.47,63.47,55287.0,52.8656,52.8905,52.6252,52.6252,55287.0
2021-10-21 11:10:00,63.47,63.59,63.45,63.53,44387.0,52.6252,52.7247,52.6086,52.6749,44387.0
2021-10-21 11:20:00,63.53,63.57,63.27,63.29,51363.0,52.6749,52.7081,52.4593,52.4759,51363.0
2021-10-21 11:30:00,63.3,63.37,63.24,63.35,50194.0,52.4842,52.5423,52.4345,52.5257,50194.0
2021-10-21 11:40:00,63.36,63.54,63.33,63.53,32488.0,52.534,52.6832,52.5091,52.6749,32488.0
2021-10-21 11:50:00,63.55,63.58,63.48,63.48,31052.0,52.6915,52.7164,52.6335,52.6335,31052.0
2021-10-21 12:00:00,63.48,63.51,63.39,63.43,50810.0,52.6335,52.6583,52.5588,52.592,50810.0
2021-10-21 12:10:00,63.43,63.56,63.41,63.49,40678.0,52.592,52.6998,52.5754,52.6418,40678.0
2021-10-21 12:20:00,63.5,63.56,63.49,63.53,25136.0,52.65,52.6998,52.6418,52.6749,25136.0
2021-10-21 12:30:00,63.52,63.52,63.45,63.5,34839.0,52.6666,52.6666,52.6086,52.65,34839.0
2021-10-21 12:40:00,63.5,63.52,63.42,63.43,29386.0,52.65,52.6666,52.5837,52.592,29386.0
2021-10-21 12:50:00,63.42,63.45,63.36,63.4,100435.0,52.5837,52.6086,52.534,52.5671,100435.0
2021-10-21 13:00:00,63.39,63.45,63.38,63.45,57152.0,52.5588,52.6086,52.5505,52.6086,57152.0
2021-10-21 13:10:00,63.45,63.59,63.44,63.51,58485.0,52.6086,52.7247,52.6003,52.6583,58485.0
2021-10-21 13:20:00,63.52,63.53,63.48,63.49,27734.0,52.6666,52.6749,52.6335,52.6418,27734.0
2021-10-21 13:30:00,63.49,63.5,63.39,63.41,29484.0,52.6418,52.65,52.5588,52.5754,29484.0
2021-10-21 13:40:00,63.41,63.43,63.33,63.34,37750.0,52.5754,52.592,52.5091,52.5174,37750.0
2021-10-21 13:50:00,63.34,63.34,63.23,63.27,64668.0,52.5174,52.5174,52.4262,52.4593,64668.0
2021-10-21 14:00:00,63.27,63.41,63.27,63.39,21946.0,52.4593,52.5754,52.4593,52.5588,21946.0
2021-10-21 14:10:00,63.39,63.39,63.33,63.36,34747.0,52.5588,52.5588,52.5091,52.534,34747.0
2021-10-21 14:20:00,63.36,63.43,63.34,63.43,34853.0,52.534,52.592,52.5174,52.592,34853.0
2021-10-21 14:30:00,63.42,63.44,63.34,63.35,27994.0,52.5837,52.6003,52.5174,52.5257,27994.0
2021-10-21 14:40:00,63.35,63.41,63.28,63.41,33051.0,52.5257,52.5754,52.4676,52.5754,33051.0
2021-10-21 14:50:00,63.41,63.42,63.32,63.33,27729.0,52.5754,52.5837,52.5008,52.5091,27729.0
2021-10-21 15:00:00,63.34,63.38,63.3,63.31,45146.0,52.5174,52.5505,52.4842,52.4925,45146.0
2021-10-21 15:10:00,63.3,63.43,63.25,63.41,95700.0,52.4842,52.592,52.4428,52.5754,95700.0
2021-10-21 15:20:00,63.4,63.48,63.38,63.46,99266.0,52.5671,52.6335,52.5505,52.6169,99266.0
2021-10-21 15:30:00,63.46,63.58,63.44,63.46,109528.0,52.6169,52.7164,52.6003,52.6169,109528.0
2021-10-21 15:40:00,63.45,63.57,63.44,63.47,118242.0,52.6086,52.7081,52.6003,52.6252,118242.0
2021-10-21 15:50:00,63.47,63.64,63.46,63.57,301245.0,52.6252,52.7661,52.6169,52.7081,301245.0
2021-10-22 09:30:00,63.8,64.53,63.8,64.53,131236.0,52.8988,53.5041,52.8988,53.5041,131236.0
2021-10-22 09:40:00,64.53,64.63,64.38,64.58,99868.0,53.5041,53.587,53.3797,53.5455,99868.0
2021-10-22 09:50:00,64.59,64.77,64.53,64.72,82727.0,53.5538,53.703,53.5041,53.6616,82727.0
2021-10-22 10:00:00,64.72,64.78,64.53,64.54,103957.0,53.6616,53.7113,53.5041,53.5123,103957.0
2021-10-22 10:10:00,64.54,64.66,64.5,64.55,52220.0,53.5123,53.6118,53.4792,53.5206,52220.0
2021-10-22 10:20:00,64.55,64.66,64.49,64.61,122257.0,53.5206,53.6118,53.4709,53.5704,122257.0
2021-10-22 10:30:00,64.61,64.7,64.55,64.56,146899.0,53.5704,53.645,53.5206,53.5289,146899.0
2021-10-22 10:40:00,64.55,64.63,64.41,64.41,75750.0,53.5206,53.587,53.4046,53.4046,75750.0
2021-10-22 10:50:00,64.41,64.45,64.18,64.18,71291.0,53.4046,53.4377,53.2139,53.2139,71291.0
2021-10-22 11:00:00,64.19,64.43,64.17,64.38,123648.0,53.2221,53.4211,53.2056,53.3797,123648.0
2021-10-22 11:10:00,64.39,64.4,64.23,64.38,63340.0,53.388,53.3963,53.2553,53.3797,63340.0
2021-10-22 11:20:00,64.38,64.38,64.06,64.14,48371.0,53.3797,53.3797,53.1144,53.1807,48371.0
2021-10-22 11:30:00,64.13,64.17,64.02,64.04,49257.0,53.1724,53.2056,53.0812,53.0978,49257.0
2021-10-22 11:40:00,64.03,64.17,64.01,64.05,48310.0,53.0895,53.2056,53.0729,53.1061,48310.0
2021-10-22 11:50:00,64.05,64.13,63.98,64.05,56666.0,53.1061,53.1724,53.048,53.1061,56666.0
2021-10-22 12:00:00,64.04,64.19,63.96,64.15,34621.0,53.0978,53.2221,53.0314,53.189,34621.0
2021-10-22 12:10:00,64.14,64.15,64.06,64.13,31005.0,53.1807,53.189,53.1144,53.1724,31005.0
2021-10-22 12:20:00,64.13,64.15,64.01,64.06,55214.0,53.1724,53.189,53.0729,53.1144,55214.0
2021-10-22 12:30:00,64.06,64.15,64.05,64.09,39643.0,53.1144,53.189,53.1061,53.1392,39643.0
2021-10-22 12:40:00,64.09,64.16,64.08,64.15,58701.0,53.1392,53.1973,53.1309,53.189,58701.0
2021-10-22 12:50:00,64.15,64.2,64.09,64.15,23339.0,53.189,53.2304,53.1392,53.189,23339.0
2021-10-22 13:00:00,64.14,64.24,64.14,64.23,41189.0,53.1807,53.2636,53.1807,53.2553,41189.0
2021-10-22 13:10:00,64.23,64.26,64.18,64.26,31051.0,53.2553,53.2802,53.2139,53.2802,31051.0
2021-10-22 13:20:00,64.25,64.28,64.19,64.21,26678.0,53.2719,53.2968,53.2221,53.2387,26678.0
2021-10-22 13:30:00,64.22,64.33,64.21,64.33,40247.0,53.247,53.3382,53.2387,53.3382,40247.0
2021-10-22 13:40:00,64.33,64.36,64.31,64.33,34246.0,53.3382,53.3631,53.3216,53.3382,34246.0
2021-10-22 13:50:00,64.34,64.36,64.3,64.3,32412.0,53.3465,53.3631,53.3134,53.3134,32412.0
2021-10-22 14:00:00,64.29,64.39,64.26,64.39,46712.0,53.3051,53.388,53.2802,53.388,46712.0
2021-10-22 14:10:00,64.39,64.43,64.28,64.31,51165.0,53.388,53.4211,53.2968,53.3216,51165.0
2021-10-22 14:20:00,64.3,64.35,64.27,64.34,34379.0,53.3134,53.3548,53.2885,53.3465,34379.0
2021-10-22 14:30:00,64.34,64.39,64.31,64.36,33611.0,53.3465,53.388,53.3216,53.3631,33611.0
2021-10-22 14:40:00,64.36,64.42,64.34,64.41,34926.0,53.3631,53.4128,53.3465,53.4046,34926.0
2021-10-22 14:50:00,64.4,64.41,64.24,64.28,45521.0,53.3963,53.4046,53.2636,53.2968,45521.0
2021-10-22 15:00:00,64.28,64.36,64.26,64.34,34843.0,53.2968,53.3631,53.2802,53.3465,34843.0
2021-10-22 15:10:00,64.35,64.38,64.33,64.34,55144.0,53.3548,53.3797,53.3382,53.3465,55144.0
2021-10-22 15:20:00,64.34,64.5,64.34,64.48,46311.0,53.3465,53.4792,53.3465,53.4626,46311.0
2021-10-22 15:30:00,64.49,64.59,64.44,64.47,99891.0,53.4709,53.5538,53.4294,53.4543,99891.0
2021-10-22 15:40:00,64.47,64.52,64.42,64.43,95460.0,53.4543,53.4958,53.4128,53.4211,95460.0
2021-10-22 15:50:00,64.43,64.49,64.38,64.43,286698.0,53.4211,53.4709,53.3797,53.4211,286698.0
2021-10-25 09:30:00,64.77,64.92,64.46,64.72,186835.0,53.703,53.8274,53.446,53.6616,186835.0
2021-10-25 09:40:00,64.76,64.87,64.57,64.68,68477.0,53.6948,53.786,53.5372,53.6284,68477.0
2021-10-25 09:50:00,64.67,64.85,64.64,64.8,66360.0,53.6201,53.7694,53.5953,53.7279,66360.0
2021-10-25 10:00:00,64.81,64.87,64.65,64.68,59856.0,53.7362,53.786,53.6036,53.6284,59856.0
2021-10-25 10:10:00,64.68,64.76,64.56,64.71,45812.0,53.6284,53.6948,53.5289,53.6533,45812.0
2021-10-25 10:20:00,64.72,64.72,64.5,64.55,56047.0,53.6616,53.6616,53.4792,53.5206,56047.0
2021-10-25 10:30:00,64.54,64.74,64.51,64.56,51332.0,53.5123,53.6782,53.4875,53.5289,51332.0
2021-10-25 10:40:00,64.56,64.67,64.45,64.67,63028.0,53.5289,53.6201,53.4377,53.6201,63028.0
2021-10-25 10:50:00,64.67,64.69,64.53,64.55,49293.0,53.6201,53.6367,53.5041,53.5206,49293.0
2021-10-25 11:00:00,64.56,64.64,64.51,64.6,62352.0,53.5289,53.5953,53.4875,53.5621,62352.0
2021-10-25 11:10:00,64.6,64.67,64.53,64.67,34873.0,53.5621,53.6201,53.5041,53.6201,34873.0
2021-10-25 11:20:00,64.66,64.69,64.52,64.56,43899.0,53.6118,53.6367,53.4958,53.5289,43899.0
2021-10-25 11:30:00,64.55,64.58,64.5,64.55,28582.0,53.5206,53.5455,53.4792,53.5206,28582.0
2021-10-25 11:40:00,64.55,64.69,64.55,64.65,24160.0,53.5206,53.6367,53.5206,53.6036,24160.0
2021-10-25 11:50:00,64.65,64.69,64.61,64.67,33528.0,53.6036,53.6367,53.5704,53.6201,33528.0
2021-10-25 12:00:00,64.68,64.7,64.6,64.67,34204.0,53.6284,53.645,53.5621,53.6201,34204.0
2021-10-25 12:10:00,64.68,64.7,64.63,64.69,48001.0,53.6284,53.645,53.587,53.6367,48001.0
2021-10-25 12:20:00,64.68,64.72,64.63,64.67,60732.0,53.6284,53.6616,53.587,53.6201,60732.0
2021-10-25 12:30:00,64.67,64.68,64.48,64.49,39057.0,53.6201,53.6284,53.4626,53.4709,39057.0
2021-10-25 12:40:00,64.5,64.58,64.44,64.49,36692.0,53.4792,53.5455,53.4294,53.4709,36692.0
2021-10-25 12:50:00,64.49,64.5,64.42,64.46,33955.0,53.4709,53.4792,53.4128,53.446,33955.0
2021-10-25 13:00:00,64.47,64.63,64.46,64.63,31797.0,53.4543,53.587,53.446,53.587,31797.0
2021-10-25 13:10:00,64.62,64.66,64.58,64.61,34832.0,53.5787,53.6118,53.5455,53.5704,34832.0
2021-10-25 13:20:00,64.61,64.67,64.58,64.64,25454.0,53.5704,53.6201,53.5455,53.5953,25454.0
2021-10-25 13:30:00,64.64,64.65,64.48,64.5,37392.0,53.5953,53.6036,53.4626,53.4792,37392.0
2021-10-25 13:40:00,64.5,64.51,64.43,64.47,32026.0,53.4792,53.4875,53.4211,53.4543,32026.0
2021-10-25 13:50:00,64.48,64.58,64.47,64.57,34083.0,53.4626,53.5455,53.4543,53.5372,34083.0
2021-10-25 14:00:00,64.56,64.62,64.51,64.52,51558.0,53.5289,53.5787,53.4875,53.4958,51558.0
2021-10-25 14:10:00,64.53,64.53,64.43,64.48,52652.0,53.5041,53.5041,53.4211,53.4626,52652.0
2021-10-25 14:20:00,64.48,64.57,64.48,64.53,34661.0,53.4626,53.5372,53.4626,53.5041,34661.0
2021-10-25 14:30:00,64.54,64.56,64.4,64.45,53121.0,53.5123,53.5289,53.3963,53.4377,53121.0
2021-10-25 14:40:00,64.44,64.56,64.44,64.53,41315.0,53.4294,53.5289,53.4294,53.5041,41315.0
2021-10-25 14:50:00,64.53,64.55,64.5,64.53,44478.0,53.5041,53.5206,53.4792,53.5041,44478.0
2021-10-25 15:00:00,64.54,64.58,64.5,64.52,46291.0,53.5123,53.5455,53.4792,53.4958,46291.0
2021-10-25 15:10:00,64.53,64.57,64.5,64.56,34599.0,53.5041,53.5372,53.4792,53.5289,34599.0
2021-10-25 15:20:00,64.55,64.58,64.5,64.58,59957.0,53.5206,53.5455,53.4792,53.5455,59957.0
2021-10-25 15:30:00,64.57,64.58,64.5,64.58,55708.0,53.5372,53.5455,53.4792,53.5455,55708.0
2021-10-25 15:40:00,64.58,64.61,64.54,64.55,95093.0,53.5455,53.5704,53.5123,53.5206,95093.0
2021-10-25 15:50:00,64.54,64.59,64.5,64.58,328259.0,53.5123,53.5538,53.4792,53.5455,328259.0
2021-10-26 09:30:00,64.67,64.76,64.5,64.64,139444.0,53.6201,53.6948,53.4792,53.5953,139444.0
2021-10-26 09:40:00,64.64,64.77,64.55,64.77,94749.0,53.5953,53.703,53.5206,53.703,94749.0
2021-10-26 09:50:00,64.76,64.89,64.68,64.68,58827.0,53.6948,53.8025,53.6284,53.6284,58827.0
2021-10-26 10:00:00,64.68,64.82,64.57,64.77,58375.0,53.6284,53.7445,53.5372,53.703,58375.0
2021-10-26 10:10:00,64.77,64.85,64.66,64.67,61019.0,53.703,53.7694,53.6118,53.6201,61019.0
2021-10-26 10:20:00,64.68,64.72,64.58,64.66,109542.0,53.6284,53.6616,53.5455,53.6118,109542.0
2021-10-26 10:30:00,64.63,64.75,64.63,64.73,39125.0,53.587,53.6865,53.587,53.6699,39125.0
2021-10-26 10:40:00,64.73,64.73,64.63,64.7,37628.0,53.6699,53.6699,53.587,53.645,37628.0
2021-10-26 10:50:00,64.71,64.88,64.69,64.84,37412.0,53.6533,53.7943,53.6367,53.7611,37412.0
2021-10-26 11:00:00,64.83,64.91,64.76,64.84,131330.0,53.7528,53.8191,53.6948,53.7611,131330.0
2021-10-26 11:10:00,64.85,64.86,64.74,64.86,69407.0,53.7694,53.7777,53.6782,53.7777,69407.0
2021-10-26 11:20:00,64.86,64.87,64.73,64.85,133503.0,53.7777,53.786,53.6699,53.7694,133503.0
2021-10-26 11:30:00,64.85,64.85,64.75,64.8,67013.0,53.7694,53.7694,53.6865,53.7279,67013.0
2021-10-26 11:40:00,64.81,64.83,64.69,64.71,47004.0,53.7362,53.7528,53.6367,53.6533,47004.0
2021-10-26 11:50:00,64.7,64.76,64.61,64.61,63024.0,53.645,53.6948,53.5704,53.5704,63024.0
2021-10-26 12:00:00,64.61,64.65,64.5,64.53,99674.0,53.5704,53.6036,53.4792,53.5041,99674.0
2021-10-26 12:10:00,64.52,64.54,64.47,64.53,50179.0,53.4958,53.5123,53.4543,53.5041,50179.0
2021-10-26 12:20:00,64.54,64.54,64.45,64.46,32398.0,53.5123,53.5123,53.4377,53.446,32398.0
2021-10-26 12:30:00,64.47,64.47,64.31,64.31,51018.0,53.4543,53.4543,53.3216,53.3216,51018.0
2021-10-26 12:40:00,64.32,64.35,64.22,64.26,71099.0,53.3299,53.3548,53.247,53.2802,71099.0
2021-10-26 12:50:00,64.25,64.39,64.23,64.38,41409.0,53.2719,53.388,53.2553,53.3797,41409.0
2021-10-26 13:00:00,64.37,64.47,64.33,64.44,45158.0,53.3714,53.4543,53.3382,53.4294,45158.0
2021-10-26 13:10:00,64.43,64.46,64.39,64.45,46334.0,53.4211,53.446,53.388,53.4377,46334.0
2021-10-26 13:20:00,64.46,64.49,64.42,64.45,32073.0,53.446,53.4709,53.4128,53.4377,32073.0
2021-10-26 13:30:00,64.45,64.49,64.41,64.47,35745.0,53.4377,53.4709,53.4046,53.4543,35745.0
2021-10-26 13:40:00,64.46,64.47,64.42,64.46,32585.0,53.446,53.4543,53.4128,53.446,32585.0
2021-10-26 13:50:00,64.47,64.49,64.4,64.44,37334.0,53.4543,53.4709,53.3963,53.4294,37334.0
2021-10-26 14:00:00,64.44,64.57,64.44,64.56,37354.0,53.4294,53.5372,53.4294,53.5289,37354.0
2021-10-26 14:10:00,64.56,64.65,64.54,64.62,30305.0,53.5289,53.6036,53.5123,53.5787,30305.0
2021-10-26 14:20:00,64.62,64.63,64.52,64.6,42230.0,53.5787,53.587,53.4958,53.5621,42230.0
2021-10-26 14:30:00,64.61,64.64,64.6,64.62,48692.0,53.5704,53.5953,53.5621,53.5787,48692.0
2021-10-26 14:40:00,64.61,64.65,64.6,64.64,23361.0,53.5704,53.6036,53.5621,53.5953,23361.0
2021-10-26 14:50:00,64.64,64.73,64.62,64.73,23393.0,53.5953,53.6699,53.5787,53.6699,23393.0
2021-10-26 15:00:00,64.73,64.78,64.71,64.75,24763.0,53.6699,53.7113,53.6533,53.6865,24763.0
2021-10-26 15:10:00,64.74,64.78,64.71,64.73,27079.0,53.6782,53.7113,53.6533,53.6699,27079.0
2021-10-26 15:20:00,64.73,64.76,64.59,64.61,30512.0,53.6699,53.6948,53.5538,53.5704,30512.0
2021-10-26 15:30:00,64.61,64.67,64.54,64.55,46464.0,53.5704,53.6201,53.5123,53.5206,46464.0
2021-10-26 15:40:00,64.54,64.65,64.54,64.57,92973.0,53.5123,53.6036,53.5123,53.5372,92973.0
2021-10-26 15:50:00,64.58,64.59,64.42,64.42,247563.0,53.5455,53.5538,53.4128,53.4128,247563.0
2021-10-27 09:30:00,64.08,64.21,63.67,63.75,160811.0,53.1309,53.2387,52.791,52.8573,160811.0
2021-10-27 09:40:00,63.73,63.84,63.67,63.78,85589.0,52.8407,52.932,52.791,52.8822,85589.0
2021-10-27 09:50:00,63.77,64.09,63.75,64.03,60883.0,52.8739,53.1392,52.8573,53.0895,60883.0
2021-10-27 10:00:00,64.03,64.42,64.01,64.38,69287.0,53.0895,53.4128,53.0729,53.3797,69287.0
2021-10-27 10:10:00,64.37,64.49,64.24,64.24,58089.0,53.3714,53.4709,53.2636,53.2636,58089.0
2021-10-27 10:20:00,64.25,64.28,63.76,63.77,72373.0,53.2719,53.2968,52.8656,52.8739,72373.0
2021-10-27 10:30:00,63.77,63.83,63.68,63.81,54338.0,52.8739,52.9237,52.7993,52.9071,54338.0
2021-10-27 10:40:00,63.81,63.82,63.64,63.73,52602.0,52.9071,52.9154,52.7661,52.8407,52602.0
2021-10-27 10:50:00,63.75,63.8,63.5,63.68,85212.0,52.8573,52.8988,52.65,52.7993,85212.0
2021-10-27 11:00:00,63.69,63.94,63.69,63.83,48444.0,52.8076,53.0149,52.8076,52.9237,48444.0
2021-10-27 11:10:00,63.82,63.85,63.71,63.71,61487.0,52.9154,52.9402,52.8242,52.8242,61487.0
2021-10-27 11:20:00,63.72,63.75,63.62,63.73,115062.0,52.8325,52.8573,52.7495,52.8407,115062.0
2021-10-27 11:30:00,63.73,63.78,63.6,63.63,95920.0,52.8407,52.8822,52.733,52.7578,95920.0
2021-10-27 11:40:00,63.63,63.67,63.45,63.45,139792.0,52.7578,52.791,52.6086,52.6086,139792.0
2021-10-27 11:50:00,63.46,63.49,63.34,63.4,124117.0,52.6169,52.6418,52.5174,52.5671,124117.0
2021-10-27 12:00:00,63.41,63.44,63.23,63.37,73444.0,52.5754,52.6003,52.4262,52.5423,73444.0
2021-10-27 12:10:00,63.37,63.41,63.27,63.33,123858.0,52.5423,52.5754,52.4593,52.5091,123858.0
2021-10-27 12:20:00,63.33,63.39,63.31,63.37,40458.0,52.5091,52.5588,52.4925,52.5423,40458.0
2021-10-27 12:30:00,63.36,63.36,63.17,63.19,49471.0,52.534,52.534,52.3764,52.393,49471.0
2021-10-27 12:40:00,63.2,63.24,63.15,63.2,38473.0,52.4013,52.4345,52.3598,52.4013,38473.0
2021-10-27 12:50:00,63.21,63.31,63.19,63.23,34611.0,52.4096,52.4925,52.393,52.4262,34611.0
2021-10-27 13:00:00,63.23,63.24,63.1,63.22,60062.0,52.4262,52.4345,52.3184,52.4179,60062.0
2021-10-27 13:10:00,63.22,63.25,63.16,63.22,48885.0,52.4179,52.4428,52.3681,52.4179,48885.0
2021-10-27 13:20:00,63.23,63.28,63.17,63.17,44094.0,52.4262,52.4676,52.3764,52.3764,44094.0
2021-10-27 13:30:00,63.16,63.18,63.06,63.1,63160.0,52.3681,52.3847,52.2852,52.3184,63160.0
2021-10-27 13:40:00,63.11,63.22,63.1,63.2,63852.0,52.3267,52.4179,52.3184,52.4013,63852.0
2021-10-27 13:50:00,63.22,63.34,63.21,63.34,43296.0,52.4179,52.5174,52.4096,52.5174,43296.0
2021-10-27 14:00:00,63.34,63.4,63.33,63.36,44345.0,52.5174,52.5671,52.5091,52.534,44345.0
2021-10-27 14:10:00,63.36,63.43,63.36,63.42,37451.0,52.534,52.592,52.534,52.5837,37451.0
2021-10-27 14:20:00,63.42,63.48,63.37,63.39,42302.0,52.5837,52.6335,52.5423,52.5588,42302.0
2021-10-27 14:30:00,63.38,63.39,63.33,63.36,47480.0,52.5505,52.5588,52.5091,52.534,47480.0
2021-10-27 14:40:00,63.36,63.38,63.33,63.38,48480.0,52.534,52.5505,52.5091,52.5505,48480.0
2021-10-27 14:50:00,63.39,63.39,63.31,63.34,47962.0,52.5588,52.5588,52.4925,52.5174,47962.0
2021-10-27 15:00:00,63.35,63.41,63.28,63.4,60225.0,52.5257,52.5754,52.4676,52.5671,60225.0
2021-10-27 15:10:00,63.4,63.4,63.19,63.2,68406.0,52.5671,52.5671,52.393,52.4013,68406.0
2021-10-27 15:20:00,63.19,63.39,63.17,63.29,62587.0,52.393,52.5588,52.3764,52.4759,62587.0
2021-10-27 15:30:00,63.28,63.33,63.15,63.33,112174.0,52.4676,52.5091,52.3598,52.5091,112174.0
2021-10-27 15:40:00,63.32,63.32,63.19,63.21,154805.0,52.5008,52.5008,52.393,52.4096,154805.0
2021-10-27 15:50:00,63.21,63.21,63.0,63.02,385579.0,52.4096,52.4096,52.2355,52.2521,385579.0
2021-10-28 09:30:00,63.37,63.93,63.32,63.75,110358.0,52.5423,53.0066,52.5008,52.8573,110358.0
2021-10-28 09:40:00,63.76,63.8,63.48,63.62,71496.0,52.8656,52.8988,52.6335,52.7495,71496.0
2021-10-28 09:50:00,63.64,63.8,63.6,63.72,44292.0,52.7661,52.8988,52.733,52.8325,44292.0
2021-10-28 10:00:00,63.71,63.71,63.44,63.61,54013.0,52.8242,52.8242,52.6003,52.7413,54013.0
2021-10-28 10:10:00,63.6,63.84,63.57,63.76,159713.0,52.733,52.932,52.7081,52.8656,159713.0
2021-10-28 10:20:00,63.75,63.97,63.65,63.97,60783.0,52.8573,53.0397,52.7744,53.0397,60783.0
2021-10-28 10:30:00,63.98,63.99,63.76,63.84,60802.0,53.048,53.0563,52.8656,52.932,60802.0
2021-10-28 10:40:00,63.87,63.91,63.83,63.83,71662.0,52.9568,52.99,52.9237,52.9237,71662.0
2021-10-28 10:50:00,63.84,63.94,63.81,63.93,79708.0,52.932,53.0149,52.9071,53.0066,79708.0
2021-10-28 11:00:00,63.95,64.0,63.8,63.84,60390.0,53.0232,53.0646,52.8988,52.932,60390.0
2021-10-28 11:10:00,63.83,63.85,63.57,63.62,89785.0,52.9237,52.9402,52.7081,52.7495,89785.0
2021-10-28 11:20:00,63.62,63.63,63.48,63.51,49458.0,52.7495,52.7578,52.6335,52.6583,49458.0
2021-10-28 11:30:00,63.52,63.71,63.52,63.66,38580.0,52.6666,52.8242,52.6666,52.7827,38580.0
2021-10-28 11:40:00,63.66,63.67,63.46,63.46,57378.0,52.7827,52.791,52.6169,52.6169,57378.0
2021-10-28 11:50:00,63.45,63.54,63.43,63.51,34810.0,52.6086,52.6832,52.592,52.6583,34810.0
2021-10-28 12:00:00,63.52,63.56,63.49,63.55,37871.0,52.6666,52.6998,52.6418,52.6915,37871.0
2021-10-28 12:10:00,63.54,63.59,63.51,63.57,38849.0,52.6832,52.7247,52.6583,52.7081,38849.0
2021-10-28 12:20:00,63.59,63.61,63.39,63.41,37534.0,52.7247,52.7413,52.5588,52.5754,37534.0
2021-10-28 12:30:00,63.41,63.49,63.39,63.44,39469.0,52.5754,52.6418,52.5588,52.6003,39469.0
2021-10-28 12:40:00,63.43,63.64,63.4,63.63,31791.0,52.592,52.7661,52.5671,52.7578,31791.0
2021-10-28 12:50:00,63.64,63.64,63.5,63.54,38238.0,52.7661,52.7661,52.65,52.6832,38238.0
2021-10-28 13:00:00,63.55,63.6,63.53,63.55,28969.0,52.6915,52.733,52.6749,52.6915,28969.0
2021-10-28 13:10:00,63.55,63.6,63.5,63.52,48800.0,52.6915,52.733,52.65,52.6666,48800.0
2021-10-28 13:20:00,63.51,63.52,63.44,63.5,29880.0,52.6583,52.6666,52.6003,52.65,29880.0
2021-10-28 13:30:00,63.51,63.55,63.49,63.55,49167.0,52.6583,52.6915,52.6418,52.6915,49167.0
2021-10-28 13:40:00,63.55,63.58,63.46,63.5,65746.0,52.6915,52.7164,52.6169,52.65,65746.0
2021-10-28 13:50:00,63.5,63.56,63.49,63.51,55123.0,52.65,52.6998,52.6418,52.6583,55123.0
2021-10-28 14:00:00,63.51,63.55,63.44,63.46,61849.0,52.6583,52.6915,52.6003,52.6169,61849.0
2021-10-28 14:10:00,63.46,63.47,63.32,63.36,84897.0,52.6169,52.6252,52.5008,52.534,84897.0
2021-10-28 14:20:00,63.36,63.46,63.36,63.44,51281.0,52.534,52.6169,52.534,52.6003,51281.0
2021-10-28 14:30:00,63.44,63.55,63.41,63.55,74055.0,52.6003,52.6915,52.5754,52.6915,74055.0
2021-10-28 14:40:00,63.55,63.59,63.49,63.58,61076.0,52.6915,52.7247,52.6418,52.7164,61076.0
2021-10-28 14:50:00,63.59,63.62,63.51,63.52,75033.0,52.7247,52.7495,52.6583,52.6666,75033.0
2021-10-28 15:00:00,63.52,63.52,63.44,63.48,67579.0,52.6666,52.6666,52.6003,52.6335,67579.0
2021-10-28 15:10:00,63.48,63.61,63.44,63.61,72354.0,52.6335,52.7413,52.6003,52.7413,72354.0
2021-10-28 15:20:00,63.61,63.64,63.53,63.55,106465.0,52.7413,52.7661,52.6749,52.6915,106465.0
2021-10-28 15:30:00,63.55,63.69,63.52,63.69,139027.0,52.6915,52.8076,52.6666,52.8076,139027.0
2021-10-28 15:40:00,63.69,63.77,63.68,63.76,119744.0,52.8076,52.8739,52.7993,52.8656,119744.0
2021-10-28 15:50:00,63.76,63.91,63.75,63.88,379319.0,52.8656,52.99,52.8573,52.9651,379319.0
2021-10-29 09:30:00,63.97,64.12,63.83,64.03,121875.0,53.0397,53.1641,52.9237,53.0895,121875.0
2021-10-29 09:40:00,64.03,64.19,63.91,64.02,94377.0,53.0895,53.2221,52.99,53.0812,94377.0
2021-10-29 09:50:00,64.04,64.08,63.89,63.91,76493.0,53.0978,53.1309,52.9734,52.99,76493.0
2021-10-29 10:00:00,63.92,64.0,63.83,63.85,66553.0,52.9983,53.0646,52.9237,52.9402,66553.0
2021-10-29 10:10:00,63.83,63.83,63.57,63.64,72497.0,52.9237,52.9237,52.7081,52.7661,72497.0
2021-10-29 10:20:00,63.64,63.74,63.62,63.7,76208.0,52.7661,52.849,52.7495,52.8159,76208.0
2021-10-29 10:30:00,63.72,63.75,63.64,63.7,60771.0,52.8325,52.8573,52.7661,52.8159,60771.0
2021-10-29 10:40:00,63.71,63.79,63.65,63.79,65986.0,52.8242,52.8905,52.7744,52.8905,65986.0
2021-10-29 10:50:00,63.79,63.85,63.73,63.76,48971.0,52.8905,52.9402,52.8407,52.8656,48971.0
2021-10-29 11:00:00,63.76,63.87,63.73,63.87,59106.0,52.8656,52.9568,52.8407,52.9568,59106.0
2021-10-29 11:10:00,63.89,63.97,63.87,63.91,39427.0,52.9734,53.0397,52.9568,52.99,39427.0
2021-10-29 11:20:00,63.91,63.91,63.85,63.88,51862.0,52.99,52.99,52.9402,52.9651,51862.0
2021-10-29 11:30:00,63.88,63.96,63.87,63.89,55750.0,52.9651,53.0314,52.9568,52.9734,55750.0
2021-10-29 11:40:00,63.89,63.92,63.82,63.84,115282.0,52.9734,52.9983,52.9154,52.932,115282.0
2021-10-29 11:50:00,63.84,63.91,63.82,63.83,39897.0,52.932,52.99,52.9154,52.9237,39897.0
2021-10-29 12:00:00,63.84,63.84,63.79,63.8,35401.0,52.932,52.932,52.8905,52.8988,35401.0
2021-10-29 12:10:00,63.8,63.88,63.79,63.83,45662.0,52.8988,52.9651,52.8905,52.9237,45662.0
2021-10-29 12:20:00,63.83,63.87,63.8,63.85,45218.0,52.9237,52.9568,52.8988,52.9402,45218.0
2021-10-29 12:30:00,63.85,63.87,63.73,63.82,33273.0,52.9402,52.9568,52.8407,52.9154,33273.0
2021-10-29 12:40:00,63.83,63.87,63.81,63.86,38668.0,52.9237,52.9568,52.9071,52.9485,38668.0
2021-10-29 12:50:00,63.86,63.87,63.74,63.79,37298.0,52.9485,52.9568,52.849,52.8905,37298.0
2021-10-29 13:00:00,63.8,63.88,63.78,63.88,39249.0,52.8988,52.9651,52.8822,52.9651,39249.0
2021-10-29 13:10:00,63.89,63.92,63.86,63.87,39868.0,52.9734,52.9983,52.9485,52.9568,39868.0
2021-10-29 13:20:00,63.87,63.89,63.83,63.83,30039.0,52.9568,52.9734,52.9237,52.9237,30039.0
2021-10-29 13:30:00,63.83,63.9,63.79,63.8,56626.0,52.9237,52.9817,52.8905,52.8988,56626.0
2021-10-29 13:40:00,63.8,63.8,63.67,63.7,49254.0,52.8988,52.8988,52.791,52.8159,49254.0
2021-10-29 13:50:00,63.7,63.9,63.69,63.89,55225.0,52.8159,52.9817,52.8076,52.9734,55225.0
2021-10-29 14:00:00,63.89,63.89,63.82,63.84,37348.0,52.9734,52.9734,52.9154,52.932,37348.0
2021-10-29 14:10:00,63.85,63.85,63.69,63.7,64968.0,52.9402,52.9402,52.8076,52.8159,64968.0
2021-10-29 14:20:00,63.71,63.73,63.66,63.68,51472.0,52.8242,52.8407,52.7827,52.7993,51472.0
2021-10-29 14:30:00,63.69,63.76,63.64,63.72,51517.0,52.8076,52.8656,52.7661,52.8325,51517.0
2021-10-29 14:40:00,63.73,63.77,63.66,63.7,109303.0,52.8407,52.8739,52.7827,52.8159,109303.0
2021-10-29 14:50:00,63.69,63.76,63.67,63.68,47179.0,52.8076,52.8656,52.791,52.7993,47179.0
2021-10-29 15:00:00,63.69,63.7,63.61,63.65,60092.0,52.8076,52.8159,52.7413,52.7744,60092.0
2021-10-29 15:10:00,63.65,63.65,63.47,63.51,80859.0,52.7744,52.7744,52.6252,52.6583,80859.0
2021-10-29 15:20:00,63.52,63.52,63.44,63.51,88689.0,52.6666,52.6666,52.6003,52.6583,88689.0
2021-10-29 15:30:00,63.52,63.6,63.5,63.54,124029.0,52.6666,52.733,52.65,52.6832,124029.0
2021-10-29 15:40:00,63.53,63.71,63.53,63.61,185288.0,52.6749,52.8242,52.6749,52.7413,185288.0
2021-10-29 15:50:00,63.59,63.6,63.45,63.46,459491.0,52.7247,52.733,52.6086,52.6169,459491.0
2021-11-01 09:30:00,64.0,64.19,63.83,64.17,124047.0,53.0646,53.2221,52.9237,53.2056,124047.0
2021-11-01 09:40:00,64.18,64.3,64.08,64.17,141933.0,53.2139,53.3134,53.1309,53.2056,141933.0
2021-11-01 09:50:00,64.17,64.25,64.05,64.17,85804.0,53.2056,53.2719,53.1061,53.2056,85804.0
2021-11-01 10:00:00,64.2,64.56,64.0,64.55,112704.0,53.2304,53.5289,53.0646,53.5206,112704.0
2021-11-01 10:10:00,64.56,64.59,64.36,64.43,57809.0,53.5289,53.5538,53.3631,53.4211,57809.0
2021-11-01 10:20:00,64.45,64.48,64.18,64.27,55600.0,53.4377,53.4626,53.2139,53.2885,55600.0
2021-11-01 10:30:00,64.28,64.48,64.23,64.44,39528.0,53.2968,53.4626,53.2553,53.4294,39528.0
2021-11-01 10:40:00,64.45,64.49,64.35,64.41,42112.0,53.4377,53.4709,53.3548,53.4046,42112.0
2021-11-01 10:50:00,64.41,64.41,64.21,64.31,51882.0,53.4046,53.4046,53.2387,53.3216,51882.0
2021-11-01 11:00:00,64.3,64.45,64.3,64.42,47242.0,53.3134,53.4377,53.3134,53.4128,47242.0
2021-11-01 11:10:00,64.42,64.48,64.33,64.48,55775.0,53.4128,53.4626,53.3382,53.4626,55775.0
2021-11-01 11:20:00,64.48,64.54,64.46,64.48,82340.0,53.4626,53.5123,53.446,53.4626,82340.0
2021-11-01 11:30:00,64.48,64.52,64.37,64.41,52572.0,53.4626,53.4958,53.3714,53.4046,52572.0
2021-11-01 11:40:00,64.4,64.52,64.37,64.39,33269.0,53.3963,53.4958,53.3714,53.388,33269.0
2021-11-01 11:50:00,64.39,64.41,64.31,64.39,37737.0,53.388,53.4046,53.3216,53.388,37737.0
2021-11-01 12:00:00,64.39,64.49,64.38,64.49,43202.0,53.388,53.4709,53.3797,53.4709,43202.0
2021-11-01 12:10:00,64.49,64.57,64.47,64.51,27582.0,53.4709,53.5372,53.4543,53.4875,27582.0
2021-11-01 12:20:00,64.51,64.51,64.45,64.48,45485.0,53.4875,53.4875,53.4377,53.4626,45485.0
2021-11-01 12:30:00,64.47,64.51,64.4,64.5,31563.0,53.4543,53.4875,53.3963,53.4792,31563.0
2021-11-01 12:40:00,64.5,64.52,64.46,64.47,27369.0,53.4792,53.4958,53.446,53.4543,27369.0
2021-11-01 12:50:00,64.48,64.48,64.39,64.4,53210.0,53.4626,53.4626,53.388,53.3963,53210.0
2021-11-01 13:00:00,64.41,64.42,64.35,64.37,39061.0,53.4046,53.4128,53.3548,53.3714,39061.0
2021-11-01 13:10:00,64.38,64.44,64.37,64.39,31185.0,53.3797,53.4294,53.3714,53.388,31185.0
2021-11-01 13:20:00,64.36,64.37,64.26,64.3,35112.0,53.3631,53.3714,53.2802,53.3134,35112.0
2021-11-01 13:30:00,64.3,64.42,64.28,64.41,41626.0,53.3134,53.4128,53.2968,53.4046,41626.0
2021-11-01 13:40:00,64.41,64.42,64.29,64.3,75574.0,53.4046,53.4128,53.3051,53.3134,75574.0
2021-11-01 13:50:00,64.3,64.36,64.28,64.3,40137.0,53.3134,53.3631,53.2968,53.3134,40137.0
2021-11-01 14:00:00,64.29,64.31,64.22,64.26,53260.0,53.3051,53.3216,53.247,53.2802,53260.0
2021-11-01 14:10:00,64.26,64.27,64.16,64.22,44749.0,53.2802,53.2885,53.1973,53.247,44749.0
2021-11-01 14:20:00,64.21,64.31,64.19,64.27,38160.0,53.2387,53.3216,53.2221,53.2885,38160.0
2021-11-01 14:30:00,64.27,64.36,64.26,64.29,29457.0,53.2885,53.3631,53.2802,53.3051,29457.0
2021-11-01 14:40:00,64.3,64.38,64.29,64.37,63484.0,53.3134,53.3797,53.3051,53.3714,63484.0
2021-11-01 14:50:00,64.37,64.38,64.3,64.34,55631.0,53.3714,53.3797,53.3134,53.3465,55631.0
2021-11-01 15:00:00,64.34,64.4,64.3,64.39,42882.0,53.3465,53.3963,53.3134,53.388,42882.0
2021-11-01 15:10:00,64.39,64.41,64.29,64.3,55117.0,53.388,53.4046,53.3051,53.3134,55117.0
2021-11-01 15:20:00,64.3,64.39,64.23,64.39,60425.0,53.3134,53.388,53.2553,53.388,60425.0
2021-11-01 15:30:00,64.39,64.45,64.35,64.45,67089.0,53.388,53.4377,53.3548,53.4377,67089.0
2021-11-01 15:40:00,64.45,64.53,64.38,64.41,98035.0,53.4377,53.5041,53.3797,53.4046,98035.0
2021-11-01 15:50:00,64.41,64.48,64.34,64.42,201963.0,53.4046,53.4626,53.3465,53.4128,201963.0
2021-11-02 09:30:00,64.18,64.44,64.12,64.3,111725.0,53.2139,53.4294,53.1641,53.3134,111725.0
2021-11-02 09:40:00,64.3,64.35,64.15,64.22,89497.0,53.3134,53.3548,53.189,53.247,89497.0
2021-11-02 09:50:00,64.22,64.54,64.21,64.47,53820.0,53.247,53.5123,53.2387,53.4543,53820.0
2021-11-02 10:00:00,64.46,64.82,64.45,64.81,69672.0,53.446,53.7445,53.4377,53.7362,69672.0
2021-11-02 10:10:00,64.83,64.83,64.52,64.54,64373.0,53.7528,53.7528,53.4958,53.5123,64373.0
2021-11-02 10:20:00,64.55,64.55,64.34,64.34,88538.0,53.5206,53.5206,53.3465,53.3465,88538.0
2021-11-02 10:30:00,64.33,64.46,64.2,64.43,61868.0,53.3382,53.446,53.2304,53.4211,61868.0
2021-11-02 10:40:00,64.44,64.56,64.36,64.37,57812.0,53.4294,53.5289,53.3631,53.3714,57812.0
2021-11-02 10:50:00,64.38,64.51,64.37,64.48,48209.0,53.3797,53.4875,53.3714,53.4626,48209.0
2021-11-02 11:00:00,64.48,64.66,64.46,64.56,107338.0,53.4626,53.6118,53.446,53.5289,107338.0
2021-11-02 11:10:00,64.56,64.56,64.46,64.47,48577.0,53.5289,53.5289,53.446,53.4543,48577.0
2021-11-02 11:20:00,64.47,64.6,64.4,64.57,46568.0,53.4543,53.5621,53.3963,53.5372,46568.0
2021-11-02 11:30:00,64.57,64.58,64.41,64.46,59459.0,53.5372,53.5455,53.4046,53.446,59459.0
2021-11-02 11:40:00,64.45,64.47,64.31,64.31,57076.0,53.4377,53.4543,53.3216,53.3216,57076.0
2021-11-02 11:50:00,64.31,64.34,64.19,64.2,78115.0,53.3216,53.3465,53.2221,53.2304,78115.0
2021-11-02 12:00:00,64.2,64.23,64.12,64.14,45685.0,53.2304,53.2553,53.1641,53.1807,45685.0
2021-11-02 12:10:00,64.14,64.25,64.13,64.25,35083.0,53.1807,53.2719,53.1724,53.2719,35083.0
2021-11-02 12:20:00,64.25,64.27,64.17,64.23,47406.0,53.2719,53.2885,53.2056,53.2553,47406.0
2021-11-02 12:30:00,64.23,64.35,64.23,64.34,58264.0,53.2553,53.3548,53.2553,53.3465,58264.0
2021-11-02 12:40:00,64.35,64.39,64.3,64.36,58040.0,53.3548,53.388,53.3134,53.3631,58040.0
2021-11-02 12:50:00,64.36,64.37,64.19,64.22,48445.0,53.3631,53.3714,53.2221,53.247,48445.0
2021-11-02 13:00:00,64.21,64.26,64.17,64.26,51734.0,53.2387,53.2802,53.2056,53.2802,51734.0
2021-11-02 13:10:00,64.26,64.3,64.23,64.24,51380.0,53.2802,53.3134,53.2553,53.2636,51380.0
2021-11-02 13:20:00,64.25,64.31,64.2,64.28,59788.0,53.2719,53.3216,53.2304,53.2968,59788.0
2021-11-02 13:30:00,64.27,64.31,64.23,64.23,42301.0,53.2885,53.3216,53.2553,53.2553,42301.0
2021-11-02 13:40:00,64.23,64.31,64.22,64.24,47170.0,53.2553,53.3216,53.247,53.2636,47170.0
2021-11-02 13:50:00,64.25,64.32,64.24,64.28,47754.0,53.2719,53.3299,53.2636,53.2968,47754.0
2021-11-02 14:00:00,64.28,64.31,64.2,64.2,45066.0,53.2968,53.3216,53.2304,53.2304,45066.0
2021-11-02 14:10:00,64.2,64.24,64.12,64.23,81379.0,53.2304,53.2636,53.1641,53.2553,81379.0
2021-11-02 14:20:00,64.23,64.29,64.18,64.19,64035.0,53.2553,53.3051,53.2139,53.2221,64035.0
2021-11-02 14:30:00,64.19,64.26,64.17,64.22,49524.0,53.2221,53.2802,53.2056,53.247,49524.0
2021-11-02 14:40:00,64.22,64.27,64.21,64.24,47599.0,53.247,53.2885,53.2387,53.2636,47599.0
2021-11-02 14:50:00,64.24,64.26,64.12,64.13,78378.0,53.2636,53.2802,53.1641,53.1724,78378.0
2021-11-02 15:00:00,64.14,64.14,64.04,64.1,61778.0,53.1807,53.1807,53.0978,53.1475,61778.0
2021-11-02 15:10:00,64.1,64.21,64.09,64.2,73599.0,53.1475,53.2387,53.1392,53.2304,73599.0
2021-11-02 15:20:00,64.2,64.33,64.2,64.31,80235.0,53.2304,53.3382,53.2304,53.3216,80235.0
2021-11-02 15:30:00,64.32,64.32,64.25,64.3,77663.0,53.3299,53.3299,53.2719,53.3134,77663.0
2021-11-02 15:40:00,64.3,64.35,64.26,64.34,89656.0,53.3134,53.3548,53.2802,53.3465,89656.0
2021-11-02 15:50:00,64.33,64.36,64.23,64.3,446723.0,53.3382,53.3631,53.2553,53.3134,446723.0
2021-11-03 09:30:00,64.11,64.33,63.81,64.09,110126.0,53.1558,53.3382,52.9071,53.1392,110126.0
2021-11-03 09:40:00,64.08,64.53,64.06,64.48,90691.0,53.1309,53.5041,53.1144,53.4626,90691.0
2021-11-03 09:50:00,64.52,64.78,64.42,64.72,47773.0,53.4958,53.7113,53.4128,53.6616,47773.0
2021-11-03 10:00:00,64.74,64.9,64.74,64.9,68125.0,53.6782,53.8108,53.6782,53.8108,68125.0
2021-11-03 10:10:00,64.9,64.93,64.84,64.88,68475.0,53.8108,53.8357,53.7611,53.7943,68475.0
2021-11-03 10:20:00,64.86,64.91,64.82,64.88,81692.0,53.7777,53.8191,53.7445,53.7943,81692.0
2021-11-03 10:30:00,64.87,64.93,64.79,64.92,100033.0,53.786,53.8357,53.7196,53.8274,100033.0
2021-11-03 10:40:00,64.92,65.07,64.87,64.97,146206.0,53.8274,53.9518,53.786,53.8689,146206.0
2021-11-03 10:50:00,64.98,65.13,64.94,65.01,66415.0,53.8772,54.0015,53.844,53.902,66415.0
2021-11-03 11:00:00,65.01,65.2,64.99,65.12,58304.0,53.902,54.0596,53.8855,53.9932,58304.0
2021-11-03 11:10:00,65.13,65.23,65.13,65.19,72373.0,54.0015,54.0844,54.0015,54.0513,72373.0
2021-11-03 11:20:00,65.2,65.23,65.16,65.2,128510.0,54.0596,54.0844,54.0264,54.0596,128510.0
2021-11-03 11:30:00,65.2,65.21,65.03,65.09,76043.0,54.0596,54.0679,53.9186,53.9684,76043.0
2021-11-03 11:40:00,65.07,65.11,65.03,65.04,30958.0,53.9518,53.985,53.9186,53.9269,30958.0
2021-11-03 11:50:00,65.03,65.04,64.91,64.95,70151.0,53.9186,53.9269,53.8191,53.8523,70151.0
2021-11-03 12:00:00,64.94,64.98,64.92,64.97,43190.0,53.844,53.8772,53.8274,53.8689,43190.0
2021-11-03 12:10:00,64.96,64.97,64.85,64.88,52141.0,53.8606,53.8689,53.7694,53.7943,52141.0
2021-11-03 12:20:00,64.89,64.91,64.79,64.84,41963.0,53.8025,53.8191,53.7196,53.7611,41963.0
2021-11-03 12:30:00,64.83,64.92,64.8,64.86,55913.0,53.7528,53.8274,53.7279,53.7777,55913.0
2021-11-03 12:40:00,64.86,64.86,64.79,64.83,38728.0,53.7777,53.7777,53.7196,53.7528,38728.0
2021-11-03 12:50:00,64.84,64.84,64.75,64.81,44250.0,53.7611,53.7611,53.6865,53.7362,44250.0
2021-11-03 13:00:00,64.81,64.81,64.72,64.74,40118.0,53.7362,53.7362,53.6616,53.6782,40118.0
2021-11-03 13:10:00,64.74,64.74,64.67,64.67,37584.0,53.6782,53.6782,53.6201,53.6201,37584.0
2021-11-03 13:20:00,64.64,64.67,64.58,64.64,56762.0,53.5953,53.6201,53.5455,53.5953,56762.0
2021-11-03 13:30:00,64.64,64.69,64.62,64.64,40566.0,53.5953,53.6367,53.5787,53.5953,40566.0
2021-11-03 13:40:00,64.64,64.68,64.62,64.67,25706.0,53.5953,53.6284,53.5787,53.6201,25706.0
2021-11-03 13:50:00,64.68,64.71,64.62,64.7,40158.0,53.6284,53.6533,53.5787,53.645,40158.0
2021-11-03 14:00:00,64.68,65.04,64.65,65.0,97339.0,53.6284,53.9269,53.6036,53.8937,97339.0
2021-11-03 14:10:00,64.99,65.3,64.93,65.29,125736.0,53.8855,54.1425,53.8357,54.1342,125736.0
2021-11-03 14:20:00,65.3,65.3,65.07,65.09,45597.0,54.1425,54.1425,53.9518,53.9684,45597.0
2021-11-03 14:30:00,65.09,65.19,65.04,65.16,53045.0,53.9684,54.0513,53.9269,54.0264,53045.0
2021-11-03 14:40:00,65.15,65.32,65.15,65.3,69964.0,54.0181,54.1591,54.0181,54.1425,69964.0
2021-11-03 14:50:00,65.31,65.38,65.21,65.26,51693.0,54.1508,54.2088,54.0679,54.1093,51693.0
2021-11-03 15:00:00,65.27,65.4,65.26,65.37,74353.0,54.1176,54.2254,54.1093,54.2005,74353.0
2021-11-03 15:10:00,65.36,65.42,65.32,65.36,95469.0,54.1922,54.242,54.1591,54.1922,95469.0
2021-11-03 15:20:00,65.36,65.4,65.26,65.33,84086.0,54.1922,54.2254,54.1093,54.1674,84086.0
2021-11-03 15:30:00,65.33,65.35,65.11,65.22,139334.0,54.1674,54.1839,53.985,54.0762,139334.0
2021-11-03 15:40:00,65.22,65.31,65.18,65.28,141127.0,54.0762,54.1508,54.043,54.1259,141127.0
2021-11-03 15:50:00,65.29,65.29,65.02,65.15,430362.0,54.1342,54.1342,53.9103,54.0181,430362.0
2021-11-04 09:30:00,64.72,64.96,64.35,64.46,102151.0,53.6616,53.8606,53.3548,53.446,102151.0
2021-11-04 09:40:00,64.45,64.58,64.03,64.12,119507.0,53.4377,53.5455,53.0895,53.1641,119507.0
2021-11-04 09:50:00,64.1,64.18,64.03,64.05,59479.0,53.1475,53.2139,53.0895,53.1061,59479.0
2021-11-04 10:00:00,64.07,64.34,64.06,64.28,54414.0,53.1227,53.3465,53.1144,53.2968,54414.0
2021-11-04 10:10:00,64.29,64.38,64.13,64.25,68502.0,53.3051,53.3797,53.1724,53.2719,68502.0
2021-11-04 10:20:00,64.25,64.26,64.02,64.06,63002.0,53.2719,53.2802,53.0812,53.1144,63002.0
2021-11-04 10:30:00,64.06,64.12,63.88,63.94,70896.0,53.1144,53.1641,52.9651,53.0149,70896.0
2021-11-04 10:40:00,63.94,63.98,63.75,63.81,57240.0,53.0149,53.048,52.8573,52.9071,57240.0
2021-11-04 10:50:00,63.79,63.79,63.45,63.46,76584.0,52.8905,52.8905,52.6086,52.6169,76584.0
2021-11-04 11:00:00,63.43,63.5,63.32,63.44,99246.0,52.592,52.65,52.5008,52.6003,99246.0
2021-11-04 11:10:00,63.45,63.55,63.41,63.48,61746.0,52.6086,52.6915,52.5754,52.6335,61746.0
2021-11-04 11:20:00,63.48,63.53,63.36,63.41,54472.0,52.6335,52.6749,52.534,52.5754,54472.0
2021-11-04 11:30:00,63.41,63.64,63.38,63.58,64156.0,52.5754,52.7661,52.5505,52.7164,64156.0
2021-11-04 11:40:00,63.57,63.7,63.54,63.63,39302.0,52.7081,52.8159,52.6832,52.7578,39302.0
2021-11-04 11:50:00,63.62,63.77,63.6,63.77,39957.0,52.7495,52.8739,52.733,52.8739,39957.0
2021-11-04 12:00:00,63.77,63.8,63.69,63.73,33675.0,52.8739,52.8988,52.8076,52.8407,33675.0
2021-11-04 12:10:00,63.72,63.74,63.55,63.59,46745.0,52.8325,52.849,52.6915,52.7247,46745.0
2021-11-04 12:20:00,63.59,63.59,63.47,63.52,30970.0,52.7247,52.7247,52.6252,52.6666,30970.0
2021-11-04 12:30:00,63.52,63.52,63.43,63.44,34668.0,52.6666,52.6666,52.592,52.6003,34668.0
2021-11-04 12:40:00,63.44,63.66,63.44,63.65,29829.0,52.6003,52.7827,52.6003,52.7744,29829.0
2021-11-04 12:50:00,63.66,63.68,63.55,63.56,36649.0,52.7827,52.7993,52.6915,52.6998,36649.0
2021-11-04 13:00:00,63.56,63.59,63.49,63.5,52454.0,52.6998,52.7247,52.6418,52.65,52454.0
2021-11-04 13:10:00,63.51,63.6,63.51,63.6,30846.0,52.6583,52.733,52.6583,52.733,30846.0
2021-11-04 13:20:00,63.59,63.65,63.56,63.64,104935.0,52.7247,52.7744,52.6998,52.7661,104935.0
2021-11-04 13:30:00,63.65,63.65,63.55,63.65,35442.0,52.7744,52.7744,52.6915,52.7744,35442.0
2021-11-04 13:40:00,63.65,63.65,63.48,63.48,65513.0,52.7744,52.7744,52.6335,52.6335,65513.0
2021-11-04 13:50:00,63.49,63.53,63.45,63.46,62215.0,52.6418,52.6749,52.6086,52.6169,62215.0
2021-11-04 14:00:00,63.47,63.54,63.4,63.51,54876.0,52.6252,52.6832,52.5671,52.6583,54876.0
2021-11-04 14:10:00,63.51,63.51,63.32,63.33,41037.0,52.6583,52.6583,52.5008,52.5091,41037.0
2021-11-04 14:20:00,63.34,63.38,63.25,63.27,78124.0,52.5174,52.5505,52.4428,52.4593,78124.0
2021-11-04 14:30:00,63.26,63.27,63.2,63.22,46253.0,52.4511,52.4593,52.4013,52.4179,46253.0
2021-11-04 14:40:00,63.22,63.24,63.18,63.23,39833.0,52.4179,52.4345,52.3847,52.4262,39833.0
2021-11-04 14:50:00,63.23,63.32,63.22,63.32,44181.0,52.4262,52.5008,52.4179,52.5008,44181.0
2021-11-04 15:00:00,63.31,63.37,63.2,63.29,50089.0,52.4925,52.5423,52.4013,52.4759,50089.0
2021-11-04 15:10:00,63.29,63.42,63.27,63.42,57275.0,52.4759,52.5837,52.4593,52.5837,57275.0
2021-11-04 15:20:00,63.41,63.54,63.4,63.49,84268.0,52.5754,52.6832,52.5671,52.6418,84268.0
2021-11-04 15:30:00,63.49,63.59,63.45,63.49,134534.0,52.6418,52.7247,52.6086,52.6418,134534.0
2021-11-04 15:40:00,63.49,63.61,63.46,63.54,123851.0,52.6418,52.7413,52.6169,52.6832,123851.0
2021-11-04 15:50:00,63.54,63.79,63.48,63.77,376038.0,52.6832,52.8905,52.6335,52.8739,376038.0
2021-11-05 09:30:00,64.45,64.85,64.34,64.38,164951.0,53.4377,53.7694,53.3465,53.3797,164951.0
2021-11-05 09:40:00,64.38,64.84,64.33,64.64,70500.0,53.3797,53.7611,53.3382,53.5953,70500.0
2021-11-05 09:50:00,64.63,64.7,64.49,64.62,68684.0,53.587,53.645,53.4709,53.5787,68684.0
2021-11-05 10:00:00,64.61,64.76,64.53,64.69,51173.0,53.5704,53.6948,53.5041,53.6367,51173.0
2021-11-05 10:10:00,64.69,64.81,64.61,64.7,66244.0,53.6367,53.7362,53.5704,53.645,66244.0
2021-11-05 10:20:00,64.72,64.72,64.54,64.63,63743.0,53.6616,53.6616,53.5123,53.587,63743.0
2021-11-05 10:30:00,64.65,64.73,64.5,64.57,97267.0,53.6036,53.6699,53.4792,53.5372,97267.0
2021-11-05 10:40:00,64.58,64.75,64.54,64.75,55175.0,53.5455,53.6865,53.5123,53.6865,55175.0
2021-11-05 10:50:00,64.75,64.75,64.6,64.73,83130.0,53.6865,53.6865,53.5621,53.6699,83130.0
2021-11-05 11:00:00,64.75,64.88,64.73,64.88,54153.0,53.6865,53.7943,53.6699,53.7943,54153.0
2021-11-05 11:10:00,64.9,64.93,64.79,64.81,42308.0,53.8108,53.8357,53.7196,53.7362,42308.0
2021-11-05 11:20:00,64.81,64.86,64.75,64.76,38372.0,53.7362,53.7777,53.6865,53.6948,38372.0
2021-11-05 11:30:00,64.75,64.76,64.58,64.58,55557.0,53.6865,53.6948,53.5455,53.5455,55557.0
2021-11-05 11:40:00,64.56,64.57,64.37,64.37,52594.0,53.5289,53.5372,53.3714,53.3714,52594.0
2021-11-05 11:50:00,64.37,64.39,64.28,64.34,49452.0,53.3714,53.388,53.2968,53.3465,49452.0
2021-11-05 12:00:00,64.34,64.44,64.33,64.41,36091.0,53.3465,53.4294,53.3382,53.4046,36091.0
2021-11-05 12:10:00,64.41,64.41,64.31,64.31,35154.0,53.4046,53.4046,53.3216,53.3216,35154.0
2021-11-05 12:20:00,64.34,64.37,64.24,64.25,34088.0,53.3465,53.3714,53.2636,53.2719,34088.0
2021-11-05 12:30:00,64.25,64.32,64.22,64.23,48948.0,53.2719,53.3299,53.247,53.2553,48948.0
2021-11-05 12:40:00,64.24,64.27,64.17,64.27,18424.0,53.2636,53.2885,53.2056,53.2885,18424.0
2021-11-05 12:50:00,64.27,64.27,64.12,64.12,54360.0,53.2885,53.2885,53.1641,53.1641,54360.0
2021-11-05 13:00:00,64.13,64.17,64.08,64.08,39539.0,53.1724,53.2056,53.1309,53.1309,39539.0
2021-11-05 13:10:00,64.08,64.22,64.07,64.22,31717.0,53.1309,53.247,53.1227,53.247,31717.0
2021-11-05 13:20:00,64.21,64.22,63.97,63.99,38623.0,53.2387,53.247,53.0397,53.0563,38623.0
2021-11-05 13:30:00,64.01,64.23,64.01,64.11,40577.0,53.0729,53.2553,53.0729,53.1558,40577.0
2021-11-05 13:40:00,64.11,64.11,63.92,63.98,51776.0,53.1558,53.1558,52.9983,53.048,51776.0
2021-11-05 13:50:00,63.97,64.16,63.97,64.13,45551.0,53.0397,53.1973,53.0397,53.1724,45551.0
2021-11-05 14:00:00,64.12,64.23,64.09,64.2,36422.0,53.1641,53.2553,53.1392,53.2304,36422.0
2021-11-05 14:10:00,64.2,64.31,64.17,64.24,43668.0,53.2304,53.3216,53.2056,53.2636,43668.0
2021-11-05 14:20:00,64.24,64.3,64.16,64.29,72076.0,53.2636,53.3134,53.1973,53.3051,72076.0
2021-11-05 14:30:00,64.3,64.32,64.21,64.23,84046.0,53.3134,53.3299,53.2387,53.2553,84046.0
2021-11-05 14:40:00,64.23,64.23,64.17,64.22,32364.0,53.2553,53.2553,53.2056,53.247,32364.0
2021-11-05 14:50:00,64.22,64.26,64.2,64.23,44231.0,53.247,53.2802,53.2304,53.2553,44231.0
2021-11-05 15:00:00,64.23,64.3,64.16,64.3,43448.0,53.2553,53.3134,53.1973,53.3134,43448.0
2021-11-05 15:10:00,64.3,64.36,64.28,64.31,44697.0,53.3134,53.3631,53.2968,53.3216,44697.0
2021-11-05 15:20:00,64.31,64.32,64.16,64.2,49738.0,53.3216,53.3299,53.1973,53.2304,49738.0
2021-11-05 15:30:00,64.2,64.32,64.15,64.28,87255.0,53.2304,53.3299,53.189,53.2968,87255.0
2021-11-05 15:40:00,64.3,64.3,64.15,64.18,116663.0,53.3134,53.3134,53.189,53.2139,116663.0
2021-11-05 15:50:00,64.19,64.31,64.19,64.27,263201.0,53.2221,53.3216,53.2221,53.2885,263201.0
2021-11-08 09:30:00,64.45,64.81,64.41,64.61,100239.0,53.4377,53.7362,53.4046,53.5704,100239.0
2021-11-08 09:40:00,64.61,64.92,64.6,64.82,66069.0,53.5704,53.8274,53.5621,53.7445,66069.0
2021-11-08 09:50:00,64.82,64.95,64.61,64.73,65872.0,53.7445,53.8523,53.5704,53.6699,65872.0
2021-11-08 10:00:00,64.73,64.82,64.56,64.7,81250.0,53.6699,53.7445,53.5289,53.645,81250.0
2021-11-08 10:10:00,64.7,64.83,64.6,64.75,71677.0,53.645,53.7528,53.5621,53.6865,71677.0
2021-11-08 10:20:00,64.76,64.86,64.69,64.69,71701.0,53.6948,53.7777,53.6367,53.6367,71701.0
2021-11-08 10:30:00,64.69,64.74,64.55,64.73,70039.0,53.6367,53.6782,53.5206,53.6699,70039.0
2021-11-08 10:40:00,64.74,64.9,64.62,64.88,68018.0,53.6782,53.8108,53.5787,53.7943,68018.0
2021-11-08 10:50:00,64.89,64.93,64.77,64.86,48063.0,53.8025,53.8357,53.703,53.7777,48063.0
2021-11-08 11:00:00,64.87,64.96,64.73,64.78,63979.0,53.786,53.8606,53.6699,53.7113,63979.0
2021-11-08 11:10:00,64.78,64.86,64.71,64.83,55598.0,53.7113,53.7777,53.6533,53.7528,55598.0
2021-11-08 11:20:00,64.82,64.84,64.68,64.7,42867.0,53.7445,53.7611,53.6284,53.645,42867.0
2021-11-08 11:30:00,64.7,64.78,64.6,64.68,59443.0,53.645,53.7113,53.5621,53.6284,59443.0
2021-11-08 11:40:00,64.68,64.8,64.68,64.76,34208.0,53.6284,53.7279,53.6284,53.6948,34208.0
2021-11-08 11:50:00,64.76,64.79,64.61,64.62,58030.0,53.6948,53.7196,53.5704,53.5787,58030.0
2021-11-08 12:00:00,64.62,64.62,64.49,64.56,44715.0,53.5787,53.5787,53.4709,53.5289,44715.0
2021-11-08 12:10:00,64.56,64.62,64.55,64.59,40717.0,53.5289,53.5787,53.5206,53.5538,40717.0
2021-11-08 12:20:00,64.58,64.69,64.55,64.63,65501.0,53.5455,53.6367,53.5206,53.587,65501.0
2021-11-08 12:30:00,64.65,64.66,64.57,64.63,52244.0,53.6036,53.6118,53.5372,53.587,52244.0
2021-11-08 12:40:00,64.63,64.64,64.59,64.62,87657.0,53.587,53.5953,53.5538,53.5787,87657.0
2021-11-08 12:50:00,64.61,64.62,64.53,64.56,87364.0,53.5704,53.5787,53.5041,53.5289,87364.0
2021-11-08 13:00:00,64.57,64.59,64.52,64.55,51247.0,53.5372,53.5538,53.4958,53.5206,51247.0
2021-11-08 13:10:00,64.55,64.55,64.47,64.51,37789.0,53.5206,53.5206,53.4543,53.4875,37789.0
2021-11-08 13:20:00,64.51,64.6,64.48,64.54,50596.0,53.4875,53.5621,53.4626,53.5123,50596.0
2021-11-08 13:30:00,64.54,64.58,64.49,64.52,44664.0,53.5123,53.5455,53.4709,53.4958,44664.0
2021-11-08 13:40:00,64.51,64.53,64.47,64.48,42310.0,53.4875,53.5041,53.4543,53.4626,42310.0
2021-11-08 13:50:00,64.48,64.56,64.43,64.56,94612.0,53.4626,53.5289,53.4211,53.5289,94612.0
2021-11-08 14:00:00,64.57,64.65,64.57,64.62,66798.0,53.5372,53.6036,53.5372,53.5787,66798.0
2021-11-08 14:10:00,64.61,64.62,64.47,64.49,58531.0,53.5704,53.5787,53.4543,53.4709,58531.0
2021-11-08 14:20:00,64.49,64.52,64.41,64.5,49295.0,53.4709,53.4958,53.4046,53.4792,49295.0
2021-11-08 14:30:00,64.51,64.68,64.48,64.63,45526.0,53.4875,53.6284,53.4626,53.587,45526.0
2021-11-08 14:40:00,64.63,64.63,64.53,64.57,53571.0,53.587,53.587,53.5041,53.5372,53571.0
2021-11-08 14:50:00,64.57,64.63,64.57,64.63,42653.0,53.5372,53.587,53.5372,53.587,42653.0
2021-11-08 15:00:00,64.63,64.73,64.62,64.69,72543.0,53.587,53.6699,53.5787,53.6367,72543.0
2021-11-08 15:10:00,64.69,64.69,64.64,64.69,48889.0,53.6367,53.6367,53.5953,53.6367,48889.0
2021-11-08 15:20:00,64.69,64.8,64.64,64.68,118134.0,53.6367,53.7279,53.5953,53.6284,118134.0
2021-11-08 15:30:00,64.69,64.82,64.64,64.78,71606.0,53.6367,53.7445,53.5953,53.7113,71606.0
2021-11-08 15:40:00,64.78,64.81,64.71,64.73,86091.0,53.7113,53.7362,53.6533,53.6699,86091.0
2021-11-08 15:50:00,64.73,64.85,64.73,64.77,267332.0,53.6699,53.7694,53.6699,53.703,267332.0
2021-11-09 09:30:00,64.31,64.8,64.31,64.69,117381.0,53.3216,53.7279,53.3216,53.6367,117381.0
2021-11-09 09:40:00,64.7,64.78,64.51,64.57,262751.0,53.645,53.7113,53.4875,53.5372,262751.0
2021-11-09 09:50:00,64.58,64.86,64.51,64.86,171196.0,53.5455,53.7777,53.4875,53.7777,171196.0
2021-11-09 10:00:00,64.85,64.93,64.67,64.71,151641.0,53.7694,53.8357,53.6201,53.6533,151641.0
2021-11-09 10:10:00,64.7,65.04,64.63,64.79,88951.0,53.645,53.9269,53.587,53.7196,88951.0
2021-11-09 10:20:00,64.83,65.12,64.8,65.09,101344.0,53.7528,53.9932,53.7279,53.9684,101344.0
2021-11-09 10:30:00,65.11,65.15,64.84,64.85,71752.0,53.985,54.0181,53.7611,53.7694,71752.0
2021-11-09 10:40:00,64.82,64.99,64.82,64.91,69859.0,53.7445,53.8855,53.7445,53.8191,69859.0
2021-11-09 10:50:00,64.92,64.92,64.79,64.82,47300.0,53.8274,53.8274,53.7196,53.7445,47300.0
2021-11-09 11:00:00,64.83,64.84,64.71,64.73,53345.0,53.7528,53.7611,53.6533,53.6699,53345.0
2021-11-09 11:10:00,64.72,64.81,64.61,64.76,61216.0,53.6616,53.7362,53.5704,53.6948,61216.0
2021-11-09 11:20:00,64.76,64.79,64.58,64.59,38915.0,53.6948,53.7196,53.5455,53.5538,38915.0
2021-11-09 11:30:00,64.58,64.76,64.58,64.7,44272.0,53.5455,53.6948,53.5455,53.645,44272.0
2021-11-09 11:40:00,64.68,64.75,64.53,64.53,50822.0,53.6284,53.6865,53.5041,53.5041,50822.0
2021-11-09 11:50:00,64.53,64.6,64.4,64.42,84376.0,53.5041,53.5621,53.3963,53.4128,84376.0
2021-11-09 12:00:00,64.42,64.44,64.36,64.39,42996.0,53.4128,53.4294,53.3631,53.388,42996.0
2021-11-09 12:10:00,64.39,64.51,64.39,64.51,42278.0,53.388,53.4875,53.388,53.4875,42278.0
2021-11-09 12:20:00,64.51,64.53,64.41,64.44,34776.0,53.4875,53.5041,53.4046,53.4294,34776.0
2021-11-09 12:30:00,64.44,64.52,64.39,64.47,43700.0,53.4294,53.4958,53.388,53.4543,43700.0
2021-11-09 12:40:00,64.47,64.59,64.43,64.57,54273.0,53.4543,53.5538,53.4211,53.5372,54273.0
2021-11-09 12:50:00,64.58,64.62,64.52,64.53,42435.0,53.5455,53.5787,53.4958,53.5041,42435.0
2021-11-09 13:00:00,64.53,64.55,64.49,64.53,55985.0,53.5041,53.5206,53.4709,53.5041,55985.0
2021-11-09 13:10:00,64.53,64.53,64.4,64.46,59218.0,53.5041,53.5041,53.3963,53.446,59218.0
2021-11-09 13:20:00,64.45,64.45,64.34,64.39,54680.0,53.4377,53.4377,53.3465,53.388,54680.0
2021-11-09 13:30:00,64.39,64.43,64.38,64.4,33757.0,53.388,53.4211,53.3797,53.3963,33757.0
2021-11-09 13:40:00,64.39,64.42,64.36,64.42,45498.0,53.388,53.4128,53.3631,53.4128,45498.0
2021-11-09 13:50:00,64.42,64.43,64.35,64.39,33526.0,53.4128,53.4211,53.3548,53.388,33526.0
2021-11-09 14:00:00,64.39,64.51,64.38,64.45,45739.0,53.388,53.4875,53.3797,53.4377,45739.0
2021-11-09 14:10:00,64.45,64.66,64.41,64.63,51994.0,53.4377,53.6118,53.4046,53.587,51994.0
2021-11-09 14:20:00,64.63,64.65,64.58,64.61,37609.0,53.587,53.6036,53.5455,53.5704,37609.0
2021-11-09 14:30:00,64.62,64.67,64.6,64.67,42793.0,53.5787,53.6201,53.5621,53.6201,42793.0
2021-11-09 14:40:00,64.67,64.81,64.67,64.72,64573.0,53.6201,53.7362,53.6201,53.6616,64573.0
2021-11-09 14:50:00,64.72,64.78,64.69,64.76,40494.0,53.6616,53.7113,53.6367,53.6948,40494.0
2021-11-09 15:00:00,64.76,64.82,64.72,64.81,78868.0,53.6948,53.7445,53.6616,53.7362,78868.0
2021-11-09 15:10:00,64.81,64.9,64.75,64.75,70936.0,53.7362,53.8108,53.6865,53.6865,70936.0
2021-11-09 15:20:00,64.76,64.84,64.7,64.7,54126.0,53.6948,53.7611,53.645,53.645,54126.0
2021-11-09 15:30:00,64.71,64.72,64.63,64.7,84687.0,53.6533,53.6616,53.587,53.645,84687.0
2021-11-09 15:40:00,64.7,64.81,64.68,64.77,124084.0,53.645,53.7362,53.6284,53.703,124084.0
2021-11-09 15:50:00,64.77,64.79,64.66,64.75,294465.0,53.703,53.7196,53.6118,53.6865,294465.0
2021-11-10 09:30:00,64.52,64.9,64.45,64.67,187385.0,53.8977,54.2151,53.8392,54.023,187385.0
2021-11-10 09:40:00,64.66,64.79,64.62,64.63,129987.0,54.0146,54.1232,53.9812,53.9896,129987.0
2021-11-10 09:50:00,64.64,64.74,64.54,64.64,75695.0,53.9979,54.0815,53.9144,53.9979,75695.0
2021-11-10 10:00:00,64.64,64.66,64.52,64.54,67176.0,53.9979,54.0146,53.8977,53.9144,67176.0
2021-11-10 10:10:00,64.53,64.53,64.33,64.38,39106.0,53.906,53.906,53.739,53.7807,39106.0
2021-11-10 10:20:00,64.38,64.54,64.38,64.51,49103.0,53.7807,53.9144,53.7807,53.8893,49103.0
2021-11-10 10:30:00,64.51,64.71,64.48,64.7,83201.0,53.8893,54.0564,53.8643,54.048,83201.0
2021-11-10 10:40:00,64.7,64.71,64.6,64.63,56222.0,54.048,54.0564,53.9645,53.9896,56222.0
2021-11-10 10:50:00,64.62,64.71,64.55,64.56,70856.0,53.9812,54.0564,53.9227,53.9311,70856.0
2021-11-10 11:00:00,64.56,64.61,64.5,64.55,46545.0,53.9311,53.9729,53.881,53.9227,46545.0
2021-11-10 11:10:00,64.55,64.61,64.51,64.51,45518.0,53.9227,53.9729,53.8893,53.8893,45518.0
2021-11-10 11:20:00,64.5,64.57,64.5,64.53,37345.0,53.881,53.9394,53.881,53.906,37345.0
2021-11-10 11:30:00,64.53,64.58,64.46,64.48,77594.0,53.906,53.9478,53.8476,53.8643,77594.0
2021-11-10 11:40:00,64.48,64.57,64.48,64.51,48880.0,53.8643,53.9394,53.8643,53.8893,48880.0
2021-11-10 11:50:00,64.51,64.59,64.47,64.53,61509.0,53.8893,53.9561,53.8559,53.906,61509.0
2021-11-10 12:00:00,64.53,64.58,64.46,64.47,36409.0,53.906,53.9478,53.8476,53.8559,36409.0
2021-11-10 12:10:00,64.47,64.47,64.33,64.41,32945.0,53.8559,53.8559,53.739,53.8058,32945.0
2021-11-10 12:20:00,64.41,64.42,64.31,64.36,45915.0,53.8058,53.8141,53.7222,53.764,45915.0
2021-11-10 12:30:00,64.36,64.48,64.36,64.44,26032.0,53.764,53.8643,53.764,53.8308,26032.0
2021-11-10 12:40:00,64.44,64.46,64.31,64.33,73962.0,53.8308,53.8476,53.7222,53.739,73962.0
2021-11-10 12:50:00,64.35,64.45,64.33,64.39,44951.0,53.7557,53.8392,53.739,53.7891,44951.0
2021-11-10 13:00:00,64.4,64.51,64.4,64.44,67628.0,53.7974,53.8893,53.7974,53.8308,67628.0
2021-11-10 13:10:00,64.43,64.51,64.39,64.39,47137.0,53.8225,53.8893,53.7891,53.7891,47137.0
2021-11-10 13:20:00,64.4,64.49,64.39,64.47,36187.0,53.7974,53.8726,53.7891,53.8559,36187.0
2021-11-10 13:30:00,64.47,64.52,64.43,64.48,43329.0,53.8559,53.8977,53.8225,53.8643,43329.0
2021-11-10 13:40:00,64.48,64.53,64.37,64.37,55409.0,53.8643,53.906,53.7724,53.7724,55409.0
2021-11-10 13:50:00,64.37,64.37,64.08,64.17,100344.0,53.7724,53.7724,53.5301,53.6053,100344.0
2021-11-10 14:00:00,64.16,64.16,63.89,64.05,114889.0,53.5969,53.5969,53.3714,53.5051,114889.0
2021-11-10 14:10:00,64.05,64.11,63.95,64.08,81020.0,53.5051,53.5552,53.4215,53.5301,81020.0
2021-11-10 14:20:00,64.08,64.16,64.04,64.08,51812.0,53.5301,53.5969,53.4967,53.5301,51812.0
2021-11-10 14:30:00,64.08,64.12,64.03,64.06,59721.0,53.5301,53.5635,53.4883,53.5134,59721.0
2021-11-10 14:40:00,64.05,64.14,64.02,64.06,87674.0,53.5051,53.5802,53.48,53.5134,87674.0
2021-11-10 14:50:00,64.06,64.13,63.99,64.05,89145.0,53.5134,53.5719,53.4549,53.5051,89145.0
2021-11-10 15:00:00,64.05,64.08,63.98,63.99,81662.0,53.5051,53.5301,53.4466,53.4549,81662.0
2021-11-10 15:10:00,63.98,64.2,63.98,64.19,152431.0,53.4466,53.6304,53.4466,53.622,152431.0
2021-11-10 15:20:00,64.19,64.26,64.13,64.22,95415.0,53.622,53.6805,53.5719,53.6471,95415.0
2021-11-10 15:30:00,64.21,64.22,64.1,64.16,167764.0,53.6387,53.6471,53.5468,53.5969,167764.0
2021-11-10 15:40:00,64.16,64.17,63.83,63.86,139141.0,53.5969,53.6053,53.3213,53.3463,139141.0
2021-11-10 15:50:00,63.87,64.01,63.87,63.89,491139.0,53.3547,53.4716,53.3547,53.3714,491139.0
2021-11-11 09:30:00,63.77,63.93,63.53,63.74,116600.0,53.2711,53.4048,53.0707,53.2461,116600.0
2021-11-11 09:40:00,63.72,64.1,63.64,64.04,64038.0,53.2294,53.5468,53.1626,53.4967,64038.0
2021-11-11 09:50:00,64.07,64.09,63.72,63.74,44427.0,53.5218,53.5385,53.2294,53.2461,44427.0
2021-11-11 10:00:00,63.73,63.86,63.71,63.75,38056.0,53.2377,53.3463,53.221,53.2544,38056.0
2021-11-11 10:10:00,63.77,63.89,63.72,63.75,30392.0,53.2711,53.3714,53.2294,53.2544,30392.0
2021-11-11 10:20:00,63.75,63.81,63.67,63.69,62818.0,53.2544,53.3046,53.1876,53.2043,62818.0
2021-11-11 10:30:00,63.68,63.84,63.6,63.73,35593.0,53.196,53.3296,53.1291,53.2377,35593.0
2021-11-11 10:40:00,63.73,63.77,63.65,63.76,31036.0,53.2377,53.2711,53.1709,53.2628,31036.0
2021-11-11 10:50:00,63.75,63.78,63.69,63.73,60937.0,53.2544,53.2795,53.2043,53.2377,60937.0
2021-11-11 11:00:00,63.73,63.8,63.7,63.77,31595.0,53.2377,53.2962,53.2127,53.2711,31595.0
2021-11-11 11:10:00,63.78,63.87,63.77,63.79,32711.0,53.2795,53.3547,53.2711,53.2879,32711.0
2021-11-11 11:20:00,63.8,63.85,63.75,63.77,35756.0,53.2962,53.338,53.2544,53.2711,35756.0
2021-11-11 11:30:00,63.76,63.89,63.72,63.82,45473.0,53.2628,53.3714,53.2294,53.3129,45473.0
2021-11-11 11:40:00,63.82,63.82,63.74,63.79,34322.0,53.3129,53.3129,53.2461,53.2879,34322.0
2021-11-11 11:50:00,63.79,63.82,63.72,63.75,33136.0,53.2879,53.3129,53.2294,53.2544,33136.0
2021-11-11 12:00:00,63.78,63.86,63.74,63.86,29236.0,53.2795,53.3463,53.2461,53.3463,29236.0
2021-11-11 12:10:00,63.86,63.86,63.77,63.81,32639.0,53.3463,53.3463,53.2711,53.3046,32639.0
2021-11-11 12:20:00,63.82,63.93,63.8,63.92,64238.0,53.3129,53.4048,53.2962,53.3965,64238.0
2021-11-11 12:30:00,63.92,63.96,63.89,63.95,36724.0,53.3965,53.4299,53.3714,53.4215,36724.0
2021-11-11 12:40:00,63.94,63.94,63.86,63.93,18676.0,53.4132,53.4132,53.3463,53.4048,18676.0
2021-11-11 12:50:00,63.94,63.94,63.84,63.88,30050.0,53.4132,53.4132,53.3296,53.363,30050.0
2021-11-11 13:00:00,63.88,63.88,63.72,63.73,29443.0,53.363,53.363,53.2294,53.2377,29443.0
2021-11-11 13:10:00,63.74,63.82,63.73,63.8,31138.0,53.2461,53.3129,53.2377,53.2962,31138.0
2021-11-11 13:20:00,63.82,63.82,63.66,63.71,27908.0,53.3129,53.3129,53.1793,53.221,27908.0
2021-11-11 13:30:00,63.71,63.76,63.71,63.75,26722.0,53.221,53.2628,53.221,53.2544,26722.0
2021-11-11 13:40:00,63.76,63.79,63.73,63.78,17972.0,53.2628,53.2879,53.2377,53.2795,17972.0
2021-11-11 13:50:00,63.77,63.78,63.7,63.71,42330.0,53.2711,53.2795,53.2127,53.221,42330.0
2021-11-11 14:00:00,63.71,63.71,63.66,63.7,31453.0,53.221,53.221,53.1793,53.2127,31453.0
2021-11-11 14:10:00,63.7,63.71,63.65,63.69,30487.0,53.2127,53.221,53.1709,53.2043,30487.0
2021-11-11 14:20:00,63.69,63.73,63.66,63.7,21587.0,53.2043,53.2377,53.1793,53.2127,21587.0
2021-11-11 14:30:00,63.69,63.72,63.68,63.7,25136.0,53.2043,53.2294,53.196,53.2127,25136.0
2021-11-11 14:40:00,63.7,63.72,63.66,63.67,18683.0,53.2127,53.2294,53.1793,53.1876,18683.0
2021-11-11 14:50:00,63.67,63.67,63.63,63.67,25193.0,53.1876,53.1876,53.1542,53.1876,25193.0
2021-11-11 15:00:00,63.67,63.77,63.66,63.71,34165.0,53.1876,53.2711,53.1793,53.221,34165.0
2021-11-11 15:10:00,63.71,63.71,63.63,63.67,31059.0,53.221,53.221,53.1542,53.1876,31059.0
2021-11-11 15:20:00,63.68,63.69,63.6,63.6,64656.0,53.196,53.2043,53.1291,53.1291,64656.0
2021-11-11 15:30:00,63.6,63.6,63.5,63.55,87059.0,53.1291,53.1291,53.0456,53.0874,87059.0
2021-11-11 15:40:00,63.55,63.58,63.47,63.5,91936.0,53.0874,53.1124,53.0205,53.0456,91936.0
2021-11-11 15:50:00,63.5,63.53,63.38,63.42,407055.0,53.0456,53.0707,52.9454,52.9788,407055.0
2021-11-12 09:30:00,63.37,63.39,63.04,63.27,82782.0,52.937,52.9537,52.6613,52.8535,82782.0
2021-11-12 09:40:00,63.28,63.47,63.22,63.38,99223.0,52.8618,53.0205,52.8117,52.9454,99223.0
2021-11-12 09:50:00,63.38,63.39,63.11,63.12,50613.0,52.9454,52.9537,52.7198,52.7282,50613.0
2021-11-12 10:00:00,63.1,63.12,62.71,62.74,115057.0,52.7115,52.7282,52.3857,52.4107,115057.0
2021-11-12 10:10:00,62.72,62.82,62.63,62.64,79462.0,52.394,52.4776,52.3188,52.3272,79462.0
2021-11-12 10:20:00,62.63,62.64,62.31,62.38,106502.0,52.3188,52.3272,52.0515,52.11,106502.0
2021-11-12 10:30:00,62.39,62.52,62.36,62.47,81172.0,52.1183,52.2269,52.0933,52.1852,81172.0
2021-11-12 10:40:00,62.49,62.65,62.42,62.61,51752.0,52.2019,52.3355,52.1434,52.3021,51752.0
2021-11-12 10:50:00,62.62,62.65,62.53,62.59,61794.0,52.3105,52.3355,52.2353,52.2854,61794.0
2021-11-12 11:00:00,62.6,62.74,62.58,62.63,91757.0,52.2938,52.4107,52.2771,52.3188,91757.0
2021-11-12 11:10:00,62.64,62.8,62.6,62.75,69125.0,52.3272,52.4608,52.2938,52.4191,69125.0
2021-11-12 11:20:00,62.75,62.84,62.68,62.69,52686.0,52.4191,52.4943,52.3606,52.369,52686.0
2021-11-12 11:30:00,62.68,62.86,62.67,62.82,64134.0,52.3606,52.511,52.3522,52.4776,64134.0
2021-11-12 11:40:00,62.81,62.82,62.77,62.8,44588.0,52.4692,52.4776,52.4358,52.4608,44588.0
2021-11-12 11:50:00,62.8,62.83,62.78,62.79,38175.0,52.4608,52.4859,52.4441,52.4525,38175.0
2021-11-12 12:00:00,62.8,62.83,62.75,62.76,61733.0,52.4608,52.4859,52.4191,52.4274,61733.0
2021-11-12 12:10:00,62.75,62.79,62.71,62.73,73970.0,52.4191,52.4525,52.3857,52.4024,73970.0
2021-11-12 12:20:00,62.73,62.74,62.68,62.7,32079.0,52.4024,52.4107,52.3606,52.3773,32079.0
2021-11-12 12:30:00,62.7,62.76,62.68,62.69,57029.0,52.3773,52.4274,52.3606,52.369,57029.0
2021-11-12 12:40:00,62.68,62.69,62.59,62.63,22814.0,52.3606,52.369,52.2854,52.3188,22814.0
2021-11-12 12:50:00,62.64,62.7,62.63,62.69,32449.0,52.3272,52.3773,52.3188,52.369,32449.0
2021-11-12 13:00:00,62.7,62.71,62.61,62.64,43909.0,52.3773,52.3857,52.3021,52.3272,43909.0
2021-11-12 13:10:00,62.64,62.67,62.59,62.62,27834.0,52.3272,52.3522,52.2854,52.3105,27834.0
2021-11-12 13:20:00,62.61,62.62,62.47,62.49,30867.0,52.3021,52.3105,52.1852,52.2019,30867.0
2021-11-12 13:30:00,62.5,62.52,62.43,62.44,47719.0,52.2102,52.2269,52.1518,52.1601,47719.0
2021-11-12 13:40:00,62.43,62.43,62.35,62.37,28890.0,52.1518,52.1518,52.0849,52.1016,28890.0
2021-11-12 13:50:00,62.38,62.53,62.37,62.53,20913.0,52.11,52.2353,52.1016,52.2353,20913.0
2021-11-12 14:00:00,62.52,62.58,62.49,62.57,62765.0,52.2269,52.2771,52.2019,52.2687,62765.0
2021-11-12 14:10:00,62.58,62.65,62.57,62.6,59988.0,52.2771,52.3355,52.2687,52.2938,59988.0
2021-11-12 14:20:00,62.6,62.64,62.57,62.59,65782.0,52.2938,52.3272,52.2687,52.2854,65782.0
2021-11-12 14:30:00,62.59,62.66,62.57,62.64,55714.0,52.2854,52.3439,52.2687,52.3272,55714.0
2021-11-12 14:40:00,62.65,62.66,62.6,62.66,72950.0,52.3355,52.3439,52.2938,52.3439,72950.0
2021-11-12 14:50:00,62.66,62.73,62.65,62.68,45791.0,52.3439,52.4024,52.3355,52.3606,45791.0
2021-11-12 15:00:00,62.69,62.7,62.58,62.62,75065.0,52.369,52.3773,52.2771,52.3105,75065.0
2021-11-12 15:10:00,62.62,62.71,62.59,62.7,82936.0,52.3105,52.3857,52.2854,52.3773,82936.0
2021-11-12 15:20:00,62.7,62.71,62.61,62.67,98491.0,52.3773,52.3857,52.3021,52.3522,98491.0
2021-11-12 15:30:00,62.66,62.79,62.65,62.7,196665.0,52.3439,52.4525,52.3355,52.3773,196665.0
2021-11-12 15:40:00,62.69,62.72,62.64,62.66,161659.0,52.369,52.394,52.3272,52.3439,161659.0
2021-11-12 15:50:00,62.67,62.8,62.63,62.69,745596.0,52.3522,52.4608,52.3188,52.369,745596.0
2021-11-15 09:30:00,62.97,63.03,62.76,63.0,97216.0,52.6029,52.653,52.4274,52.6279,97216.0
2021-11-15 09:40:00,63.01,63.07,62.87,62.92,67947.0,52.6363,52.6864,52.5193,52.5611,67947.0
2021-11-15 09:50:00,62.93,63.13,62.88,63.09,81933.0,52.5694,52.7365,52.5277,52.7031,81933.0
2021-11-15 10:00:00,63.06,63.08,62.98,63.0,59685.0,52.678,52.6947,52.6112,52.6279,59685.0
2021-11-15 10:10:00,63.0,63.32,62.99,63.28,120372.0,52.6279,52.8952,52.6196,52.8618,120372.0
2021-11-15 10:20:00,63.26,63.31,63.11,63.15,67713.0,52.8451,52.8869,52.7198,52.7532,67713.0
2021-11-15 10:30:00,63.15,63.19,63.09,63.13,41069.0,52.7532,52.7866,52.7031,52.7365,41069.0
2021-11-15 10:40:00,63.14,63.25,63.11,63.17,45406.0,52.7449,52.8368,52.7198,52.7699,45406.0
2021-11-15 10:50:00,63.15,63.26,63.13,63.21,68029.0,52.7532,52.8451,52.7365,52.8033,68029.0
2021-11-15 11:00:00,63.2,63.31,63.17,63.28,53196.0,52.795,52.8869,52.7699,52.8618,53196.0
2021-11-15 11:10:00,63.27,63.28,63.1,63.16,39941.0,52.8535,52.8618,52.7115,52.7616,39941.0
2021-11-15 11:20:00,63.16,63.21,63.12,63.15,38350.0,52.7616,52.8033,52.7282,52.7532,38350.0
2021-11-15 11:30:00,63.15,63.22,63.07,63.21,52391.0,52.7532,52.8117,52.6864,52.8033,52391.0
2021-11-15 11:40:00,63.21,63.23,63.12,63.16,63474.0,52.8033,52.8201,52.7282,52.7616,63474.0
2021-11-15 11:50:00,63.15,63.2,63.1,63.12,44600.0,52.7532,52.795,52.7115,52.7282,44600.0
2021-11-15 12:00:00,63.11,63.15,63.07,63.15,49648.0,52.7198,52.7532,52.6864,52.7532,49648.0
2021-11-15 12:10:00,63.14,63.17,63.09,63.15,32402.0,52.7449,52.7699,52.7031,52.7532,32402.0
2021-11-15 12:20:00,63.15,63.21,63.12,63.19,44929.0,52.7532,52.8033,52.7282,52.7866,44929.0
2021-11-15 12:30:00,63.2,63.26,63.18,63.25,49687.0,52.795,52.8451,52.7783,52.8368,49687.0
2021-11-15 12:40:00,63.24,63.26,63.21,63.25,38297.0,52.8284,52.8451,52.8033,52.8368,38297.0
2021-11-15 12:50:00,63.24,63.31,63.22,63.28,32758.0,52.8284,52.8869,52.8117,52.8618,32758.0
2021-11-15 13:00:00,63.28,63.36,63.27,63.33,52087.0,52.8618,52.9287,52.8535,52.9036,52087.0
2021-11-15 13:10:00,63.34,63.35,63.27,63.28,33600.0,52.9119,52.9203,52.8535,52.8618,33600.0
2021-11-15 13:20:00,63.29,63.33,63.24,63.28,35967.0,52.8702,52.9036,52.8284,52.8618,35967.0
2021-11-15 13:30:00,63.28,63.29,63.23,63.28,21741.0,52.8618,52.8702,52.8201,52.8618,21741.0
2021-11-15 13:40:00,63.27,63.27,63.23,63.26,27778.0,52.8535,52.8535,52.8201,52.8451,27778.0
2021-11-15 13:50:00,63.26,63.33,63.25,63.28,50778.0,52.8451,52.9036,52.8368,52.8618,50778.0
2021-11-15 14:00:00,63.29,63.32,63.24,63.25,34439.0,52.8702,52.8952,52.8284,52.8368,34439.0
2021-11-15 14:10:00,63.25,63.31,63.24,63.3,38666.0,52.8368,52.8869,52.8284,52.8785,38666.0
2021-11-15 14:20:00,63.3,63.37,63.29,63.36,36754.0,52.8785,52.937,52.8702,52.9287,36754.0
2021-11-15 14:30:00,63.37,63.38,63.35,63.36,37366.0,52.937,52.9454,52.9203,52.9287,37366.0
2021-11-15 14:40:00,63.36,63.37,63.28,63.3,44807.0,52.9287,52.937,52.8618,52.8785,44807.0
2021-11-15 14:50:00,63.3,63.33,63.28,63.31,30051.0,52.8785,52.9036,52.8618,52.8869,30051.0
2021-11-15 15:00:00,63.31,63.35,63.26,63.33,55100.0,52.8869,52.9203,52.8451,52.9036,55100.0
2021-11-15 15:10:00,63.34,63.34,63.27,63.28,25364.0,52.9119,52.9119,52.8535,52.8618,25364.0
2021-11-15 15:20:00,63.28,63.32,63.25,63.28,66394.0,52.8618,52.8952,52.8368,52.8618,66394.0
2021-11-15 15:30:00,63.28,63.29,63.16,63.19,74281.0,52.8618,52.8702,52.7616,52.7866,74281.0
2021-11-15 15:40:00,63.19,63.23,63.12,63.16,75270.0,52.7866,52.8201,52.7282,52.7616,75270.0
2021-11-15 15:50:00,63.16,63.29,63.09,63.29,308389.0,52.7616,52.8702,52.7031,52.8702,308389.0
2021-11-16 09:30:00,63.44,63.48,63.18,63.18,131958.0,52.9955,53.0289,52.7783,52.7783,131958.0
2021-11-16 09:40:00,63.18,63.34,63.04,63.3,95370.0,52.7783,52.9119,52.6613,52.8785,95370.0
2021-11-16 09:50:00,63.3,63.34,63.15,63.21,66511.0,52.8785,52.9119,52.7532,52.8033,66511.0
2021-11-16 10:00:00,63.2,63.36,63.19,63.28,33064.0,52.795,52.9287,52.7866,52.8618,33064.0
2021-11-16 10:10:00,63.31,63.33,63.15,63.25,41052.0,52.8869,52.9036,52.7532,52.8368,41052.0
2021-11-16 10:20:00,63.26,63.27,63.12,63.2,55533.0,52.8451,52.8535,52.7282,52.795,55533.0
2021-11-16 10:30:00,63.21,63.32,63.2,63.25,32135.0,52.8033,52.8952,52.795,52.8368,32135.0
2021-11-16 10:40:00,63.24,63.25,63.15,63.21,36865.0,52.8284,52.8368,52.7532,52.8033,36865.0
2021-11-16 10:50:00,63.21,63.21,63.13,63.16,32232.0,52.8033,52.8033,52.7365,52.7616,32232.0
2021-11-16 11:00:00,63.17,63.27,63.1,63.26,21439.0,52.7699,52.8535,52.7115,52.8451,21439.0
2021-11-16 11:10:00,63.26,63.32,63.2,63.31,35635.0,52.8451,52.8952,52.795,52.8869,35635.0
2021-11-16 11:20:00,63.32,63.4,63.31,63.33,68165.0,52.8952,52.9621,52.8869,52.9036,68165.0
2021-11-16 11:30:00,63.32,63.41,63.28,63.41,55743.0,52.8952,52.9704,52.8618,52.9704,55743.0
2021-11-16 11:40:00,63.41,63.49,63.4,63.4,27604.0,52.9704,53.0372,52.9621,52.9621,27604.0
2021-11-16 11:50:00,63.41,63.46,63.35,63.45,85045.0,52.9704,53.0122,52.9203,53.0038,85045.0
2021-11-16 12:00:00,63.44,63.5,63.43,63.48,43332.0,52.9955,53.0456,52.9871,53.0289,43332.0
2021-11-16 12:10:00,63.47,63.49,63.4,63.42,25507.0,53.0205,53.0372,52.9621,52.9788,25507.0
2021-11-16 12:20:00,63.43,63.54,63.42,63.54,24494.0,52.9871,53.079,52.9788,53.079,24494.0
2021-11-16 12:30:00,63.55,63.66,63.55,63.63,26073.0,53.0874,53.1793,53.0874,53.1542,26073.0
2021-11-16 12:40:00,63.63,63.72,63.63,63.7,24568.0,53.1542,53.2294,53.1542,53.2127,24568.0
2021-11-16 12:50:00,63.71,63.8,63.67,63.79,32794.0,53.221,53.2962,53.1876,53.2879,32794.0
2021-11-16 13:00:00,63.8,63.86,63.79,63.8,33822.0,53.2962,53.3463,53.2879,53.2962,33822.0
2021-11-16 13:10:00,63.8,63.82,63.75,63.76,30296.0,53.2962,53.3129,53.2544,53.2628,30296.0
2021-11-16 13:20:00,63.76,63.82,63.72,63.81,20857.0,53.2628,53.3129,53.2294,53.3046,20857.0
2021-11-16 13:30:00,63.81,63.83,63.74,63.79,23700.0,53.3046,53.3213,53.2461,53.2879,23700.0
2021-11-16 13:40:00,63.78,63.8,63.74,63.8,17040.0,53.2795,53.2962,53.2461,53.2962,17040.0
2021-11-16 13:50:00,63.8,63.85,63.79,63.82,33127.0,53.2962,53.338,53.2879,53.3129,33127.0
2021-11-16 14:00:00,63.82,63.82,63.75,63.75,22882.0,53.3129,53.3129,53.2544,53.2544,22882.0
2021-11-16 14:10:00,63.76,63.8,63.74,63.77,24679.0,53.2628,53.2962,53.2461,53.2711,24679.0
2021-11-16 14:20:00,63.77,63.79,63.69,63.71,30440.0,53.2711,53.2879,53.2043,53.221,30440.0
2021-11-16 14:30:00,63.7,63.82,63.7,63.75,36246.0,53.2127,53.3129,53.2127,53.2544,36246.0
2021-11-16 14:40:00,63.76,63.78,63.69,63.71,50289.0,53.2628,53.2795,53.2043,53.221,50289.0
2021-11-16 14:50:00,63.71,63.76,63.7,63.74,25357.0,53.221,53.2628,53.2127,53.2461,25357.0
2021-11-16 15:00:00,63.74,63.75,63.71,63.73,23575.0,53.2461,53.2544,53.221,53.2377,23575.0
2021-11-16 15:10:00,63.73,63.79,63.7,63.73,35138.0,53.2377,53.2879,53.2127,53.2377,35138.0
2021-11-16 15:20:00,63.73,63.74,63.61,63.64,30517.0,53.2377,53.2461,53.1375,53.1626,30517.0
2021-11-16 15:30:00,63.64,63.65,63.61,63.64,55878.0,53.1626,53.1709,53.1375,53.1626,55878.0
2021-11-16 15:40:00,63.64,63.71,63.58,63.59,92821.0,53.1626,53.221,53.1124,53.1208,92821.0
2021-11-16 15:50:00,63.58,63.66,63.52,63.55,285434.0,53.1124,53.1793,53.0623,53.0874,285434.0
2021-11-17 09:30:00,63.32,63.43,62.94,63.03,134540.0,52.8952,52.9871,52.5778,52.653,134540.0
2021-11-17 09:40:00,63.05,63.11,62.66,62.68,85551.0,52.6697,52.7198,52.3439,52.3606,85551.0
2021-11-17 09:50:00,62.68,62.68,62.29,62.29,85183.0,52.3606,52.3606,52.0348,52.0348,85183.0
2021-11-17 10:00:00,62.27,62.55,62.25,62.46,55843.0,52.0181,52.252,52.0014,52.1768,55843.0
2021-11-17 10:10:00,62.46,62.52,62.28,62.29,54465.0,52.1768,52.2269,52.0265,52.0348,54465.0
2021-11-17 10:20:00,62.29,62.52,62.26,62.36,80693.0,52.0348,52.2269,52.0097,52.0933,80693.0
2021-11-17 10:30:00,62.37,62.5,62.36,62.42,70576.0,52.1016,52.2102,52.0933,52.1434,70576.0
2021-11-17 10:40:00,62.42,62.55,62.4,62.5,49058.0,52.1434,52.252,52.1267,52.2102,49058.0
2021-11-17 10:50:00,62.5,62.65,62.44,62.63,56361.0,52.2102,52.3355,52.1601,52.3188,56361.0
2021-11-17 11:00:00,62.63,62.63,62.48,62.6,28083.0,52.3188,52.3188,52.1935,52.2938,28083.0
2021-11-17 11:10:00,62.59,62.63,62.46,62.46,36651.0,52.2854,52.3188,52.1768,52.1768,36651.0
2021-11-17 11:20:00,62.46,62.46,62.28,62.38,33566.0,52.1768,52.1768,52.0265,52.11,33566.0
2021-11-17 11:30:00,62.36,62.4,62.32,62.38,34114.0,52.0933,52.1267,52.0599,52.11,34114.0
2021-11-17 11:40:00,62.39,62.45,62.38,62.43,37691.0,52.1183,52.1685,52.11,52.1518,37691.0
2021-11-17 11:50:00,62.44,62.52,62.36,62.47,39235.0,52.1601,52.2269,52.0933,52.1852,39235.0
2021-11-17 12:00:00,62.48,62.5,62.37,62.39,23779.0,52.1935,52.2102,52.1016,52.1183,23779.0
2021-11-17 12:10:00,62.4,62.5,62.38,62.5,29848.0,52.1267,52.2102,52.11,52.2102,29848.0
2021-11-17 12:20:00,62.5,62.51,62.32,62.33,29237.0,52.2102,52.2186,52.0599,52.0682,29237.0
2021-11-17 12:30:00,62.33,62.42,62.29,62.4,50619.0,52.0682,52.1434,52.0348,52.1267,50619.0
2021-11-17 12:40:00,62.42,62.46,62.35,62.44,22524.0,52.1434,52.1768,52.0849,52.1601,22524.0
2021-11-17 12:50:00,62.44,62.54,62.41,62.54,47073.0,52.1601,52.2437,52.1351,52.2437,47073.0
2021-11-17 13:00:00,62.53,62.65,62.51,62.59,47565.0,52.2353,52.3355,52.2186,52.2854,47565.0
2021-11-17 13:10:00,62.58,62.62,62.57,62.59,26964.0,52.2771,52.3105,52.2687,52.2854,26964.0
2021-11-17 13:20:00,62.58,62.58,62.49,62.51,28076.0,52.2771,52.2771,52.2019,52.2186,28076.0
2021-11-17 13:30:00,62.5,62.57,62.48,62.57,22804.0,52.2102,52.2687,52.1935,52.2687,22804.0
2021-11-17 13:40:00,62.58,62.59,62.47,62.5,27608.0,52.2771,52.2854,52.1852,52.2102,27608.0
2021-11-17 13:50:00,62.5,62.52,62.44,62.51,30019.0,52.2102,52.2269,52.1601,52.2186,30019.0
2021-11-17 14:00:00,62.5,62.51,62.43,62.44,33097.0,52.2102,52.2186,52.1518,52.1601,33097.0
2021-11-17 14:10:00,62.44,62.44,62.35,62.37,36023.0,52.1601,52.1601,52.0849,52.1016,36023.0
2021-11-17 14:20:00,62.37,62.41,62.3,62.4,47222.0,52.1016,52.1351,52.0432,52.1267,47222.0
2021-11-17 14:30:00,62.39,62.53,62.37,62.48,67662.0,52.1183,52.2353,52.1016,52.1935,67662.0
2021-11-17 14:40:00,62.49,62.55,62.44,62.55,28502.0,52.2019,52.252,52.1601,52.252,28502.0
2021-11-17 14:50:00,62.56,62.56,62.45,62.49,26836.0,52.2604,52.2604,52.1685,52.2019,26836.0
2021-11-17 15:00:00,62.49,62.62,62.44,62.62,47856.0,52.2019,52.3105,52.1601,52.3105,47856.0
2021-11-17 15:10:00,62.62,62.69,62.52,62.63,50889.0,52.3105,52.369,52.2269,52.3188,50889.0
2021-11-17 15:20:00,62.64,62.66,62.57,62.62,30028.0,52.3272,52.3439,52.2687,52.3105,30028.0
2021-11-17 15:30:00,62.62,62.64,62.54,62.6,43922.0,52.3105,52.3272,52.2437,52.2938,43922.0
2021-11-17 15:40:00,62.6,62.62,62.43,62.45,115657.0,52.2938,52.3105,52.1518,52.1685,115657.0
2021-11-17 15:50:00,62.45,62.58,62.42,62.43,400469.0,52.1685,52.2771,52.1434,52.1518,400469.0
2021-11-18 09:30:00,62.38,62.64,62.28,62.37,101987.0,52.11,52.3272,52.0265,52.1016,101987.0
2021-11-18 09:40:00,62.36,62.42,62.21,62.26,100320.0,52.0933,52.1434,51.968,52.0097,100320.0
2021-11-18 09:50:00,62.28,62.34,62.17,62.17,188639.0,52.0265,52.0766,51.9346,51.9346,188639.0
2021-11-18 10:00:00,62.16,62.16,61.77,61.82,146224.0,51.9262,51.9262,51.6004,51.6422,146224.0
2021-11-18 10:10:00,61.82,61.82,61.49,61.51,62212.0,51.6422,51.6422,51.3665,51.3832,62212.0
2021-11-18 10:20:00,61.51,61.63,61.46,61.58,47345.0,51.3832,51.4835,51.3415,51.4417,47345.0
2021-11-18 10:30:00,61.57,61.72,61.55,61.67,51909.0,51.4333,51.5587,51.4166,51.5169,51909.0
2021-11-18 10:40:00,61.68,61.79,61.66,61.72,89874.0,51.5252,51.6171,51.5085,51.5587,89874.0
2021-11-18 10:50:00,61.72,61.8,61.63,61.77,32256.0,51.5587,51.6255,51.4835,51.6004,32256.0
2021-11-18 11:00:00,61.77,61.88,61.68,61.87,29332.0,51.6004,51.6923,51.5252,51.684,29332.0
2021-11-18 11:10:00,61.86,61.98,61.85,61.93,34102.0,51.6756,51.7758,51.6673,51.7341,34102.0
2021-11-18 11:20:00,61.94,61.96,61.79,61.83,46400.0,51.7424,51.7591,51.6171,51.6505,46400.0
2021-11-18 11:30:00,61.84,61.94,61.78,61.86,41859.0,51.6589,51.7424,51.6088,51.6756,41859.0
2021-11-18 11:40:00,61.85,61.87,61.61,61.65,43118.0,51.6673,51.684,51.4668,51.5002,43118.0
2021-11-18 11:50:00,61.65,61.75,61.65,61.72,43483.0,51.5002,51.5837,51.5002,51.5587,43483.0
2021-11-18 12:00:00,61.73,61.78,61.6,61.61,52396.0,51.567,51.6088,51.4584,51.4668,52396.0
2021-11-18 12:10:00,61.62,61.77,61.61,61.68,38658.0,51.4751,51.6004,51.4668,51.5252,38658.0
2021-11-18 12:20:00,61.69,61.76,61.68,61.73,45016.0,51.5336,51.5921,51.5252,51.567,45016.0
2021-11-18 12:30:00,61.73,61.78,61.64,61.72,48525.0,51.567,51.6088,51.4918,51.5587,48525.0
2021-11-18 12:40:00,61.71,61.76,61.63,61.65,74671.0,51.5503,51.5921,51.4835,51.5002,74671.0
2021-11-18 12:50:00,61.66,61.7,61.58,61.7,29429.0,51.5085,51.5419,51.4417,51.5419,29429.0
2021-11-18 13:00:00,61.71,61.85,61.69,61.84,19795.0,51.5503,51.6673,51.5336,51.6589,19795.0
2021-11-18 13:10:00,61.86,61.92,61.77,61.78,40077.0,51.6756,51.7257,51.6004,51.6088,40077.0
2021-11-18 13:20:00,61.79,61.88,61.76,61.87,23054.0,51.6171,51.6923,51.5921,51.684,23054.0
2021-11-18 13:30:00,61.87,61.9,61.83,61.87,26422.0,51.684,51.709,51.6505,51.684,26422.0
2021-11-18 13:40:00,61.88,62.01,61.87,62.0,41437.0,51.6923,51.8009,51.684,51.7926,41437.0
2021-11-18 13:50:00,61.99,62.0,61.91,62.0,48111.0,51.7842,51.7926,51.7174,51.7926,48111.0
2021-11-18 14:00:00,62.0,62.04,61.94,61.95,45642.0,51.7926,51.826,51.7424,51.7508,45642.0
2021-11-18 14:10:00,61.95,61.97,61.89,61.9,50002.0,51.7508,51.7675,51.7007,51.709,50002.0
2021-11-18 14:20:00,61.9,61.94,61.84,61.92,80316.0,51.709,51.7424,51.6589,51.7257,80316.0
2021-11-18 14:30:00,61.92,62.07,61.9,62.01,50329.0,51.7257,51.851,51.709,51.8009,50329.0
2021-11-18 14:40:00,62.0,62.01,61.95,61.99,27841.0,51.7926,51.8009,51.7508,51.7842,27841.0
2021-11-18 14:50:00,61.98,62.04,61.98,62.03,33056.0,51.7758,51.826,51.7758,51.8176,33056.0
2021-11-18 15:00:00,62.04,62.05,61.98,61.99,41470.0,51.826,51.8343,51.7758,51.7842,41470.0
2021-11-18 15:10:00,61.98,62.01,61.94,61.95,37753.0,51.7758,51.8009,51.7424,51.7508,37753.0
2021-11-18 15:20:00,61.95,62.04,61.94,62.01,40162.0,51.7508,51.826,51.7424,51.8009,40162.0
2021-11-18 15:30:00,62.0,62.0,61.84,61.85,73746.0,51.7926,51.7926,51.6589,51.6673,73746.0
2021-11-18 15:40:00,61.85,61.94,61.79,61.88,77017.0,51.6673,51.7424,51.6171,51.6923,77017.0
2021-11-18 15:50:00,61.87,61.92,61.83,61.86,298150.0,51.684,51.7257,51.6505,51.6756,298150.0
2021-11-19 09:30:00,61.23,61.3,60.25,60.3,408414.0,51.1493,51.2078,50.3307,50.3724,408414.0
2021-11-19 09:40:00,60.3,60.38,60.17,60.17,147525.0,50.3724,50.4393,50.2638,50.2638,147525.0
2021-11-19 09:50:00,60.18,60.21,59.99,60.11,110737.0,50.2722,50.2973,50.1135,50.2137,110737.0
2021-11-19 10:00:00,60.1,60.11,59.97,60.02,98936.0,50.2054,50.2137,50.0968,50.1385,98936.0
2021-11-19 10:10:00,60.03,60.23,60.03,60.22,183837.0,50.1469,50.314,50.1469,50.3056,183837.0
2021-11-19 10:20:00,60.22,60.28,60.15,60.21,82728.0,50.3056,50.3557,50.2471,50.2973,82728.0
2021-11-19 10:30:00,60.18,60.35,60.17,60.31,75713.0,50.2722,50.4142,50.2638,50.3808,75713.0
2021-11-19 10:40:00,60.3,60.43,60.28,60.32,72735.0,50.3724,50.481,50.3557,50.3891,72735.0
2021-11-19 10:50:00,60.32,60.41,60.2,60.3,62333.0,50.3891,50.4643,50.2889,50.3724,62333.0
2021-11-19 11:00:00,60.29,60.4,60.25,60.38,47735.0,50.3641,50.456,50.3307,50.4393,47735.0
2021-11-19 11:10:00,60.39,60.5,60.37,60.48,66747.0,50.4476,50.5395,50.4309,50.5228,66747.0
2021-11-19 11:20:00,60.48,60.48,60.31,60.34,32131.0,50.5228,50.5228,50.3808,50.4059,32131.0
2021-11-19 11:30:00,60.33,60.35,60.26,60.27,39007.0,50.3975,50.4142,50.339,50.3474,39007.0
2021-11-19 11:40:00,60.28,60.42,60.27,60.32,36438.0,50.3557,50.4727,50.3474,50.3891,36438.0
2021-11-19 11:50:00,60.31,60.42,60.26,60.4,43213.0,50.3808,50.4727,50.339,50.456,43213.0
2021-11-19 12:00:00,60.41,60.55,60.4,60.53,33263.0,50.4643,50.5813,50.456,50.5646,33263.0
2021-11-19 12:10:00,60.53,60.7,60.52,60.62,91001.0,50.5646,50.7066,50.5562,50.6398,91001.0
2021-11-19 12:20:00,60.62,60.73,60.61,60.72,39994.0,50.6398,50.7316,50.6314,50.7233,39994.0
2021-11-19 12:30:00,60.73,60.88,60.71,60.88,34249.0,50.7316,50.8569,50.7149,50.8569,34249.0
2021-11-19 12:40:00,60.88,60.9,60.8,60.84,59266.0,50.8569,50.8737,50.7901,50.8235,59266.0
2021-11-19 12:50:00,60.84,60.92,60.8,60.84,37547.0,50.8235,50.8904,50.7901,50.8235,37547.0
2021-11-19 13:00:00,60.83,60.89,60.78,60.8,23822.0,50.8152,50.8653,50.7734,50.7901,23822.0
2021-11-19 13:10:00,60.8,60.84,60.73,60.74,37290.0,50.7901,50.8235,50.7316,50.74,37290.0
2021-11-19 13:20:00,60.74,60.75,60.64,60.66,39724.0,50.74,50.7484,50.6565,50.6732,39724.0
2021-11-19 13:30:00,60.64,60.67,60.46,60.48,43853.0,50.6565,50.6815,50.5061,50.5228,43853.0
2021-11-19 13:40:00,60.47,60.49,60.36,60.4,36986.0,50.5144,50.5312,50.4226,50.456,36986.0
2021-11-19 13:50:00,60.39,60.5,60.36,60.46,40235.0,50.4476,50.5395,50.4226,50.5061,40235.0
2021-11-19 14:00:00,60.45,60.54,60.37,60.54,65610.0,50.4977,50.5729,50.4309,50.5729,65610.0
2021-11-19 14:10:00,60.53,60.53,60.47,60.48,38963.0,50.5646,50.5646,50.5144,50.5228,38963.0
2021-11-19 14:20:00,60.48,60.48,60.4,60.41,29886.0,50.5228,50.5228,50.456,50.4643,29886.0
2021-11-19 14:30:00,60.42,60.43,60.35,60.4,65322.0,50.4727,50.481,50.4142,50.456,65322.0
2021-11-19 14:40:00,60.4,60.45,60.37,60.39,49119.0,50.456,50.4977,50.4309,50.4476,49119.0
2021-11-19 14:50:00,60.4,60.41,60.31,60.32,61066.0,50.456,50.4643,50.3808,50.3891,61066.0
2021-11-19 15:00:00,60.32,60.41,60.31,60.4,66959.0,50.3891,50.4643,50.3808,50.456,66959.0
2021-11-19 15:10:00,60.41,60.48,60.37,60.44,56274.0,50.4643,50.5228,50.4309,50.4894,56274.0
2021-11-19 15:20:00,60.44,60.48,60.41,60.44,57189.0,50.4894,50.5228,50.4643,50.4894,57189.0
2021-11-19 15:30:00,60.43,60.6,60.38,60.51,86882.0,50.481,50.623,50.4393,50.5479,86882.0
2021-11-19 15:40:00,60.52,60.57,60.42,60.57,143011.0,50.5562,50.598,50.4727,50.598,143011.0
2021-11-19 15:50:00,60.56,60.67,60.49,60.64,602893.0,50.5896,50.6815,50.5312,50.6565,602893.0
2021-11-22 09:30:00,61.56,61.84,61.33,61.54,123813.0,51.425,51.6589,51.2329,51.4083,123813.0
2021-11-22 09:40:00,61.56,61.58,61.24,61.48,81986.0,51.425,51.4417,51.1577,51.3582,81986.0
2021-11-22 09:50:00,61.49,61.73,61.35,61.72,38370.0,51.3665,51.567,51.2496,51.5587,38370.0
2021-11-22 10:00:00,61.73,62.04,61.73,62.03,66852.0,51.567,51.826,51.567,51.8176,66852.0
2021-11-22 10:10:00,62.06,62.16,62.01,62.09,66182.0,51.8427,51.9262,51.8009,51.8677,66182.0
2021-11-22 10:20:00,62.09,62.16,62.01,62.15,53799.0,51.8677,51.9262,51.8009,51.9179,53799.0
2021-11-22 10:30:00,62.15,62.19,62.02,62.05,57832.0,51.9179,51.9513,51.8093,51.8343,57832.0
2021-11-22 10:40:00,62.06,62.13,61.92,62.02,49213.0,51.8427,51.9012,51.7257,51.8093,49213.0
2021-11-22 10:50:00,62.0,62.14,61.98,62.09,47961.0,51.7926,51.9095,51.7758,51.8677,47961.0
2021-11-22 11:00:00,62.1,62.22,61.98,62.15,50915.0,51.8761,51.9763,51.7758,51.9179,50915.0
2021-11-22 11:10:00,62.18,62.43,62.18,62.41,45333.0,51.9429,52.1518,51.9429,52.1351,45333.0
2021-11-22 11:20:00,62.41,62.59,62.41,62.55,50133.0,52.1351,52.2854,52.1351,52.252,50133.0
2021-11-22 11:30:00,62.55,62.55,62.4,62.53,52982.0,52.252,52.252,52.1267,52.2353,52982.0
2021-11-22 11:40:00,62.54,62.6,62.45,62.54,75030.0,52.2437,52.2938,52.1685,52.2437,75030.0
2021-11-22 11:50:00,62.54,62.59,62.21,62.3,92696.0,52.2437,52.2854,51.968,52.0432,92696.0
2021-11-22 12:00:00,62.29,62.46,62.26,62.46,65229.0,52.0348,52.1768,52.0097,52.1768,65229.0
2021-11-22 12:10:00,62.45,62.54,62.43,62.5,67712.0,52.1685,52.2437,52.1518,52.2102,67712.0
2021-11-22 12:20:00,62.51,62.54,62.36,62.49,46722.0,52.2186,52.2437,52.0933,52.2019,46722.0
2021-11-22 12:30:00,62.51,62.57,62.4,62.47,43362.0,52.2186,52.2687,52.1267,52.1852,43362.0
2021-11-22 12:40:00,62.47,62.52,62.43,62.47,33033.0,52.1852,52.2269,52.1518,52.1852,33033.0
2021-11-22 12:50:00,62.47,62.66,62.43,62.66,41096.0,52.1852,52.3439,52.1518,52.3439,41096.0
2021-11-22 13:00:00,62.66,62.8,62.66,62.75,40152.0,52.3439,52.4608,52.3439,52.4191,40152.0
2021-11-22 13:10:00,62.75,62.78,62.67,62.71,47800.0,52.4191,52.4441,52.3522,52.3857,47800.0
2021-11-22 13:20:00,62.7,62.71,62.49,62.51,50758.0,52.3773,52.3857,52.2019,52.2186,50758.0
2021-11-22 13:30:00,62.51,62.61,62.51,62.59,48214.0,52.2186,52.3021,52.2186,52.2854,48214.0
2021-11-22 13:40:00,62.59,62.67,62.55,62.6,31568.0,52.2854,52.3522,52.252,52.2938,31568.0
2021-11-22 13:50:00,62.59,62.67,62.58,62.64,30874.0,52.2854,52.3522,52.2771,52.3272,30874.0
2021-11-22 14:00:00,62.63,62.71,62.59,62.63,68100.0,52.3188,52.3857,52.2854,52.3188,68100.0
2021-11-22 14:10:00,62.64,62.69,62.6,62.64,86767.0,52.3272,52.369,52.2938,52.3272,86767.0
2021-11-22 14:20:00,62.63,62.67,62.53,62.65,50020.0,52.3188,52.3522,52.2353,52.3355,50020.0
2021-11-22 14:30:00,62.66,62.72,62.6,62.68,37119.0,52.3439,52.394,52.2938,52.3606,37119.0
2021-11-22 14:40:00,62.69,62.73,62.65,62.73,51974.0,52.369,52.4024,52.3355,52.4024,51974.0
2021-11-22 14:50:00,62.72,62.79,62.72,62.79,38800.0,52.394,52.4525,52.394,52.4525,38800.0
2021-11-22 15:00:00,62.79,62.81,62.7,62.75,91559.0,52.4525,52.4692,52.3773,52.4191,91559.0
2021-11-22 15:10:00,62.76,62.82,62.65,62.68,52796.0,52.4274,52.4776,52.3355,52.3606,52796.0
2021-11-22 15:20:00,62.69,62.72,62.63,62.64,48348.0,52.369,52.394,52.3188,52.3272,48348.0
2021-11-22 15:30:00,62.63,62.76,62.61,62.71,57678.0,52.3188,52.4274,52.3021,52.3857,57678.0
2021-11-22 15:40:00,62.71,62.72,62.47,62.49,104460.0,52.3857,52.394,52.1852,52.2019,104460.0
2021-11-22 15:50:00,62.49,62.49,62.1,62.12,381888.0,52.2019,52.2019,51.8761,51.8928,381888.0
2021-11-23 09:30:00,62.64,62.88,62.41,62.58,141296.0,52.3272,52.5277,52.1351,52.2771,141296.0
2021-11-23 09:40:00,62.61,62.76,62.52,62.56,120600.0,52.3021,52.4274,52.2269,52.2604,120600.0
2021-11-23 09:50:00,62.56,62.73,62.45,62.57,49163.0,52.2604,52.4024,52.1685,52.2687,49163.0
2021-11-23 10:00:00,62.58,62.71,62.52,62.68,70061.0,52.2771,52.3857,52.2269,52.3606,70061.0
2021-11-23 10:10:00,62.69,62.77,62.53,62.68,96308.0,52.369,52.4358,52.2353,52.3606,96308.0
2021-11-23 10:20:00,62.7,62.72,62.52,62.61,48491.0,52.3773,52.394,52.2269,52.3021,48491.0
2021-11-23 10:30:00,62.62,62.69,62.53,62.61,111875.0,52.3105,52.369,52.2353,52.3021,111875.0
2021-11-23 10:40:00,62.61,62.92,62.6,62.9,57414.0,52.3021,52.5611,52.2938,52.5444,57414.0
2021-11-23 10:50:00,62.9,62.9,62.78,62.79,54261.0,52.5444,52.5444,52.4441,52.4525,54261.0
2021-11-23 11:00:00,62.8,62.86,62.61,62.73,58695.0,52.4608,52.511,52.3021,52.4024,58695.0
2021-11-23 11:10:00,62.72,62.9,62.72,62.76,67757.0,52.394,52.5444,52.394,52.4274,67757.0
2021-11-23 11:20:00,62.76,62.8,62.62,62.62,37175.0,52.4274,52.4608,52.3105,52.3105,37175.0
2021-11-23 11:30:00,62.6,62.83,62.58,62.8,74820.0,52.2938,52.4859,52.2771,52.4608,74820.0
2021-11-23 11:40:00,62.8,62.89,62.72,62.86,53276.0,52.4608,52.536,52.394,52.511,53276.0
2021-11-23 11:50:00,62.85,62.9,62.67,62.68,83758.0,52.5026,52.5444,52.3522,52.3606,83758.0
2021-11-23 12:00:00,62.66,62.7,62.53,62.58,76575.0,52.3439,52.3773,52.2353,52.2771,76575.0
2021-11-23 12:10:00,62.58,62.62,62.48,62.55,42104.0,52.2771,52.3105,52.1935,52.252,42104.0
2021-11-23 12:20:00,62.57,62.75,62.57,62.66,40839.0,52.2687,52.4191,52.2687,52.3439,40839.0
2021-11-23 12:30:00,62.65,62.72,62.65,62.72,32335.0,52.3355,52.394,52.3355,52.394,32335.0
2021-11-23 12:40:00,62.71,62.8,62.66,62.72,33311.0,52.3857,52.4608,52.3439,52.394,33311.0
2021-11-23 12:50:00,62.72,62.72,62.64,62.7,32803.0,52.394,52.394,52.3272,52.3773,32803.0
2021-11-23 13:00:00,62.71,62.77,62.66,62.66,41343.0,52.3857,52.4358,52.3439,52.3439,41343.0
2021-11-23 13:10:00,62.66,62.68,62.6,62.62,34562.0,52.3439,52.3606,52.2938,52.3105,34562.0
2021-11-23 13:20:00,62.61,62.74,62.61,62.72,30048.0,52.3021,52.4107,52.3021,52.394,30048.0
2021-11-23 13:30:00,62.72,62.87,62.71,62.84,24837.0,52.394,52.5193,52.3857,52.4943,24837.0
2021-11-23 13:40:00,62.84,62.86,62.75,62.86,37524.0,52.4943,52.511,52.4191,52.511,37524.0
2021-11-23 13:50:00,62.86,62.89,62.76,62.77,41474.0,52.511,52.536,52.4274,52.4358,41474.0
2021-11-23 14:00:00,62.77,62.86,62.74,62.86,47800.0,52.4358,52.511,52.4107,52.511,47800.0
2021-11-23 14:10:00,62.85,62.86,62.72,62.73,44312.0,52.5026,52.511,52.394,52.4024,44312.0
2021-11-23 14:20:00,62.72,62.83,62.71,62.75,29131.0,52.394,52.4859,52.3857,52.4191,29131.0
2021-11-23 14:30:00,62.75,62.8,62.68,62.72,34927.0,52.4191,52.4608,52.3606,52.394,34927.0
2021-11-23 14:40:00,62.72,62.85,62.72,62.84,51190.0,52.394,52.5026,52.394,52.4943,51190.0
2021-11-23 14:50:00,62.84,62.91,62.75,62.87,59870.0,52.4943,52.5527,52.4191,52.5193,59870.0
2021-11-23 15:00:00,62.86,62.98,62.84,62.96,48983.0,52.511,52.6112,52.4943,52.5945,48983.0
2021-11-23 15:10:00,62.95,62.95,62.68,62.68,55087.0,52.5862,52.5862,52.3606,52.3606,55087.0
2021-11-23 15:20:00,62.69,62.83,62.69,62.72,49627.0,52.369,52.4859,52.369,52.394,49627.0
2021-11-23 15:30:00,62.71,62.87,62.68,62.81,68497.0,52.3857,52.5193,52.3606,52.4692,68497.0
2021-11-23 15:40:00,62.82,62.9,62.77,62.79,87202.0,52.4776,52.5444,52.4358,52.4525,87202.0
2021-11-23 15:50:00,62.79,62.99,62.79,62.9,347759.0,52.4525,52.6196,52.4525,52.5444,347759.0
2021-11-24 09:30:00,62.74,63.24,62.67,63.21,107107.0,52.4107,52.8284,52.3522,52.8033,107107.0
2021-11-24 09:40:00,63.19,63.48,63.01,63.28,94691.0,52.7866,53.0289,52.6363,52.8618,94691.0
2021-11-24 09:50:00,63.27,63.29,63.09,63.16,62271.0,52.8535,52.8702,52.7031,52.7616,62271.0
2021-11-24 10:00:00,63.13,63.19,63.0,63.16,83895.0,52.7365,52.7866,52.6279,52.7616,83895.0
2021-11-24 10:10:00,63.15,63.35,63.15,63.3,64647.0,52.7532,52.9203,52.7532,52.8785,64647.0
2021-11-24 10:20:00,63.28,63.36,63.08,63.14,49559.0,52.8618,52.9287,52.6947,52.7449,49559.0
2021-11-24 10:30:00,63.14,63.16,63.05,63.13,49977.0,52.7449,52.7616,52.6697,52.7365,49977.0
2021-11-24 10:40:00,63.12,63.13,62.92,63.03,103665.0,52.7282,52.7365,52.5611,52.653,103665.0
2021-11-24 10:50:00,63.03,63.09,62.96,63.01,50854.0,52.653,52.7031,52.5945,52.6363,50854.0
2021-11-24 11:00:00,63.01,63.11,63.01,63.05,46024.0,52.6363,52.7198,52.6363,52.6697,46024.0
2021-11-24 11:10:00,63.03,63.08,62.92,62.92,35804.0,52.653,52.6947,52.5611,52.5611,35804.0
2021-11-24 11:20:00,62.95,62.96,62.76,62.76,41051.0,52.5862,52.5945,52.4274,52.4274,41051.0
2021-11-24 11:30:00,62.76,62.8,62.53,62.59,29739.0,52.4274,52.4608,52.2353,52.2854,29739.0
2021-11-24 11:40:00,62.6,62.66,62.48,62.66,73795.0,52.2938,52.3439,52.1935,52.3439,73795.0
2021-11-24 11:50:00,62.67,62.74,62.64,62.7,42193.0,52.3522,52.4107,52.3272,52.3773,42193.0
2021-11-24 12:00:00,62.7,62.76,62.67,62.72,32418.0,52.3773,52.4274,52.3522,52.394,32418.0
2021-11-24 12:10:00,62.72,62.89,62.71,62.86,37882.0,52.394,52.536,52.3857,52.511,37882.0
2021-11-24 12:20:00,62.87,62.99,62.85,62.94,20191.0,52.5193,52.6196,52.5026,52.5778,20191.0
2021-11-24 12:30:00,62.93,63.02,62.93,62.95,28864.0,52.5694,52.6446,52.5694,52.5862,28864.0
2021-11-24 12:40:00,62.95,63.05,62.93,63.03,39714.0,52.5862,52.6697,52.5694,52.653,39714.0
2021-11-24 12:50:00,63.02,63.04,62.92,63.02,17513.0,52.6446,52.6613,52.5611,52.6446,17513.0
2021-11-24 13:00:00,63.01,63.04,62.95,62.96,16800.0,52.6363,52.6613,52.5862,52.5945,16800.0
2021-11-24 13:10:00,62.97,63.03,62.94,63.01,13539.0,52.6029,52.653,52.5778,52.6363,13539.0
2021-11-24 13:20:00,63.01,63.03,62.97,63.02,20837.0,52.6363,52.653,52.6029,52.6446,20837.0
2021-11-24 13:30:00,63.03,63.09,63.01,63.05,22372.0,52.653,52.7031,52.6363,52.6697,22372.0
2021-11-24 13:40:00,63.05,63.12,63.02,63.12,22590.0,52.6697,52.7282,52.6446,52.7282,22590.0
2021-11-24 13:50:00,63.13,63.14,63.03,63.05,36909.0,52.7365,52.7449,52.653,52.6697,36909.0
2021-11-24 14:00:00,63.05,63.11,62.9,62.98,71109.0,52.6697,52.7198,52.5444,52.6112,71109.0
2021-11-24 14:10:00,62.97,63.04,62.93,63.0,17976.0,52.6029,52.6613,52.5694,52.6279,17976.0
2021-11-24 14:20:00,63.0,63.0,62.91,62.91,23137.0,52.6279,52.6279,52.5527,52.5527,23137.0
2021-11-24 14:30:00,62.91,62.96,62.91,62.92,29270.0,52.5527,52.5945,52.5527,52.5611,29270.0
2021-11-24 14:40:00,62.91,62.95,62.89,62.9,26509.0,52.5527,52.5862,52.536,52.5444,26509.0
2021-11-24 14:50:00,62.91,62.96,62.9,62.92,16617.0,52.5527,52.5945,52.5444,52.5611,16617.0
2021-11-24 15:00:00,62.93,63.05,62.9,63.04,16729.0,52.5694,52.6697,52.5444,52.6613,16729.0
2021-11-24 15:10:00,63.03,63.07,62.92,62.98,26956.0,52.653,52.6864,52.5611,52.6112,26956.0
2021-11-24 15:20:00,62.99,63.07,62.95,63.05,35993.0,52.6196,52.6864,52.5862,52.6697,35993.0
2021-11-24 15:30:00,63.05,63.07,62.96,62.97,100480.0,52.6697,52.6864,52.5945,52.6029,100480.0
2021-11-24 15:40:00,62.97,62.97,62.88,62.89,68500.0,52.6029,52.6029,52.5277,52.536,68500.0
2021-11-24 15:50:00,62.88,62.98,62.84,62.89,232897.0,52.5277,52.6112,52.4943,52.536,232897.0
2021-11-26 09:30:00,60.44,60.7,59.25,59.27,274468.0,50.4894,50.7066,49.4953,49.512,274468.0
2021-11-26 09:40:00,59.28,59.37,58.8,59.06,248714.0,49.5204,49.5955,49.1194,49.3366,248714.0
2021-11-26 09:50:00,59.05,59.15,58.93,59.15,195579.0,49.3282,49.4118,49.228,49.4118,195579.0
2021-11-26 10:00:00,59.13,59.44,59.0,59.31,141276.0,49.3951,49.654,49.2865,49.5454,141276.0
2021-11-26 10:10:00,59.31,59.36,59.03,59.23,108729.0,49.5454,49.5872,49.3115,49.4786,108729.0
2021-11-26 10:20:00,59.25,59.52,59.16,59.27,85569.0,49.4953,49.7209,49.4201,49.512,85569.0
2021-11-26 10:30:00,59.27,59.64,59.1,59.59,163258.0,49.512,49.8211,49.37,49.7793,163258.0
2021-11-26 10:40:00,59.58,59.68,59.36,59.49,149670.0,49.771,49.8545,49.5872,49.6958,149670.0
2021-11-26 10:50:00,59.48,59.52,59.31,59.35,100068.0,49.6874,49.7209,49.5454,49.5788,100068.0
2021-11-26 11:00:00,59.34,59.53,59.26,59.41,72646.0,49.5705,49.7292,49.5037,49.629,72646.0
2021-11-26 11:10:00,59.41,59.47,59.17,59.24,66327.0,49.629,49.6791,49.4285,49.487,66327.0
2021-11-26 11:20:00,59.24,59.3,59.12,59.26,72660.0,49.487,49.5371,49.3867,49.5037,72660.0
2021-11-26 11:30:00,59.29,59.52,59.22,59.52,74779.0,49.5287,49.7209,49.4702,49.7209,74779.0
2021-11-26 11:40:00,59.5,59.51,59.24,59.37,55309.0,49.7041,49.7125,49.487,49.5955,55309.0
2021-11-26 11:50:00,59.38,59.5,59.25,59.41,86006.0,49.6039,49.7041,49.4953,49.629,86006.0
2021-11-26 12:00:00,59.41,59.86,59.41,59.86,108331.0,49.629,50.0049,49.629,50.0049,108331.0
2021-11-26 12:10:00,59.84,60.03,59.75,59.75,90467.0,49.9882,50.1469,49.913,49.913,90467.0
2021-11-26 12:20:00,59.76,59.97,59.66,59.96,124582.0,49.9213,50.0968,49.8378,50.0884,124582.0
2021-11-26 12:30:00,59.92,60.44,59.9,60.29,112644.0,50.055,50.4894,50.0383,50.3641,112644.0
2021-11-26 12:40:00,60.28,60.37,60.14,60.2,92652.0,50.3557,50.4309,50.2388,50.2889,92652.0
2021-11-26 12:50:00,60.18,60.19,59.76,60.11,449208.0,50.2722,50.2805,49.9213,50.2137,449208.0
2021-11-29 09:30:00,62.08,63.09,61.36,61.49,380173.0,51.8594,52.7031,51.2579,51.3665,380173.0
2021-11-29 09:40:00,61.5,61.56,61.04,61.16,196197.0,51.3749,51.425,50.9906,51.0908,196197.0
2021-11-29 09:50:00,61.13,61.13,60.69,60.77,99153.0,51.0658,51.0658,50.6982,50.7651,99153.0
2021-11-29 10:00:00,60.74,60.92,60.66,60.9,123939.0,50.74,50.8904,50.6732,50.8737,123939.0
2021-11-29 10:10:00,60.9,61.04,60.8,61.0,93707.0,50.8737,50.9906,50.7901,50.9572,93707.0
2021-11-29 10:20:00,61.0,61.02,60.52,60.52,102989.0,50.9572,50.9739,50.5562,50.5562,102989.0
2021-11-29 10:30:00,60.5,60.53,60.28,60.32,113716.0,50.5395,50.5646,50.3557,50.3891,113716.0
2021-11-29 10:40:00,60.32,60.47,60.17,60.32,89184.0,50.3891,50.5144,50.2638,50.3891,89184.0
2021-11-29 10:50:00,60.31,60.63,60.3,60.56,77387.0,50.3808,50.6481,50.3724,50.5896,77387.0
2021-11-29 11:00:00,60.55,60.76,60.53,60.68,57273.0,50.5813,50.7567,50.5646,50.6899,57273.0
2021-11-29 11:10:00,60.67,60.73,60.6,60.61,71084.0,50.6815,50.7316,50.623,50.6314,71084.0
2021-11-29 11:20:00,60.61,60.71,60.44,60.49,62159.0,50.6314,50.7149,50.4894,50.5312,62159.0
2021-11-29 11:30:00,60.48,60.72,60.41,60.72,97806.0,50.5228,50.7233,50.4643,50.7233,97806.0
2021-11-29 11:40:00,60.71,60.92,60.7,60.86,67873.0,50.7149,50.8904,50.7066,50.8402,67873.0
2021-11-29 11:50:00,60.85,60.89,60.79,60.84,51443.0,50.8319,50.8653,50.7818,50.8235,51443.0
2021-11-29 12:00:00,60.84,60.96,60.79,60.92,50564.0,50.8235,50.9238,50.7818,50.8904,50564.0
2021-11-29 12:10:00,60.92,61.15,60.91,61.14,65235.0,50.8904,51.0825,50.882,51.0741,65235.0
2021-11-29 12:20:00,61.14,61.33,61.14,61.22,44798.0,51.0741,51.2329,51.0741,51.141,44798.0
2021-11-29 12:30:00,61.21,61.4,61.2,61.35,63096.0,51.1326,51.2913,51.1243,51.2496,63096.0
2021-11-29 12:40:00,61.35,61.46,61.34,61.36,53900.0,51.2496,51.3415,51.2412,51.2579,53900.0
2021-11-29 12:50:00,61.35,61.4,61.3,61.34,43748.0,51.2496,51.2913,51.2078,51.2412,43748.0
2021-11-29 13:00:00,61.34,61.38,61.25,61.35,48171.0,51.2412,51.2746,51.166,51.2496,48171.0
2021-11-29 13:10:00,61.34,61.35,61.2,61.25,56810.0,51.2412,51.2496,51.1243,51.166,56810.0
2021-11-29 13:20:00,61.26,61.35,61.24,61.35,45367.0,51.1744,51.2496,51.1577,51.2496,45367.0
2021-11-29 13:30:00,61.35,61.4,61.24,61.24,49482.0,51.2496,51.2913,51.1577,51.1577,49482.0
2021-11-29 13:40:00,61.24,61.24,61.06,61.09,40498.0,51.1577,51.1577,51.0073,51.0324,40498.0
2021-11-29 13:50:00,61.08,61.16,61.06,61.15,77416.0,51.024,51.0908,51.0073,51.0825,77416.0
2021-11-29 14:00:00,61.15,61.23,61.09,61.13,52928.0,51.0825,51.1493,51.0324,51.0658,52928.0
2021-11-29 14:10:00,61.13,61.19,61.1,61.15,62432.0,51.0658,51.1159,51.0407,51.0825,62432.0
2021-11-29 14:20:00,61.14,61.23,61.14,61.18,203944.0,51.0741,51.1493,51.0741,51.1076,203944.0
2021-11-29 14:30:00,61.19,61.24,61.14,61.21,170621.0,51.1159,51.1577,51.0741,51.1326,170621.0
2021-11-29 14:40:00,61.21,61.33,61.2,61.27,98038.0,51.1326,51.2329,51.1243,51.1827,98038.0
2021-11-29 14:50:00,61.26,61.35,61.25,61.3,58117.0,51.1744,51.2496,51.166,51.2078,58117.0
2021-11-29 15:00:00,61.3,61.39,61.29,61.33,47249.0,51.2078,51.283,51.1994,51.2329,47249.0
2021-11-29 15:10:00,61.32,61.41,61.29,61.32,60545.0,51.2245,51.2997,51.1994,51.2245,60545.0
2021-11-29 15:20:00,61.32,61.36,61.27,61.29,86761.0,51.2245,51.2579,51.1827,51.1994,86761.0
2021-11-29 15:30:00,61.28,61.38,61.2,61.3,157352.0,51.1911,51.2746,51.1243,51.2078,157352.0
2021-11-29 15:40:00,61.3,61.35,61.17,61.23,138621.0,51.2078,51.2496,51.0992,51.1493,138621.0
2021-11-29 15:50:00,61.23,61.23,61.03,61.06,521699.0,51.1493,51.1493,50.9823,51.0073,521699.0
2021-11-30 09:30:00,59.95,60.24,59.62,59.83,245786.0,50.0801,50.3223,49.8044,49.9798,245786.0
2021-11-30 09:40:00,59.81,60.15,59.44,59.45,113882.0,49.9631,50.2471,49.654,49.6624,113882.0
2021-11-30 09:50:00,59.45,59.76,59.36,59.58,92271.0,49.6624,49.9213,49.5872,49.771,92271.0
2021-11-30 10:00:00,59.58,59.89,59.42,59.77,80785.0,49.771,50.0299,49.6373,49.9297,80785.0
2021-11-30 10:10:00,59.75,59.81,59.56,59.67,61748.0,49.913,49.9631,49.7543,49.8462,61748.0
2021-11-30 10:20:00,59.66,59.7,59.51,59.65,100682.0,49.8378,49.8712,49.7125,49.8295,100682.0
2021-11-30 10:30:00,59.66,60.2,59.64,60.12,149462.0,49.8378,50.2889,49.8211,50.2221,149462.0
2021-11-30 10:40:00,60.12,60.23,59.99,60.06,62783.0,50.2221,50.314,50.1135,50.1719,62783.0
2021-11-30 10:50:00,60.05,60.17,59.85,59.91,129066.0,50.1636,50.2638,49.9965,50.0466,129066.0
2021-11-30 11:00:00,59.89,59.94,59.73,59.79,110176.0,50.0299,50.0717,49.8963,49.9464,110176.0
2021-11-30 11:10:00,59.79,60.36,59.76,60.32,68151.0,49.9464,50.4226,49.9213,50.3891,68151.0
2021-11-30 11:20:00,60.33,60.35,59.88,60.05,46481.0,50.3975,50.4142,50.0216,50.1636,46481.0
2021-11-30 11:30:00,60.03,60.08,59.82,59.85,73683.0,50.1469,50.1887,49.9715,49.9965,73683.0
2021-11-30 11:40:00,59.84,59.87,59.59,59.59,83576.0,49.9882,50.0132,49.7793,49.7793,83576.0
2021-11-30 11:50:00,59.59,59.7,59.47,59.69,61417.0,49.7793,49.8712,49.6791,49.8629,61417.0
2021-11-30 12:00:00,59.67,59.67,59.46,59.51,79977.0,49.8462,49.8462,49.6707,49.7125,79977.0
2021-11-30 12:10:00,59.52,59.74,59.44,59.69,90521.0,49.7209,49.9046,49.654,49.8629,90521.0
2021-11-30 12:20:00,59.7,59.7,59.55,59.56,45488.0,49.8712,49.8712,49.7459,49.7543,45488.0
2021-11-30 12:30:00,59.56,59.64,59.47,59.5,57994.0,49.7543,49.8211,49.6791,49.7041,57994.0
2021-11-30 12:40:00,59.51,59.6,59.4,59.45,51203.0,49.7125,49.7877,49.6206,49.6624,51203.0
2021-11-30 12:50:00,59.46,59.59,59.42,59.5,78674.0,49.6707,49.7793,49.6373,49.7041,78674.0
2021-11-30 13:00:00,59.52,59.53,59.25,59.25,46235.0,49.7209,49.7292,49.4953,49.4953,46235.0
2021-11-30 13:10:00,59.26,59.34,59.17,59.22,55802.0,49.5037,49.5705,49.4285,49.4702,55802.0
2021-11-30 13:20:00,59.21,59.36,59.14,59.15,53193.0,49.4619,49.5872,49.4034,49.4118,53193.0
2021-11-30 13:30:00,59.15,59.29,59.05,59.28,65485.0,49.4118,49.5287,49.3282,49.5204,65485.0
2021-11-30 13:40:00,59.28,59.47,59.28,59.4,30607.0,49.5204,49.6791,49.5204,49.6206,30607.0
2021-11-30 13:50:00,59.41,59.49,59.39,59.48,34314.0,49.629,49.6958,49.6123,49.6874,34314.0
2021-11-30 14:00:00,59.48,59.53,59.4,59.53,41272.0,49.6874,49.7292,49.6206,49.7292,41272.0
2021-11-30 14:10:00,59.52,59.57,59.46,59.57,53200.0,49.7209,49.7626,49.6707,49.7626,53200.0
2021-11-30 14:20:00,59.58,59.63,59.44,59.44,60679.0,49.771,49.8127,49.654,49.654,60679.0
2021-11-30 14:30:00,59.43,59.58,59.4,59.54,39994.0,49.6457,49.771,49.6206,49.7376,39994.0
2021-11-30 14:40:00,59.54,59.59,59.37,59.38,41161.0,49.7376,49.7793,49.5955,49.6039,41161.0
2021-11-30 14:50:00,59.39,59.42,59.27,59.41,81229.0,49.6123,49.6373,49.512,49.629,81229.0
2021-11-30 15:00:00,59.41,59.45,59.32,59.32,49434.0,49.629,49.6624,49.5538,49.5538,49434.0
2021-11-30 15:10:00,59.32,59.39,59.27,59.33,55437.0,49.5538,49.6123,49.512,49.5621,55437.0
2021-11-30 15:20:00,59.32,59.39,59.23,59.28,71060.0,49.5538,49.6123,49.4786,49.5204,71060.0
2021-11-30 15:30:00,59.28,59.48,59.27,59.4,139438.0,49.5204,49.6874,49.512,49.6206,139438.0
2021-11-30 15:40:00,59.39,59.66,59.37,59.5,123877.0,49.6123,49.8378,49.5955,49.7041,123877.0
2021-11-30 15:50:00,59.5,59.52,59.24,59.33,678570.0,49.7041,49.7209,49.487,49.5621,678570.0
2021-12-01 09:30:00,60.89,60.95,60.42,60.67,190090.0,50.8653,50.9154,50.4727,50.6815,190090.0
2021-12-01 09:40:00,60.66,60.69,60.44,60.52,147237.0,50.6732,50.6982,50.4894,50.5562,147237.0
2021-12-01 09:50:00,60.51,60.97,60.43,60.88,190787.0,50.5479,50.9321,50.481,50.8569,190787.0
2021-12-01 10:00:00,60.89,61.09,60.83,60.99,143137.0,50.8653,51.0324,50.8152,50.9488,143137.0
2021-12-01 10:10:00,61.0,61.35,60.99,61.35,215628.0,50.9572,51.2496,50.9488,51.2496,215628.0
2021-12-01 10:20:00,61.35,61.42,60.96,60.97,120310.0,51.2496,51.308,50.9238,50.9321,120310.0
2021-12-01 10:30:00,60.96,61.09,60.6,60.61,84285.0,50.9238,51.0324,50.623,50.6314,84285.0
2021-12-01 10:40:00,60.62,60.9,60.57,60.85,91261.0,50.6398,50.8737,50.598,50.8319,91261.0
2021-12-01 10:50:00,60.86,60.91,60.79,60.83,69921.0,50.8402,50.882,50.7818,50.8152,69921.0
2021-12-01 11:00:00,60.85,60.94,60.78,60.85,46265.0,50.8319,50.9071,50.7734,50.8319,46265.0
2021-12-01 11:10:00,60.86,61.03,60.78,60.96,87797.0,50.8402,50.9823,50.7734,50.9238,87797.0
2021-12-01 11:20:00,60.95,61.16,60.93,61.09,49979.0,50.9154,51.0908,50.8987,51.0324,49979.0
2021-12-01 11:30:00,61.1,61.12,60.89,60.9,37782.0,51.0407,51.0574,50.8653,50.8737,37782.0
2021-12-01 11:40:00,60.9,60.92,60.58,60.64,33830.0,50.8737,50.8904,50.6063,50.6565,33830.0
2021-12-01 11:50:00,60.63,60.64,60.36,60.48,50289.0,50.6481,50.6565,50.4226,50.5228,50289.0
2021-12-01 12:00:00,60.47,60.55,60.39,60.47,38049.0,50.5144,50.5813,50.4476,50.5144,38049.0
2021-12-01 12:10:00,60.46,60.75,60.46,60.73,63811.0,50.5061,50.7484,50.5061,50.7316,63811.0
2021-12-01 12:20:00,60.73,60.78,60.46,60.46,46919.0,50.7316,50.7734,50.5061,50.5061,46919.0
2021-12-01 12:30:00,60.48,60.6,60.36,60.44,36060.0,50.5228,50.623,50.4226,50.4894,36060.0
2021-12-01 12:40:00,60.46,60.48,60.21,60.22,39259.0,50.5061,50.5228,50.2973,50.3056,39259.0
2021-12-01 12:50:00,60.2,60.2,59.99,60.01,95209.0,50.2889,50.2889,50.1135,50.1302,95209.0
2021-12-01 13:00:00,60.02,60.14,59.83,59.85,56819.0,50.1385,50.2388,49.9798,49.9965,56819.0
2021-12-01 13:10:00,59.86,59.96,59.67,59.68,45948.0,50.0049,50.0884,49.8462,49.8545,45948.0
2021-12-01 13:20:00,59.69,59.95,59.68,59.9,55555.0,49.8629,50.0801,49.8545,50.0383,55555.0
2021-12-01 13:30:00,59.9,59.96,59.8,59.94,68624.0,50.0383,50.0884,49.9548,50.0717,68624.0
2021-12-01 13:40:00,59.94,59.95,59.5,59.52,89444.0,50.0717,50.0801,49.7041,49.7209,89444.0
2021-12-01 13:50:00,59.53,59.75,59.53,59.73,62459.0,49.7292,49.913,49.7292,49.8963,62459.0
2021-12-01 14:00:00,59.71,59.78,59.51,59.52,66842.0,49.8796,49.938,49.7125,49.7209,66842.0
2021-12-01 14:10:00,59.53,59.59,59.41,59.43,73381.0,49.7292,49.7793,49.629,49.6457,73381.0
2021-12-01 14:20:00,59.44,59.68,59.43,59.64,58679.0,49.654,49.8545,49.6457,49.8211,58679.0
2021-12-01 14:30:00,59.64,59.78,59.53,59.68,79587.0,49.8211,49.938,49.7292,49.8545,79587.0
2021-12-01 14:40:00,59.66,59.66,59.47,59.55,41791.0,49.8378,49.8378,49.6791,49.7459,41791.0
2021-12-01 14:50:00,59.54,59.63,59.43,59.46,53780.0,49.7376,49.8127,49.6457,49.6707,53780.0
2021-12-01 15:00:00,59.45,59.52,59.16,59.19,50932.0,49.6624,49.7209,49.4201,49.4452,50932.0
2021-12-01 15:10:00,59.19,59.28,59.06,59.13,74434.0,49.4452,49.5204,49.3366,49.3951,74434.0
2021-12-01 15:20:00,59.13,59.14,58.78,58.81,107766.0,49.3951,49.4034,49.1027,49.1277,107766.0
2021-12-01 15:30:00,58.76,59.0,58.72,58.96,111598.0,49.086,49.2865,49.0526,49.253,111598.0
2021-12-01 15:40:00,58.93,59.12,58.78,58.83,152644.0,49.228,49.3867,49.1027,49.1445,152644.0
2021-12-01 15:50:00,58.82,58.83,58.3,58.32,519426.0,49.1361,49.1445,48.7017,48.7184,519426.0
2021-12-02 09:30:00,58.99,59.26,58.77,59.22,172955.0,49.2781,49.5037,49.0943,49.4702,172955.0
2021-12-02 09:40:00,59.24,59.46,59.09,59.43,76390.0,49.487,49.6707,49.3616,49.6457,76390.0
2021-12-02 09:50:00,59.45,59.61,59.42,59.61,70067.0,49.6624,49.796,49.6373,49.796,70067.0
2021-12-02 10:00:00,59.62,59.69,59.48,59.55,67303.0,49.8044,49.8629,49.6874,49.7459,67303.0
2021-12-02 10:10:00,59.58,59.75,59.52,59.55,76973.0,49.771,49.913,49.7209,49.7459,76973.0
2021-12-02 10:20:00,59.54,59.86,59.52,59.77,80382.0,49.7376,50.0049,49.7209,49.9297,80382.0
2021-12-02 10:30:00,59.75,59.84,59.62,59.65,120666.0,49.913,49.9882,49.8044,49.8295,120666.0
2021-12-02 10:40:00,59.67,59.74,59.53,59.71,87688.0,49.8462,49.9046,49.7292,49.8796,87688.0
2021-12-02 10:50:00,59.72,59.83,59.49,59.83,148049.0,49.8879,49.9798,49.6958,49.9798,148049.0
2021-12-02 11:00:00,59.84,59.91,59.55,59.73,56004.0,49.9882,50.0466,49.7459,49.8963,56004.0
2021-12-02 11:10:00,59.73,59.83,59.67,59.8,40811.0,49.8963,49.9798,49.8462,49.9548,40811.0
2021-12-02 11:20:00,59.8,60.12,59.79,60.06,49570.0,49.9548,50.2221,49.9464,50.1719,49570.0
2021-12-02 11:30:00,60.09,60.15,59.75,59.79,85014.0,50.197,50.2471,49.913,49.9464,85014.0
2021-12-02 11:40:00,59.81,60.21,59.81,60.16,77438.0,49.9631,50.2973,49.9631,50.2555,77438.0
2021-12-02 11:50:00,60.15,60.33,60.13,60.27,43090.0,50.2471,50.3975,50.2304,50.3474,43090.0
2021-12-02 12:00:00,60.28,60.41,60.22,60.38,44502.0,50.3557,50.4643,50.3056,50.4393,44502.0
2021-12-02 12:10:00,60.37,60.51,60.37,60.44,61796.0,50.4309,50.5479,50.4309,50.4894,61796.0
2021-12-02 12:20:00,60.43,60.48,60.39,60.45,39709.0,50.481,50.5228,50.4476,50.4977,39709.0
2021-12-02 12:30:00,60.45,60.52,60.36,60.44,103052.0,50.4977,50.5562,50.4226,50.4894,103052.0
2021-12-02 12:40:00,60.43,60.52,60.35,60.52,66694.0,50.481,50.5562,50.4142,50.5562,66694.0
2021-12-02 12:50:00,60.51,60.57,60.4,60.53,76463.0,50.5479,50.598,50.456,50.5646,76463.0
2021-12-02 13:00:00,60.54,60.54,60.29,60.34,55138.0,50.5729,50.5729,50.3641,50.4059,55138.0
2021-12-02 13:10:00,60.35,60.49,60.28,60.41,38791.0,50.4142,50.5312,50.3557,50.4643,38791.0
2021-12-02 13:20:00,60.43,60.45,60.22,60.25,33289.0,50.481,50.4977,50.3056,50.3307,33289.0
2021-12-02 13:30:00,60.26,60.49,60.2,60.47,35739.0,50.339,50.5312,50.2889,50.5144,35739.0
2021-12-02 13:40:00,60.48,60.51,60.35,60.46,60257.0,50.5228,50.5479,50.4142,50.5061,60257.0
2021-12-02 13:50:00,60.46,60.73,60.41,60.72,43927.0,50.5061,50.7316,50.4643,50.7233,43927.0
2021-12-02 14:00:00,60.71,60.92,60.7,60.84,76760.0,50.7149,50.8904,50.7066,50.8235,76760.0
2021-12-02 14:10:00,60.85,60.85,60.65,60.78,50885.0,50.8319,50.8319,50.6648,50.7734,50885.0
2021-12-02 14:20:00,60.78,60.86,60.67,60.83,57664.0,50.7734,50.8402,50.6815,50.8152,57664.0
2021-12-02 14:30:00,60.82,60.82,60.68,60.71,54607.0,50.8068,50.8068,50.6899,50.7149,54607.0
2021-12-02 14:40:00,60.72,60.79,60.62,60.63,56366.0,50.7233,50.7818,50.6398,50.6481,56366.0
2021-12-02 14:50:00,60.64,60.71,60.52,60.52,88539.0,50.6565,50.7149,50.5562,50.5562,88539.0
2021-12-02 15:00:00,60.53,60.65,60.5,60.52,64640.0,50.5646,50.6648,50.5395,50.5562,64640.0
2021-12-02 15:10:00,60.51,60.52,60.36,60.41,46485.0,50.5479,50.5562,50.4226,50.4643,46485.0
2021-12-02 15:20:00,60.4,60.51,60.34,60.44,64743.0,50.456,50.5479,50.4059,50.4894,64743.0
2021-12-02 15:30:00,60.43,60.56,60.43,60.48,98442.0,50.481,50.5896,50.481,50.5228,98442.0
2021-12-02 15:40:00,60.46,60.6,60.35,60.56,182756.0,50.5061,50.623,50.4142,50.5896,182756.0
2021-12-02 15:50:00,60.56,60.62,60.22,60.42,428037.0,50.5896,50.6398,50.3056,50.4727,428037.0
2021-12-03 09:30:00,60.37,60.53,60.2,60.23,120277.0,50.4309,50.5646,50.2889,50.314,120277.0
2021-12-03 09:40:00,60.24,60.33,60.01,60.15,69641.0,50.3223,50.3975,50.1302,50.2471,69641.0
2021-12-03 09:50:00,60.16,60.23,59.7,59.76,43070.0,50.2555,50.314,49.8712,49.9213,43070.0
2021-12-03 10:00:00,59.76,59.98,59.7,59.81,55050.0,49.9213,50.1051,49.8712,49.9631,55050.0
2021-12-03 10:10:00,59.79,60.1,59.69,60.04,60169.0,49.9464,50.2054,49.8629,50.1552,60169.0
2021-12-03 10:20:00,60.06,60.24,60.01,60.21,57314.0,50.1719,50.3223,50.1302,50.2973,57314.0
2021-12-03 10:30:00,60.21,60.21,59.77,59.95,108496.0,50.2973,50.2973,49.9297,50.0801,108496.0
2021-12-03 10:40:00,59.93,59.93,59.54,59.63,253207.0,50.0634,50.0634,49.7376,49.8127,253207.0
2021-12-03 10:50:00,59.64,59.71,59.49,59.49,78350.0,49.8211,49.8796,49.6958,49.6958,78350.0
2021-12-03 11:00:00,59.5,59.66,59.4,59.44,80918.0,49.7041,49.8378,49.6206,49.654,80918.0
2021-12-03 11:10:00,59.44,59.63,59.32,59.32,112656.0,49.654,49.8127,49.5538,49.5538,112656.0
2021-12-03 11:20:00,59.31,59.51,59.22,59.22,186863.0,49.5454,49.7125,49.4702,49.4702,186863.0
2021-12-03 11:30:00,59.22,59.4,59.18,59.37,107449.0,49.4702,49.6206,49.4368,49.5955,107449.0
2021-12-03 11:40:00,59.37,59.37,59.17,59.28,77067.0,49.5955,49.5955,49.4285,49.5204,77067.0
2021-12-03 11:50:00,59.27,59.27,58.87,58.91,69869.0,49.512,49.512,49.1779,49.2113,69869.0
2021-12-03 12:00:00,58.9,59.15,58.83,59.12,38326.0,49.2029,49.4118,49.1445,49.3867,38326.0
2021-12-03 12:10:00,59.13,59.38,59.13,59.33,60750.0,49.3951,49.6039,49.3951,49.5621,60750.0
2021-12-03 12:20:00,59.32,59.39,59.27,59.3,71016.0,49.5538,49.6123,49.512,49.5371,71016.0
2021-12-03 12:30:00,59.3,59.39,59.1,59.38,54407.0,49.5371,49.6123,49.37,49.6039,54407.0
2021-12-03 12:40:00,59.38,59.42,59.2,59.25,63778.0,49.6039,49.6373,49.4535,49.4953,63778.0
2021-12-03 12:50:00,59.27,59.32,59.05,59.11,41969.0,49.512,49.5538,49.3282,49.3784,41969.0
2021-12-03 13:00:00,59.11,59.13,58.96,59.11,34710.0,49.3784,49.3951,49.253,49.3784,34710.0
2021-12-03 13:10:00,59.1,59.24,59.04,59.14,61765.0,49.37,49.487,49.3199,49.4034,61765.0
2021-12-03 13:20:00,59.14,59.16,58.92,58.93,78068.0,49.4034,49.4201,49.2196,49.228,78068.0
2021-12-03 13:30:00,58.93,59.0,58.73,58.74,44104.0,49.228,49.2865,49.0609,49.0693,44104.0
2021-12-03 13:40:00,58.75,58.85,58.61,58.69,50338.0,49.0776,49.1612,48.9607,49.0275,50338.0
2021-12-03 13:50:00,58.69,58.82,58.66,58.67,64098.0,49.0275,49.1361,49.0024,49.0108,64098.0
2021-12-03 14:00:00,58.67,58.78,58.61,58.64,73744.0,49.0108,49.1027,48.9607,48.9857,73744.0
2021-12-03 14:10:00,58.64,58.71,58.48,58.49,74330.0,48.9857,49.0442,48.8521,48.8604,74330.0
2021-12-03 14:20:00,58.5,58.62,58.4,58.56,72655.0,48.8688,48.969,48.7852,48.9189,72655.0
2021-12-03 14:30:00,58.57,58.61,58.34,58.38,67860.0,48.9273,48.9607,48.7351,48.7685,67860.0
2021-12-03 14:40:00,58.38,58.49,58.33,58.34,79692.0,48.7685,48.8604,48.7268,48.7351,79692.0
2021-12-03 14:50:00,58.33,58.53,58.28,58.39,118717.0,48.7268,48.8938,48.685,48.7769,118717.0
2021-12-03 15:00:00,58.39,58.54,58.27,58.33,120225.0,48.7769,48.9022,48.6766,48.7268,120225.0
2021-12-03 15:10:00,58.33,58.49,58.33,58.42,97061.0,48.7268,48.8604,48.7268,48.802,97061.0
2021-12-03 15:20:00,58.43,58.82,58.42,58.71,110091.0,48.8103,49.1361,48.802,49.0442,110091.0
2021-12-03 15:30:00,58.71,58.9,58.46,58.5,228255.0,49.0442,49.2029,48.8354,48.8688,228255.0
2021-12-03 15:40:00,58.5,58.56,58.14,58.26,237459.0,48.8688,48.9189,48.5681,48.6683,237459.0
2021-12-03 15:50:00,58.27,58.64,58.15,58.48,1091714.0,48.6766,48.9857,48.5764,48.8521,1091714.0
2021-12-06 09:30:00,59.56,59.62,58.95,58.95,216313.0,49.7543,49.8044,49.2447,49.2447,216313.0
2021-12-06 09:40:00,58.95,59.41,58.88,59.13,179515.0,49.2447,49.629,49.1862,49.3951,179515.0
2021-12-06 09:50:00,59.11,59.5,59.1,59.46,119287.0,49.3784,49.7041,49.37,49.6707,119287.0
2021-12-06 10:00:00,59.46,59.51,59.15,59.27,196565.0,49.6707,49.7125,49.4118,49.512,196565.0
2021-12-06 10:10:00,59.29,59.39,59.23,59.3,167833.0,49.5287,49.6123,49.4786,49.5371,167833.0
2021-12-06 10:20:00,59.3,59.45,59.24,59.43,224856.0,49.5371,49.6624,49.487,49.6457,224856.0
2021-12-06 10:30:00,59.43,59.86,59.41,59.75,243745.0,49.6457,50.0049,49.629,49.913,243745.0
2021-12-06 10:40:00,59.75,59.93,59.64,59.89,145456.0,49.913,50.0634,49.8211,50.0299,145456.0
2021-12-06 10:50:00,59.89,60.04,59.81,60.02,140564.0,50.0299,50.1552,49.9631,50.1385,140564.0
2021-12-06 11:00:00,60.02,60.02,59.68,59.74,225523.0,50.1385,50.1385,49.8545,49.9046,225523.0
2021-12-06 11:10:00,59.76,59.99,59.64,59.99,122032.0,49.9213,50.1135,49.8211,50.1135,122032.0
2021-12-06 11:20:00,59.98,60.16,59.98,60.08,109289.0,50.1051,50.2555,50.1051,50.1887,109289.0
2021-12-06 11:30:00,60.09,60.16,59.98,60.03,67913.0,50.197,50.2555,50.1051,50.1469,67913.0
2021-12-06 11:40:00,60.03,60.04,59.8,59.8,52993.0,50.1469,50.1552,49.9548,49.9548,52993.0
2021-12-06 11:50:00,59.81,60.02,59.8,59.9,64710.0,49.9631,50.1385,49.9548,50.0383,64710.0
2021-12-06 12:00:00,59.92,60.07,59.87,60.06,66839.0,50.055,50.1803,50.0132,50.1719,66839.0
2021-12-06 12:10:00,60.05,60.15,59.92,60.07,109861.0,50.1636,50.2471,50.055,50.1803,109861.0
2021-12-06 12:20:00,60.05,60.14,60.02,60.07,40572.0,50.1636,50.2388,50.1385,50.1803,40572.0
2021-12-06 12:30:00,60.08,60.11,59.95,60.02,57586.0,50.1887,50.2137,50.0801,50.1385,57586.0
2021-12-06 12:40:00,60.02,60.08,59.94,60.04,60136.0,50.1385,50.1887,50.0717,50.1552,60136.0
2021-12-06 12:50:00,60.03,60.05,59.95,59.99,53859.0,50.1469,50.1636,50.0801,50.1135,53859.0
2021-12-06 13:00:00,60.0,60.16,59.98,60.15,62972.0,50.1218,50.2555,50.1051,50.2471,62972.0
2021-12-06 13:10:00,60.15,60.19,60.11,60.16,78427.0,50.2471,50.2805,50.2137,50.2555,78427.0
2021-12-06 13:20:00,60.16,60.2,59.99,59.99,175688.0,50.2555,50.2889,50.1135,50.1135,175688.0
2021-12-06 13:30:00,60.0,60.08,59.95,60.07,181101.0,50.1218,50.1887,50.0801,50.1803,181101.0
2021-12-06 13:40:00,60.07,60.29,60.06,60.19,149859.0,50.1803,50.3641,50.1719,50.2805,149859.0
2021-12-06 13:50:00,60.2,60.23,60.13,60.16,135549.0,50.2889,50.314,50.2304,50.2555,135549.0
2021-12-06 14:00:00,60.15,60.19,60.02,60.03,67666.0,50.2471,50.2805,50.1385,50.1469,67666.0
2021-12-06 14:10:00,60.03,60.07,59.84,59.88,97860.0,50.1469,50.1803,49.9882,50.0216,97860.0
2021-12-06 14:20:00,59.88,60.0,59.86,59.9,65969.0,50.0216,50.1218,50.0049,50.0383,65969.0
2021-12-06 14:30:00,59.91,59.99,59.84,59.89,111939.0,50.0466,50.1135,49.9882,50.0299,111939.0
2021-12-06 14:40:00,59.89,59.9,59.67,59.69,77035.0,50.0299,50.0383,49.8462,49.8629,77035.0
2021-12-06 14:50:00,59.67,59.72,59.64,59.66,61360.0,49.8462,49.8879,49.8211,49.8378,61360.0
2021-12-06 15:00:00,59.67,59.74,59.62,59.64,120312.0,49.8462,49.9046,49.8044,49.8211,120312.0
2021-12-06 15:10:00,59.64,59.71,59.58,59.68,119177.0,49.8211,49.8796,49.771,49.8545,119177.0
2021-12-06 15:20:00,59.67,59.67,59.56,59.66,108619.0,49.8462,49.8462,49.7543,49.8378,108619.0
2021-12-06 15:30:00,59.66,59.68,59.52,59.63,289085.0,49.8378,49.8545,49.7209,49.8127,289085.0
2021-12-06 15:40:00,59.62,59.67,59.48,59.49,650117.0,49.8044,49.8462,49.6874,49.6958,650117.0
2021-12-06 15:50:00,59.5,59.76,59.46,59.51,725764.0,49.7041,49.9213,49.6707,49.7125,725764.0
2021-12-07 09:30:00,59.99,60.3,59.75,60.13,171131.0,50.1135,50.3724,49.913,50.2304,171131.0
2021-12-07 09:40:00,60.13,60.38,59.92,60.3,141609.0,50.2304,50.4393,50.055,50.3724,141609.0
2021-12-07 09:50:00,60.3,60.48,60.19,60.48,88200.0,50.3724,50.5228,50.2805,50.5228,88200.0
2021-12-07 10:00:00,60.49,60.51,60.24,60.47,95231.0,50.5312,50.5479,50.3223,50.5144,95231.0
2021-12-07 10:10:00,60.48,60.57,60.41,60.49,90277.0,50.5228,50.598,50.4643,50.5312,90277.0
2021-12-07 10:20:00,60.5,60.55,60.35,60.36,90097.0,50.5395,50.5813,50.4142,50.4226,90097.0
2021-12-07 10:30:00,60.36,60.48,60.33,60.41,93173.0,50.4226,50.5228,50.3975,50.4643,93173.0
2021-12-07 10:40:00,60.46,60.59,60.4,60.57,91637.0,50.5061,50.6147,50.456,50.598,91637.0
2021-12-07 10:50:00,60.58,60.61,60.49,60.57,77208.0,50.6063,50.6314,50.5312,50.598,77208.0
2021-12-07 11:00:00,60.59,60.65,60.54,60.6,42918.0,50.6147,50.6648,50.5729,50.623,42918.0
2021-12-07 11:10:00,60.59,60.59,60.41,60.47,77665.0,50.6147,50.6147,50.4643,50.5144,77665.0
2021-12-07 11:20:00,60.48,60.48,60.35,60.38,75740.0,50.5228,50.5228,50.4142,50.4393,75740.0
2021-12-07 11:30:00,60.39,60.44,60.31,60.41,77141.0,50.4476,50.4894,50.3808,50.4643,77141.0
2021-12-07 11:40:00,60.4,60.51,60.36,60.37,38303.0,50.456,50.5479,50.4226,50.4309,38303.0
2021-12-07 11:50:00,60.38,60.44,60.33,60.33,42189.0,50.4393,50.4894,50.3975,50.3975,42189.0
2021-12-07 12:00:00,60.32,60.42,60.31,60.4,69375.0,50.3891,50.4727,50.3808,50.456,69375.0
2021-12-07 12:10:00,60.41,60.56,60.4,60.5,67100.0,50.4643,50.5896,50.456,50.5395,67100.0
2021-12-07 12:20:00,60.5,60.59,60.5,60.54,26995.0,50.5395,50.6147,50.5395,50.5729,26995.0
2021-12-07 12:30:00,60.55,60.68,60.54,60.67,29203.0,50.5813,50.6899,50.5729,50.6815,29203.0
2021-12-07 12:40:00,60.66,60.67,60.59,60.61,48461.0,50.6732,50.6815,50.6147,50.6314,48461.0
2021-12-07 12:50:00,60.61,60.68,60.59,60.67,50310.0,50.6314,50.6899,50.6147,50.6815,50310.0
2021-12-07 13:00:00,60.68,60.74,60.58,60.61,35007.0,50.6899,50.74,50.6063,50.6314,35007.0
2021-12-07 13:10:00,60.62,60.64,60.46,60.59,57019.0,50.6398,50.6565,50.5061,50.6147,57019.0
2021-12-07 13:20:00,60.59,60.66,60.58,60.62,71924.0,50.6147,50.6732,50.6063,50.6398,71924.0
2021-12-07 13:30:00,60.62,60.79,60.61,60.78,65465.0,50.6398,50.7818,50.6314,50.7734,65465.0
2021-12-07 13:40:00,60.78,60.81,60.69,60.7,55115.0,50.7734,50.7985,50.6982,50.7066,55115.0
2021-12-07 13:50:00,60.71,60.77,60.61,60.64,36225.0,50.7149,50.7651,50.6314,50.6565,36225.0
2021-12-07 14:00:00,60.64,60.82,60.63,60.81,41683.0,50.6565,50.8068,50.6481,50.7985,41683.0
2021-12-07 14:10:00,60.8,60.86,60.73,60.79,40153.0,50.7901,50.8402,50.7316,50.7818,40153.0
2021-12-07 14:20:00,60.78,60.88,60.78,60.78,39445.0,50.7734,50.8569,50.7734,50.7734,39445.0
2021-12-07 14:30:00,60.78,60.89,60.76,60.87,46369.0,50.7734,50.8653,50.7567,50.8486,46369.0
2021-12-07 14:40:00,60.87,60.94,60.82,60.86,42260.0,50.8486,50.9071,50.8068,50.8402,42260.0
2021-12-07 14:50:00,60.87,60.91,60.85,60.87,61195.0,50.8486,50.882,50.8319,50.8486,61195.0
2021-12-07 15:00:00,60.86,60.98,60.84,60.97,80444.0,50.8402,50.9405,50.8235,50.9321,80444.0
2021-12-07 15:10:00,60.97,61.02,60.89,60.9,81608.0,50.9321,50.9739,50.8653,50.8737,81608.0
2021-12-07 15:20:00,60.89,60.94,60.77,60.78,71767.0,50.8653,50.9071,50.7651,50.7734,71767.0
2021-12-07 15:30:00,60.78,60.79,60.5,60.54,99968.0,50.7734,50.7818,50.5395,50.5729,99968.0
2021-12-07 15:40:00,60.54,60.64,60.51,60.56,156078.0,50.5729,50.6565,50.5479,50.5896,156078.0
2021-12-07 15:50:00,60.56,60.67,60.39,60.61,575142.0,50.5896,50.6815,50.4476,50.6314,575142.0
2021-12-08 09:30:00,60.64,60.93,60.39,60.41,158444.0,50.6565,50.8987,50.4476,50.4643,158444.0
2021-12-08 09:40:00,60.44,60.64,60.33,60.35,68148.0,50.4894,50.6565,50.3975,50.4142,68148.0
2021-12-08 09:50:00,60.34,60.86,60.33,60.49,43266.0,50.4059,50.8402,50.3975,50.5312,43266.0
2021-12-08 10:00:00,60.48,60.61,60.45,60.54,52798.0,50.5228,50.6314,50.4977,50.5729,52798.0
2021-12-08 10:10:00,60.56,60.62,60.37,60.41,73862.0,50.5896,50.6398,50.4309,50.4643,73862.0
2021-12-08 10:20:00,60.42,60.48,60.18,60.19,109120.0,50.4727,50.5228,50.2722,50.2805,109120.0
2021-12-08 10:30:00,60.18,60.29,60.06,60.12,80750.0,50.2722,50.3641,50.1719,50.2221,80750.0
2021-12-08 10:40:00,60.14,60.19,59.99,60.19,104045.0,50.2388,50.2805,50.1135,50.2805,104045.0
2021-12-08 10:50:00,60.19,60.21,59.81,59.83,82155.0,50.2805,50.2973,49.9631,49.9798,82155.0
2021-12-08 11:00:00,59.84,60.01,59.84,59.99,53777.0,49.9882,50.1302,49.9882,50.1135,53777.0
2021-12-08 11:10:00,59.99,60.14,59.96,60.0,47029.0,50.1135,50.2388,50.0884,50.1218,47029.0
2021-12-08 11:20:00,59.98,60.09,59.95,60.08,38586.0,50.1051,50.197,50.0801,50.1887,38586.0
2021-12-08 11:30:00,60.07,60.09,59.98,60.03,58405.0,50.1803,50.197,50.1051,50.1469,58405.0
2021-12-08 11:40:00,60.03,60.09,59.99,60.07,52216.0,50.1469,50.197,50.1135,50.1803,52216.0
2021-12-08 11:50:00,60.07,60.1,59.87,59.9,33546.0,50.1803,50.2054,50.0132,50.0383,33546.0
2021-12-08 12:00:00,59.89,59.97,59.87,59.95,47270.0,50.0299,50.0968,50.0132,50.0801,47270.0
2021-12-08 12:10:00,59.94,60.0,59.87,59.88,38079.0,50.0717,50.1218,50.0132,50.0216,38079.0
2021-12-08 12:20:00,59.9,59.97,59.89,59.94,39571.0,50.0383,50.0968,50.0299,50.0717,39571.0
2021-12-08 12:30:00,59.96,60.01,59.86,59.92,35624.0,50.0884,50.1302,50.0049,50.055,35624.0
2021-12-08 12:40:00,59.91,59.92,59.86,59.86,24731.0,50.0466,50.055,50.0049,50.0049,24731.0
2021-12-08 12:50:00,59.86,59.92,59.83,59.88,27017.0,50.0049,50.055,49.9798,50.0216,27017.0
2021-12-08 13:00:00,59.87,59.89,59.8,59.84,41257.0,50.0132,50.0299,49.9548,49.9882,41257.0
2021-12-08 13:10:00,59.83,59.83,59.72,59.77,50694.0,49.9798,49.9798,49.8879,49.9297,50694.0
2021-12-08 13:20:00,59.77,59.8,59.74,59.8,30490.0,49.9297,49.9548,49.9046,49.9548,30490.0
2021-12-08 13:30:00,59.8,59.87,59.77,59.85,28399.0,49.9548,50.0132,49.9297,49.9965,28399.0
2021-12-08 13:40:00,59.86,59.91,59.83,59.88,25799.0,50.0049,50.0466,49.9798,50.0216,25799.0
2021-12-08 13:50:00,59.88,59.94,59.85,59.86,56093.0,50.0216,50.0717,49.9965,50.0049,56093.0
2021-12-08 14:00:00,59.86,59.95,59.85,59.89,39741.0,50.0049,50.0801,49.9965,50.0299,39741.0
2021-12-08 14:10:00,59.88,59.88,59.78,59.85,62030.0,50.0216,50.0216,49.938,49.9965,62030.0
2021-12-08 14:20:00,59.84,59.91,59.76,59.79,49301.0,49.9882,50.0466,49.9213,49.9464,49301.0
2021-12-08 14:30:00,59.79,59.86,59.75,59.81,45728.0,49.9464,50.0049,49.913,49.9631,45728.0
2021-12-08 14:40:00,59.8,59.82,59.74,59.74,49802.0,49.9548,49.9715,49.9046,49.9046,49802.0
2021-12-08 14:50:00,59.75,59.87,59.74,59.84,37804.0,49.913,50.0132,49.9046,49.9882,37804.0
2021-12-08 15:00:00,59.83,59.94,59.83,59.87,73289.0,49.9798,50.0717,49.9798,50.0132,73289.0
2021-12-08 15:10:00,59.86,59.95,59.84,59.94,61581.0,50.0049,50.0801,49.9882,50.0717,61581.0
2021-12-08 15:20:00,59.94,59.99,59.91,59.97,86676.0,50.0717,50.1135,50.0466,50.0968,86676.0
2021-12-08 15:30:00,59.97,60.0,59.83,59.85,83841.0,50.0968,50.1218,49.9798,49.9965,83841.0
2021-12-08 15:40:00,59.85,59.97,59.84,59.88,155347.0,49.9965,50.0968,49.9882,50.0216,155347.0
2021-12-08 15:50:00,59.89,59.97,59.73,59.77,434883.0,50.0299,50.0968,49.8963,49.9297,434883.0
2021-12-09 09:30:00,59.36,59.7,58.89,59.14,119445.0,49.5872,49.8712,49.1946,49.4034,119445.0
2021-12-09 09:40:00,59.15,59.29,58.91,58.98,79249.0,49.4118,49.5287,49.2113,49.2698,79249.0
2021-12-09 09:50:00,59.0,59.32,58.94,59.28,52459.0,49.2865,49.5538,49.2363,49.5204,52459.0
2021-12-09 10:00:00,59.26,59.59,59.24,59.52,56540.0,49.5037,49.7793,49.487,49.7209,56540.0
2021-12-09 10:10:00,59.55,59.57,59.36,59.39,67317.0,49.7459,49.7626,49.5872,49.6123,67317.0
2021-12-09 10:20:00,59.4,59.43,59.27,59.31,50448.0,49.6206,49.6457,49.512,49.5454,50448.0
2021-12-09 10:30:00,59.32,59.35,59.19,59.3,85538.0,49.5538,49.5788,49.4452,49.5371,85538.0
2021-12-09 10:40:00,59.3,59.48,59.22,59.48,47530.0,49.5371,49.6874,49.4702,49.6874,47530.0
2021-12-09 10:50:00,59.48,59.52,59.42,59.52,42343.0,49.6874,49.7209,49.6373,49.7209,42343.0
2021-12-09 11:00:00,59.53,59.66,59.44,59.64,79134.0,49.7292,49.8378,49.654,49.8211,79134.0
2021-12-09 11:10:00,59.64,59.64,59.44,59.5,35607.0,49.8211,49.8211,49.654,49.7041,35607.0
2021-12-09 11:20:00,59.49,59.57,59.46,59.52,36391.0,49.6958,49.7626,49.6707,49.7209,36391.0
2021-12-09 11:30:00,59.52,59.54,59.45,59.52,35825.0,49.7209,49.7376,49.6624,49.7209,35825.0
2021-12-09 11:40:00,59.52,59.56,59.42,59.55,50086.0,49.7209,49.7543,49.6373,49.7459,50086.0
2021-12-09 11:50:00,59.56,59.65,59.52,59.65,42410.0,49.7543,49.8295,49.7209,49.8295,42410.0
2021-12-09 12:00:00,59.66,59.7,59.6,59.68,28387.0,49.8378,49.8712,49.7877,49.8545,28387.0
2021-12-09 12:10:00,59.67,59.82,59.66,59.76,40029.0,49.8462,49.9715,49.8378,49.9213,40029.0
2021-12-09 12:20:00,59.77,59.86,59.76,59.83,26573.0,49.9297,50.0049,49.9213,49.9798,26573.0
2021-12-09 12:30:00,59.83,59.91,59.82,59.9,30012.0,49.9798,50.0466,49.9715,50.0383,30012.0
2021-12-09 12:40:00,59.9,59.9,59.76,59.77,29652.0,50.0383,50.0383,49.9213,49.9297,29652.0
2021-12-09 12:50:00,59.77,59.94,59.76,59.92,27748.0,49.9297,50.0717,49.9213,50.055,27748.0
2021-12-09 13:00:00,59.92,60.0,59.85,59.95,55744.0,50.055,50.1218,49.9965,50.0801,55744.0
2021-12-09 13:10:00,59.94,60.0,59.89,59.9,30622.0,50.0717,50.1218,50.0299,50.0383,30622.0
2021-12-09 13:20:00,59.9,59.92,59.77,59.8,43712.0,50.0383,50.055,49.9297,49.9548,43712.0
2021-12-09 13:30:00,59.8,59.92,59.8,59.87,26004.0,49.9548,50.055,49.9548,50.0132,26004.0
2021-12-09 13:40:00,59.87,59.9,59.79,59.86,47865.0,50.0132,50.0383,49.9464,50.0049,47865.0
2021-12-09 13:50:00,59.86,59.9,59.81,59.85,37233.0,50.0049,50.0383,49.9631,49.9965,37233.0
2021-12-09 14:00:00,59.85,59.9,59.79,59.84,35958.0,49.9965,50.0383,49.9464,49.9882,35958.0
2021-12-09 14:10:00,59.84,59.86,59.79,59.85,39984.0,49.9882,50.0049,49.9464,49.9965,39984.0
2021-12-09 14:20:00,59.85,59.85,59.67,59.68,45351.0,49.9965,49.9965,49.8462,49.8545,45351.0
2021-12-09 14:30:00,59.68,59.71,59.61,59.63,39566.0,49.8545,49.8796,49.796,49.8127,39566.0
2021-12-09 14:40:00,59.63,59.78,59.63,59.77,69160.0,49.8127,49.938,49.8127,49.9297,69160.0
2021-12-09 14:50:00,59.77,59.79,59.68,59.74,72702.0,49.9297,49.9464,49.8545,49.9046,72702.0
2021-12-09 15:00:00,59.74,59.82,59.71,59.8,58508.0,49.9046,49.9715,49.8796,49.9548,58508.0
2021-12-09 15:10:00,59.79,59.83,59.73,59.77,72757.0,49.9464,49.9798,49.8963,49.9297,72757.0
2021-12-09 15:20:00,59.77,59.84,59.67,59.76,76163.0,49.9297,49.9882,49.8462,49.9213,76163.0
2021-12-09 15:30:00,59.76,59.88,59.74,59.76,108053.0,49.9213,50.0216,49.9046,49.9213,108053.0
2021-12-09 15:40:00,59.75,59.84,59.71,59.8,107614.0,49.913,49.9882,49.8796,49.9548,107614.0
2021-12-09 15:50:00,59.79,59.83,59.58,59.62,425181.0,49.9464,49.9798,49.771,49.8044,425181.0
2021-12-10 09:30:00,60.09,60.15,59.76,59.77,119757.0,50.197,50.2471,49.9213,49.9297,119757.0
2021-12-10 09:40:00,59.81,59.98,59.57,59.57,66712.0,49.9631,50.1051,49.7626,49.7626,66712.0
2021-12-10 09:50:00,59.57,59.66,59.17,59.18,35769.0,49.7626,49.8378,49.4285,49.4368,35769.0
2021-12-10 10:00:00,59.19,59.22,58.84,58.95,84414.0,49.4452,49.4702,49.1528,49.2447,84414.0
2021-12-10 10:10:00,58.96,59.23,58.87,59.16,120679.0,49.253,49.4786,49.1779,49.4201,120679.0
2021-12-10 10:20:00,59.15,59.36,59.12,59.31,55796.0,49.4118,49.5872,49.3867,49.5454,55796.0
2021-12-10 10:30:00,59.32,59.37,59.16,59.22,86185.0,49.5538,49.5955,49.4201,49.4702,86185.0
2021-12-10 10:40:00,59.22,59.22,59.09,59.14,48768.0,49.4702,49.4702,49.3616,49.4034,48768.0
2021-12-10 10:50:00,59.15,59.24,59.13,59.17,25920.0,49.4118,49.487,49.3951,49.4285,25920.0
2021-12-10 11:00:00,59.16,59.19,58.92,58.95,37553.0,49.4201,49.4452,49.2196,49.2447,37553.0
2021-12-10 11:10:00,58.96,59.01,58.86,58.94,61458.0,49.253,49.2948,49.1695,49.2363,61458.0
2021-12-10 11:20:00,58.95,59.18,58.92,59.17,45702.0,49.2447,49.4368,49.2196,49.4285,45702.0
2021-12-10 11:30:00,59.17,59.28,59.15,59.27,49175.0,49.4285,49.5204,49.4118,49.512,49175.0
2021-12-10 11:40:00,59.26,59.31,59.24,59.3,25903.0,49.5037,49.5454,49.487,49.5371,25903.0
2021-12-10 11:50:00,59.3,59.33,59.26,59.31,58390.0,49.5371,49.5621,49.5037,49.5454,58390.0
2021-12-10 12:00:00,59.32,59.41,59.31,59.35,42062.0,49.5538,49.629,49.5454,49.5788,42062.0
2021-12-10 12:10:00,59.35,59.38,59.27,59.34,36588.0,49.5788,49.6039,49.512,49.5705,36588.0
2021-12-10 12:20:00,59.35,59.43,59.35,59.4,22468.0,49.5788,49.6457,49.5788,49.6206,22468.0
2021-12-10 12:30:00,59.41,59.42,59.32,59.37,33719.0,49.629,49.6373,49.5538,49.5955,33719.0
2021-12-10 12:40:00,59.36,59.39,59.3,59.39,26040.0,49.5872,49.6123,49.5371,49.6123,26040.0
2021-12-10 12:50:00,59.38,59.4,59.29,59.29,26804.0,49.6039,49.6206,49.5287,49.5287,26804.0
2021-12-10 13:00:00,59.3,59.42,59.3,59.35,22415.0,49.5371,49.6373,49.5371,49.5788,22415.0
2021-12-10 13:10:00,59.36,59.39,59.32,59.38,22692.0,49.5872,49.6123,49.5538,49.6039,22692.0
2021-12-10 13:20:00,59.39,59.41,59.33,59.34,13771.0,49.6123,49.629,49.5621,49.5705,13771.0
2021-12-10 13:30:00,59.33,59.37,59.29,59.36,20074.0,49.5621,49.5955,49.5287,49.5872,20074.0
2021-12-10 13:40:00,59.36,59.38,59.3,59.33,22254.0,49.5872,49.6039,49.5371,49.5621,22254.0
2021-12-10 13:50:00,59.34,59.39,59.33,59.36,23328.0,49.5705,49.6123,49.5621,49.5872,23328.0
2021-12-10 14:00:00,59.37,59.41,59.28,59.33,31232.0,49.5955,49.629,49.5204,49.5621,31232.0
2021-12-10 14:10:00,59.33,59.38,59.32,59.35,20237.0,49.5621,49.6039,49.5538,49.5788,20237.0
2021-12-10 14:20:00,59.35,59.39,59.33,59.37,30715.0,49.5788,49.6123,49.5621,49.5955,30715.0
2021-12-10 14:30:00,59.37,59.38,59.19,59.26,31690.0,49.5955,49.6039,49.4452,49.5037,31690.0
2021-12-10 14:40:00,59.26,59.28,59.19,59.26,33751.0,49.5037,49.5204,49.4452,49.5037,33751.0
2021-12-10 14:50:00,59.27,59.27,59.1,59.12,32078.0,49.512,49.512,49.37,49.3867,32078.0
2021-12-10 15:00:00,59.12,59.22,59.1,59.21,66674.0,49.3867,49.4702,49.37,49.4619,66674.0
2021-12-10 15:10:00,59.21,59.28,59.21,59.26,37006.0,49.4619,49.5204,49.4619,49.5037,37006.0
2021-12-10 15:20:00,59.26,59.29,59.19,59.23,49994.0,49.5037,49.5287,49.4452,49.4786,49994.0
2021-12-10 15:30:00,59.23,59.37,59.23,59.29,57365.0,49.4786,49.5955,49.4786,49.5287,57365.0
2021-12-10 15:40:00,59.29,59.46,59.27,59.44,76708.0,49.5287,49.6707,49.512,49.654,76708.0
2021-12-10 15:50:00,59.46,59.5,59.34,59.39,263077.0,49.6707,49.7041,49.5705,49.6123,263077.0
2021-12-13 09:30:00,59.06,59.27,58.52,58.53,101790.0,49.3366,49.512,48.8855,48.8938,101790.0
2021-12-13 09:40:00,58.55,58.65,58.11,58.11,62616.0,48.9106,48.9941,48.543,48.543,62616.0
2021-12-13 09:50:00,58.1,58.1,57.78,57.86,148982.0,48.5346,48.5346,48.2673,48.3341,148982.0
2021-12-13 10:00:00,57.84,58.05,57.8,58.02,98739.0,48.3174,48.4929,48.284,48.4678,98739.0
2021-12-13 10:10:00,58.03,58.1,57.93,58.01,84860.0,48.4762,48.5346,48.3926,48.4595,84860.0
2021-12-13 10:20:00,58.02,58.13,57.89,58.04,82339.0,48.4678,48.5597,48.3592,48.4845,82339.0
2021-12-13 10:30:00,58.03,58.13,57.85,58.07,78336.0,48.4762,48.5597,48.3258,48.5096,78336.0
2021-12-13 10:40:00,58.09,58.14,58.0,58.06,153199.0,48.5263,48.5681,48.4511,48.5012,153199.0
2021-12-13 10:50:00,58.08,58.13,57.83,57.88,78996.0,48.5179,48.5597,48.3091,48.3509,78996.0
2021-12-13 11:00:00,57.87,57.95,57.81,57.88,55986.0,48.3425,48.4093,48.2924,48.3509,55986.0
2021-12-13 11:10:00,57.88,57.94,57.83,57.88,56418.0,48.3509,48.401,48.3091,48.3509,56418.0
2021-12-13 11:20:00,57.88,57.95,57.8,57.8,88551.0,48.3509,48.4093,48.284,48.284,88551.0
2021-12-13 11:30:00,57.8,57.96,57.79,57.89,111481.0,48.284,48.4177,48.2757,48.3592,111481.0
2021-12-13 11:40:00,57.9,58.04,57.9,58.01,42738.0,48.3676,48.4845,48.3676,48.4595,42738.0
2021-12-13 11:50:00,58.0,58.21,57.99,58.2,70682.0,48.4511,48.6265,48.4427,48.6182,70682.0
2021-12-13 12:00:00,58.2,58.36,58.11,58.36,211557.0,48.6182,48.7518,48.543,48.7518,211557.0
2021-12-13 12:10:00,58.34,58.47,58.32,58.46,57781.0,48.7351,48.8437,48.7184,48.8354,57781.0
2021-12-13 12:20:00,58.46,58.51,58.39,58.41,69126.0,48.8354,48.8771,48.7769,48.7936,69126.0
2021-12-13 12:30:00,58.4,58.4,58.33,58.33,32502.0,48.7852,48.7852,48.7268,48.7268,32502.0
2021-12-13 12:40:00,58.33,58.34,58.22,58.26,40641.0,48.7268,48.7351,48.6349,48.6683,40641.0
2021-12-13 12:50:00,58.26,58.28,58.21,58.25,40550.0,48.6683,48.685,48.6265,48.6599,40550.0
2021-12-13 13:00:00,58.24,58.25,58.13,58.21,24866.0,48.6516,48.6599,48.5597,48.6265,24866.0
2021-12-13 13:10:00,58.22,58.28,58.17,58.28,50230.0,48.6349,48.685,48.5931,48.685,50230.0
2021-12-13 13:20:00,58.28,58.36,58.27,58.36,41413.0,48.685,48.7518,48.6766,48.7518,41413.0
2021-12-13 13:30:00,58.36,58.39,58.3,58.38,53780.0,48.7518,48.7769,48.7017,48.7685,53780.0
2021-12-13 13:40:00,58.38,58.49,58.36,58.38,41586.0,48.7685,48.8604,48.7518,48.7685,41586.0
2021-12-13 13:50:00,58.38,58.48,58.36,58.41,28598.0,48.7685,48.8521,48.7518,48.7936,28598.0
2021-12-13 14:00:00,58.42,58.45,58.36,58.42,41385.0,48.802,48.827,48.7518,48.802,41385.0
2021-12-13 14:10:00,58.42,58.43,58.34,58.41,55553.0,48.802,48.8103,48.7351,48.7936,55553.0
2021-12-13 14:20:00,58.42,58.47,58.33,58.33,63262.0,48.802,48.8437,48.7268,48.7268,63262.0
2021-12-13 14:30:00,58.34,58.39,58.31,58.34,66270.0,48.7351,48.7769,48.7101,48.7351,66270.0
2021-12-13 14:40:00,58.33,58.36,58.31,58.35,56450.0,48.7268,48.7518,48.7101,48.7435,56450.0
2021-12-13 14:50:00,58.35,58.4,58.18,58.18,157237.0,48.7435,48.7852,48.6015,48.6015,157237.0
2021-12-13 15:00:00,58.19,58.31,58.19,58.22,76098.0,48.6098,48.7101,48.6098,48.6349,76098.0
2021-12-13 15:10:00,58.21,58.32,58.2,58.26,92040.0,48.6265,48.7184,48.6182,48.6683,92040.0
2021-12-13 15:20:00,58.27,58.38,58.21,58.25,282227.0,48.6766,48.7685,48.6265,48.6599,282227.0
2021-12-13 15:30:00,58.24,58.26,58.09,58.2,159655.0,48.6516,48.6683,48.5263,48.6182,159655.0
2021-12-13 15:40:00,58.19,58.25,58.12,58.13,334582.0,48.6098,48.6599,48.5513,48.5597,334582.0
2021-12-13 15:50:00,58.13,58.13,57.97,58.0,544322.0,48.5597,48.5597,48.426,48.4511,544322.0
2021-12-14 09:30:00,58.32,58.6,58.22,58.5,154129.0,48.7184,48.9523,48.6349,48.8688,154129.0
2021-12-14 09:40:00,58.5,58.8,58.49,58.68,253305.0,48.8688,49.1194,48.8604,49.0191,253305.0
2021-12-14 09:50:00,58.7,59.1,58.67,58.93,166095.0,49.0359,49.37,49.0108,49.228,166095.0
2021-12-14 10:00:00,58.94,59.22,58.9,59.09,89231.0,49.2363,49.4702,49.2029,49.3616,89231.0
2021-12-14 10:10:00,59.09,59.15,59.0,59.11,53408.0,49.3616,49.4118,49.2865,49.3784,53408.0
2021-12-14 10:20:00,59.1,59.43,59.06,59.34,56760.0,49.37,49.6457,49.3366,49.5705,56760.0
2021-12-14 10:30:00,59.35,59.37,59.08,59.16,58182.0,49.5788,49.5955,49.3533,49.4201,58182.0
2021-12-14 10:40:00,59.17,59.26,59.03,59.08,41086.0,49.4285,49.5037,49.3115,49.3533,41086.0
2021-12-14 10:50:00,59.08,59.13,59.01,59.09,63617.0,49.3533,49.3951,49.2948,49.3616,63617.0
2021-12-14 11:00:00,59.08,59.28,59.01,59.03,71160.0,49.3533,49.5204,49.2948,49.3115,71160.0
2021-12-14 11:10:00,59.04,59.17,58.94,59.13,79472.0,49.3199,49.4285,49.2363,49.3951,79472.0
2021-12-14 11:20:00,59.1,59.13,58.93,59.05,73338.0,49.37,49.3951,49.228,49.3282,73338.0
2021-12-14 11:30:00,59.05,59.11,58.95,59.08,49844.0,49.3282,49.3784,49.2447,49.3533,49844.0
2021-12-14 11:40:00,59.07,59.15,59.02,59.07,83190.0,49.3449,49.4118,49.3032,49.3449,83190.0
2021-12-14 11:50:00,59.08,59.11,58.87,58.87,46298.0,49.3533,49.3784,49.1779,49.1779,46298.0
2021-12-14 12:00:00,58.86,58.9,58.8,58.87,49949.0,49.1695,49.2029,49.1194,49.1779,49949.0
2021-12-14 12:10:00,58.86,58.92,58.79,58.87,46393.0,49.1695,49.2196,49.111,49.1779,46393.0
2021-12-14 12:20:00,58.87,59.06,58.87,59.05,50550.0,49.1779,49.3366,49.1779,49.3282,50550.0
2021-12-14 12:30:00,59.05,59.07,58.91,58.96,42601.0,49.3282,49.3449,49.2113,49.253,42601.0
2021-12-14 12:40:00,58.96,58.97,58.86,58.89,35330.0,49.253,49.2614,49.1695,49.1946,35330.0
2021-12-14 12:50:00,58.89,58.94,58.82,58.86,40975.0,49.1946,49.2363,49.1361,49.1695,40975.0
2021-12-14 13:00:00,58.86,58.98,58.85,58.96,32572.0,49.1695,49.2698,49.1612,49.253,32572.0
2021-12-14 13:10:00,58.97,59.04,58.91,58.96,47738.0,49.2614,49.3199,49.2113,49.253,47738.0
2021-12-14 13:20:00,58.96,59.09,58.93,59.06,65683.0,49.253,49.3616,49.228,49.3366,65683.0
2021-12-14 13:30:00,59.06,59.07,58.94,59.03,28644.0,49.3366,49.3449,49.2363,49.3115,28644.0
2021-12-14 13:40:00,59.02,59.11,58.99,59.06,42491.0,49.3032,49.3784,49.2781,49.3366,42491.0
2021-12-14 13:50:00,59.05,59.09,58.95,58.99,49159.0,49.3282,49.3616,49.2447,49.2781,49159.0
2021-12-14 14:00:00,58.98,59.19,58.97,59.19,51859.0,49.2698,49.4452,49.2614,49.4452,51859.0
2021-12-14 14:10:00,59.18,59.19,59.07,59.07,62380.0,49.4368,49.4452,49.3449,49.3449,62380.0
2021-12-14 14:20:00,59.07,59.09,58.89,58.9,127156.0,49.3449,49.3616,49.1946,49.2029,127156.0
2021-12-14 14:30:00,58.89,58.95,58.83,58.91,99962.0,49.1946,49.2447,49.1445,49.2113,99962.0
2021-12-14 14:40:00,58.9,58.93,58.74,58.75,53090.0,49.2029,49.228,49.0693,49.0776,53090.0
2021-12-14 14:50:00,58.72,58.77,58.68,58.75,146935.0,49.0526,49.0943,49.0191,49.0776,146935.0
2021-12-14 15:00:00,58.75,58.79,58.65,58.72,96274.0,49.0776,49.111,48.9941,49.0526,96274.0
2021-12-14 15:10:00,58.71,58.73,58.62,58.71,108122.0,49.0442,49.0609,48.969,49.0442,108122.0
2021-12-14 15:20:00,58.71,58.86,58.66,58.86,120440.0,49.0442,49.1695,49.0024,49.1695,120440.0
2021-12-14 15:30:00,58.85,58.9,58.72,58.83,148587.0,49.1612,49.2029,49.0526,49.1445,148587.0
2021-12-14 15:40:00,58.84,58.84,58.69,58.71,183602.0,49.1528,49.1528,49.0275,49.0442,183602.0
2021-12-14 15:50:00,58.72,58.78,58.5,58.66,539264.0,49.0526,49.1027,48.8688,49.0024,539264.0
2021-12-15 09:30:00,58.92,59.12,58.04,58.06,93787.0,49.2196,49.3867,48.4845,48.5012,93787.0
2021-12-15 09:40:00,58.06,58.15,57.82,58.02,68731.0,48.5012,48.5764,48.3007,48.4678,68731.0
2021-12-15 09:50:00,58.01,58.01,57.8,57.98,46859.0,48.4595,48.4595,48.284,48.4344,46859.0
2021-12-15 10:00:00,57.97,58.1,57.93,58.01,75372.0,48.426,48.5346,48.3926,48.4595,75372.0
2021-12-15 10:10:00,58.0,58.11,57.92,58.04,65269.0,48.4511,48.543,48.3843,48.4845,65269.0
2021-12-15 10:20:00,58.02,58.12,58.0,58.11,46262.0,48.4678,48.5513,48.4511,48.543,46262.0
2021-12-15 10:30:00,58.13,58.22,58.08,58.18,50956.0,48.5597,48.6349,48.5179,48.6015,50956.0
2021-12-15 10:40:00,58.18,58.22,58.08,58.08,53626.0,48.6015,48.6349,48.5179,48.5179,53626.0
2021-12-15 10:50:00,58.08,58.23,58.03,58.21,65890.0,48.5179,48.6432,48.4762,48.6265,65890.0
2021-12-15 11:00:00,58.21,58.3,58.15,58.18,41959.0,48.6265,48.7017,48.5764,48.6015,41959.0
2021-12-15 11:10:00,58.19,58.22,58.12,58.19,31899.0,48.6098,48.6349,48.5513,48.6098,31899.0
2021-12-15 11:20:00,58.18,58.34,58.18,58.32,48883.0,48.6015,48.7351,48.6015,48.7184,48883.0
2021-12-15 11:30:00,58.33,58.35,58.23,58.29,60822.0,48.7268,48.7435,48.6432,48.6934,60822.0
2021-12-15 11:40:00,58.29,58.54,58.25,58.53,45931.0,48.6934,48.9022,48.6599,48.8938,45931.0
2021-12-15 11:50:00,58.52,58.54,58.41,58.5,27640.0,48.8855,48.9022,48.7936,48.8688,27640.0
2021-12-15 12:00:00,58.5,58.61,58.49,58.58,37191.0,48.8688,48.9607,48.8604,48.9356,37191.0
2021-12-15 12:10:00,58.58,58.59,58.49,58.51,23154.0,48.9356,48.944,48.8604,48.8771,23154.0
2021-12-15 12:20:00,58.52,58.62,58.46,58.6,31045.0,48.8855,48.969,48.8354,48.9523,31045.0
2021-12-15 12:30:00,58.6,58.69,58.57,58.65,33394.0,48.9523,49.0275,48.9273,48.9941,33394.0
2021-12-15 12:40:00,58.63,58.68,58.6,58.62,41339.0,48.9774,49.0191,48.9523,48.969,41339.0
2021-12-15 12:50:00,58.61,58.68,58.61,58.65,54781.0,48.9607,49.0191,48.9607,48.9941,54781.0
2021-12-15 13:00:00,58.64,58.74,58.61,58.72,32975.0,48.9857,49.0693,48.9607,49.0526,32975.0
2021-12-15 13:10:00,58.72,58.76,58.65,58.7,38361.0,49.0526,49.086,48.9941,49.0359,38361.0
2021-12-15 13:20:00,58.71,58.71,58.64,58.69,38777.0,49.0442,49.0442,48.9857,49.0275,38777.0
2021-12-15 13:30:00,58.69,58.74,58.65,58.65,33070.0,49.0275,49.0693,48.9941,48.9941,33070.0
2021-12-15 13:40:00,58.66,58.74,58.61,58.69,54304.0,49.0024,49.0693,48.9607,49.0275,54304.0
2021-12-15 13:50:00,58.69,58.72,58.58,58.69,71614.0,49.0275,49.0526,48.9356,49.0275,71614.0
2021-12-15 14:00:00,58.66,59.26,58.54,59.08,166701.0,49.0024,49.5037,48.9022,49.3533,166701.0
2021-12-15 14:10:00,59.07,59.17,58.73,58.74,139106.0,49.3449,49.4285,49.0609,49.0693,139106.0
2021-12-15 14:20:00,58.74,58.77,58.23,58.32,179607.0,49.0693,49.0943,48.6432,48.7184,179607.0
2021-12-15 14:30:00,58.3,58.73,58.29,58.58,414697.0,48.7017,49.0609,48.6934,48.9356,414697.0
2021-12-15 14:40:00,58.56,58.65,58.41,58.42,83617.0,48.9189,48.9941,48.7936,48.802,83617.0
2021-12-15 14:50:00,58.41,58.52,58.27,58.34,101582.0,48.7936,48.8855,48.6766,48.7351,101582.0
2021-12-15 15:00:00,58.37,58.57,58.29,58.53,79219.0,48.7602,48.9273,48.6934,48.8938,79219.0
2021-12-15 15:10:00,58.53,58.86,58.51,58.82,75297.0,48.8938,49.1695,48.8771,49.1361,75297.0
2021-12-15 15:20:00,58.83,58.96,58.78,58.95,76586.0,49.1445,49.253,49.1027,49.2447,76586.0
2021-12-15 15:30:00,58.94,58.96,58.79,58.82,97867.0,49.2363,49.253,49.111,49.1361,97867.0
2021-12-15 15:40:00,58.83,58.89,58.37,58.38,280348.0,49.1445,49.1946,48.7602,48.7685,280348.0
2021-12-15 15:50:00,58.38,58.63,58.34,58.56,414317.0,48.7685,48.9774,48.7351,48.9189,414317.0
2021-12-16 09:30:00,59.31,59.5,59.0,59.09,95663.0,49.5454,49.7041,49.2865,49.3616,95663.0
2021-12-16 09:40:00,59.08,59.27,59.04,59.27,103824.0,49.3533,49.512,49.3199,49.512,103824.0
2021-12-16 09:50:00,59.3,59.67,59.29,59.56,67720.0,49.5371,49.8462,49.5287,49.7543,67720.0
2021-12-16 10:00:00,59.57,59.68,59.43,59.46,102500.0,49.7626,49.8545,49.6457,49.6707,102500.0
2021-12-16 10:10:00,59.45,59.9,59.45,59.85,71723.0,49.6624,50.0383,49.6624,49.9965,71723.0
2021-12-16 10:20:00,59.86,60.08,59.83,60.04,89268.0,50.0049,50.1887,49.9798,50.1552,89268.0
2021-12-16 10:30:00,60.03,60.23,59.98,60.23,178157.0,50.1469,50.314,50.1051,50.314,178157.0
2021-12-16 10:40:00,60.21,60.29,60.13,60.29,74520.0,50.2973,50.3641,50.2304,50.3641,74520.0
2021-12-16 10:50:00,60.3,60.31,60.09,60.13,102312.0,50.3724,50.3808,50.197,50.2304,102312.0
2021-12-16 11:00:00,60.12,60.22,59.99,60.04,82028.0,50.2221,50.3056,50.1135,50.1552,82028.0
2021-12-16 11:10:00,60.04,60.26,60.03,60.18,104311.0,50.1552,50.339,50.1469,50.2722,104311.0
2021-12-16 11:20:00,60.17,60.38,60.17,60.25,85785.0,50.2638,50.4393,50.2638,50.3307,85785.0
2021-12-16 11:30:00,60.23,60.37,60.23,60.29,56332.0,50.314,50.4309,50.314,50.3641,56332.0
2021-12-16 11:40:00,60.28,60.36,60.19,60.23,65360.0,50.3557,50.4226,50.2805,50.314,65360.0
2021-12-16 11:50:00,60.23,60.23,60.07,60.08,53262.0,50.314,50.314,50.1803,50.1887,53262.0
2021-12-16 12:00:00,60.07,60.15,60.02,60.11,64016.0,50.1803,50.2471,50.1385,50.2137,64016.0
2021-12-16 12:10:00,60.11,60.21,60.09,60.17,47956.0,50.2137,50.2973,50.197,50.2638,47956.0
2021-12-16 12:20:00,60.18,60.31,60.14,60.29,67662.0,50.2722,50.3808,50.2388,50.3641,67662.0
2021-12-16 12:30:00,60.28,60.28,59.98,60.02,58874.0,50.3557,50.3557,50.1051,50.1385,58874.0
2021-12-16 12:40:00,60.0,60.06,59.83,59.84,56805.0,50.1218,50.1719,49.9798,49.9882,56805.0
2021-12-16 12:50:00,59.84,59.92,59.78,59.79,43191.0,49.9882,50.055,49.938,49.9464,43191.0
2021-12-16 13:00:00,59.8,59.97,59.77,59.79,58571.0,49.9548,50.0968,49.9297,49.9464,58571.0
2021-12-16 13:10:00,59.79,59.92,59.73,59.82,51690.0,49.9464,50.055,49.8963,49.9715,51690.0
2021-12-16 13:20:00,59.83,59.86,59.74,59.83,42517.0,49.9798,50.0049,49.9046,49.9798,42517.0
2021-12-16 13:30:00,59.82,59.87,59.7,59.85,77544.0,49.9715,50.0132,49.8712,49.9965,77544.0
2021-12-16 13:40:00,59.85,59.97,59.82,59.95,103850.0,49.9965,50.0968,49.9715,50.0801,103850.0
2021-12-16 13:50:00,59.95,59.95,59.81,59.83,38469.0,50.0801,50.0801,49.9631,49.9798,38469.0
2021-12-16 14:00:00,59.83,59.91,59.77,59.79,50595.0,49.9798,50.0466,49.9297,49.9464,50595.0
2021-12-16 14:10:00,59.79,59.87,59.72,59.73,55100.0,49.9464,50.0132,49.8879,49.8963,55100.0
2021-12-16 14:20:00,59.74,59.76,59.48,59.48,61213.0,49.9046,49.9213,49.6874,49.6874,61213.0
2021-12-16 14:30:00,59.49,59.51,59.39,59.48,74827.0,49.6958,49.7125,49.6123,49.6874,74827.0
2021-12-16 14:40:00,59.48,59.53,59.14,59.17,80112.0,49.6874,49.7292,49.4034,49.4285,80112.0
2021-12-16 14:50:00,59.17,59.25,59.09,59.23,117353.0,49.4285,49.4953,49.3616,49.4786,117353.0
2021-12-16 15:00:00,59.22,59.22,59.05,59.09,89689.0,49.4702,49.4702,49.3282,49.3616,89689.0
2021-12-16 15:10:00,59.07,59.24,59.01,59.19,79751.0,49.3449,49.487,49.2948,49.4452,79751.0
2021-12-16 15:20:00,59.21,59.5,59.17,59.48,124275.0,49.4619,49.7041,49.4285,49.6874,124275.0
2021-12-16 15:30:00,59.49,59.51,59.28,59.44,98150.0,49.6958,49.7125,49.5204,49.654,98150.0
2021-12-16 15:40:00,59.44,59.5,59.2,59.21,177130.0,49.654,49.7041,49.4535,49.4619,177130.0
2021-12-16 15:50:00,59.21,59.53,59.17,59.18,503338.0,49.4619,49.7292,49.4285,49.4368,503338.0
2021-12-17 09:30:00,59.03,59.11,57.97,58.03,1285482.0,49.3115,49.3784,48.426,48.4762,1285482.0
2021-12-17 09:40:00,58.04,58.04,57.0,57.16,180106.0,48.4845,48.4845,47.6157,47.7494,180106.0
2021-12-17 09:50:00,57.16,57.25,56.91,57.25,191065.0,47.7494,47.8246,47.5406,47.8246,191065.0
2021-12-17 10:00:00,57.2,57.33,56.99,57.0,129653.0,47.7828,47.8914,47.6074,47.6157,129653.0
2021-12-17 10:10:00,57.0,57.08,56.76,56.88,177861.0,47.6157,47.6826,47.4152,47.5155,177861.0
2021-12-17 10:20:00,56.87,57.18,56.86,57.18,260443.0,47.5071,47.7661,47.4988,47.7661,260443.0
2021-12-17 10:30:00,57.17,57.6,57.12,57.43,123393.0,47.7577,48.117,47.716,47.9749,123393.0
2021-12-17 10:40:00,57.43,57.82,57.4,57.82,144219.0,47.9749,48.3007,47.9499,48.3007,144219.0
2021-12-17 10:50:00,57.83,58.11,57.76,57.86,120158.0,48.3091,48.543,48.2506,48.3341,120158.0
2021-12-17 11:00:00,57.86,58.04,57.84,57.94,60167.0,48.3341,48.4845,48.3174,48.401,60167.0
2021-12-17 11:10:00,57.95,58.17,57.94,58.12,53100.0,48.4093,48.5931,48.401,48.5513,53100.0
2021-12-17 11:20:00,58.11,58.15,57.99,58.13,54075.0,48.543,48.5764,48.4427,48.5597,54075.0
2021-12-17 11:30:00,58.11,58.14,57.87,57.95,70533.0,48.543,48.5681,48.3425,48.4093,70533.0
2021-12-17 11:40:00,57.96,58.01,57.68,57.68,69382.0,48.4177,48.4595,48.1838,48.1838,69382.0
2021-12-17 11:50:00,57.7,57.75,57.56,57.68,61897.0,48.2005,48.2423,48.0835,48.1838,61897.0
2021-12-17 12:00:00,57.65,57.65,57.5,57.57,63915.0,48.1587,48.1587,48.0334,48.0919,63915.0
2021-12-17 12:10:00,57.57,57.76,57.56,57.64,48663.0,48.0919,48.2506,48.0835,48.1504,48663.0
2021-12-17 12:20:00,57.66,57.72,57.54,57.6,43021.0,48.1671,48.2172,48.0668,48.117,43021.0
2021-12-17 12:30:00,57.59,57.75,57.58,57.73,38950.0,48.1086,48.2423,48.1002,48.2256,38950.0
2021-12-17 12:40:00,57.74,57.76,57.64,57.75,35269.0,48.2339,48.2506,48.1504,48.2423,35269.0
2021-12-17 12:50:00,57.74,57.77,57.65,57.71,45673.0,48.2339,48.259,48.1587,48.2088,45673.0
2021-12-17 13:00:00,57.71,57.74,57.57,57.6,47116.0,48.2088,48.2339,48.0919,48.117,47116.0
2021-12-17 13:10:00,57.6,57.69,57.54,57.69,54513.0,48.117,48.1921,48.0668,48.1921,54513.0
2021-12-17 13:20:00,57.7,57.88,57.7,57.87,43412.0,48.2005,48.3509,48.2005,48.3425,43412.0
2021-12-17 13:30:00,57.86,57.9,57.81,57.83,34187.0,48.3341,48.3676,48.2924,48.3091,34187.0
2021-12-17 13:40:00,57.83,57.85,57.78,57.83,27399.0,48.3091,48.3258,48.2673,48.3091,27399.0
2021-12-17 13:50:00,57.82,57.9,57.81,57.9,85911.0,48.3007,48.3676,48.2924,48.3676,85911.0
2021-12-17 14:00:00,57.92,57.95,57.81,57.84,66416.0,48.3843,48.4093,48.2924,48.3174,66416.0
2021-12-17 14:10:00,57.83,57.86,57.78,57.8,68603.0,48.3091,48.3341,48.2673,48.284,68603.0
2021-12-17 14:20:00,57.8,57.86,57.66,57.66,77897.0,48.284,48.3341,48.1671,48.1671,77897.0
2021-12-17 14:30:00,57.67,57.73,57.49,57.53,88284.0,48.1754,48.2256,48.0251,48.0585,88284.0
2021-12-17 14:40:00,57.53,57.59,57.47,57.56,52068.0,48.0585,48.1086,48.0084,48.0835,52068.0
2021-12-17 14:50:00,57.56,57.56,57.34,57.4,57993.0,48.0835,48.0835,47.8998,47.9499,57993.0
2021-12-17 15:00:00,57.39,57.63,57.38,57.59,61308.0,47.9415,48.142,47.9332,48.1086,61308.0
2021-12-17 15:10:00,57.59,57.59,57.34,57.45,68163.0,48.1086,48.1086,47.8998,47.9917,68163.0
2021-12-17 15:20:00,57.45,57.53,57.36,57.44,66575.0,47.9917,48.0585,47.9165,47.9833,66575.0
2021-12-17 15:30:00,57.44,57.48,57.27,57.44,187794.0,47.9833,48.0167,47.8413,47.9833,187794.0
2021-12-17 15:40:00,57.44,57.53,57.26,57.27,269248.0,47.9833,48.0585,47.8329,47.8413,269248.0
2021-12-17 15:50:00,57.28,57.3,57.01,57.11,820709.0,47.8496,47.8663,47.6241,47.7076,820709.0
2021-12-20 09:30:00,56.21,56.38,55.51,55.54,183029.0,46.9558,47.0978,46.371,46.3961,183029.0
2021-12-20 09:40:00,55.5,55.65,55.36,55.44,101719.0,46.3627,46.488,46.2457,46.3126,101719.0
2021-12-20 09:50:00,55.41,55.65,55.27,55.55,80714.0,46.2875,46.488,46.1706,46.4045,80714.0
2021-12-20 10:00:00,55.55,55.72,55.46,55.63,63938.0,46.4045,46.5465,46.3293,46.4713,63938.0
2021-12-20 10:10:00,55.62,55.78,55.45,55.77,98245.0,46.4629,46.5966,46.3209,46.5882,98245.0
2021-12-20 10:20:00,55.77,55.83,55.32,55.37,67726.0,46.5882,46.6384,46.2123,46.2541,67726.0
2021-12-20 10:30:00,55.38,55.38,55.16,55.21,92349.0,46.2624,46.2624,46.0787,46.1204,92349.0
2021-12-20 10:40:00,55.21,55.24,54.98,55.0,120247.0,46.1204,46.1455,45.9283,45.945,120247.0
2021-12-20 10:50:00,55.0,55.07,54.88,55.01,98605.0,45.945,46.0035,45.8448,45.9534,98605.0
2021-12-20 11:00:00,55.01,55.03,54.87,55.02,79747.0,45.9534,45.9701,45.8364,45.9617,79747.0
2021-12-20 11:10:00,55.0,55.04,54.73,54.85,79298.0,45.945,45.9784,45.7195,45.8197,79298.0
2021-12-20 11:20:00,54.85,54.98,54.79,54.94,67759.0,45.8197,45.9283,45.7696,45.8949,67759.0
2021-12-20 11:30:00,54.95,55.03,54.89,54.98,99865.0,45.9032,45.9701,45.8531,45.9283,99865.0
2021-12-20 11:40:00,54.98,55.07,54.94,55.05,47251.0,45.9283,46.0035,45.8949,45.9868,47251.0
2021-12-20 11:50:00,55.07,55.25,55.06,55.25,94272.0,46.0035,46.1538,45.9951,46.1538,94272.0
2021-12-20 12:00:00,55.25,55.27,55.06,55.11,101328.0,46.1538,46.1706,45.9951,46.0369,101328.0
2021-12-20 12:10:00,55.1,55.22,55.01,55.18,78226.0,46.0285,46.1288,45.9534,46.0954,78226.0
2021-12-20 12:20:00,55.18,55.2,55.11,55.19,43040.0,46.0954,46.1121,46.0369,46.1037,43040.0
2021-12-20 12:30:00,55.19,55.22,55.07,55.2,72662.0,46.1037,46.1288,46.0035,46.1121,72662.0
2021-12-20 12:40:00,55.2,55.23,55.15,55.18,93153.0,46.1121,46.1371,46.0703,46.0954,93153.0
2021-12-20 12:50:00,55.16,55.24,55.13,55.2,81627.0,46.0787,46.1455,46.0536,46.1121,81627.0
2021-12-20 13:00:00,55.19,55.21,55.05,55.14,77055.0,46.1037,46.1204,45.9868,46.062,77055.0
2021-12-20 13:10:00,55.13,55.17,55.02,55.14,65629.0,46.0536,46.087,45.9617,46.062,65629.0
2021-12-20 13:20:00,55.14,55.2,55.08,55.19,63092.0,46.062,46.1121,46.0118,46.1037,63092.0
2021-12-20 13:30:00,55.17,55.17,54.91,55.08,54780.0,46.087,46.087,45.8698,46.0118,54780.0
2021-12-20 13:40:00,55.09,55.28,55.07,55.28,100656.0,46.0202,46.1789,46.0035,46.1789,100656.0
2021-12-20 13:50:00,55.28,55.39,55.27,55.33,61242.0,46.1789,46.2708,46.1706,46.2207,61242.0
2021-12-20 14:00:00,55.35,55.47,55.34,55.4,79444.0,46.2374,46.3376,46.229,46.2792,79444.0
2021-12-20 14:10:00,55.41,55.42,55.3,55.41,99276.0,46.2875,46.2959,46.1956,46.2875,99276.0
2021-12-20 14:20:00,55.4,55.54,55.37,55.42,136635.0,46.2792,46.3961,46.2541,46.2959,136635.0
2021-12-20 14:30:00,55.41,55.42,55.24,55.26,73183.0,46.2875,46.2959,46.1455,46.1622,73183.0
2021-12-20 14:40:00,55.27,55.32,55.15,55.19,82590.0,46.1706,46.2123,46.0703,46.1037,82590.0
2021-12-20 14:50:00,55.19,55.3,55.15,55.18,108277.0,46.1037,46.1956,46.0703,46.0954,108277.0
2021-12-20 15:00:00,55.19,55.27,55.18,55.24,84361.0,46.1037,46.1706,46.0954,46.1455,84361.0
2021-12-20 15:10:00,55.24,55.38,55.19,55.34,102107.0,46.1455,46.2624,46.1037,46.229,102107.0
2021-12-20 15:20:00,55.34,55.47,55.27,55.42,95497.0,46.229,46.3376,46.1706,46.2959,95497.0
2021-12-20 15:30:00,55.42,55.44,55.28,55.42,132895.0,46.2959,46.3126,46.1789,46.2959,132895.0
2021-12-20 15:40:00,55.41,55.54,55.37,55.53,153997.0,46.2875,46.3961,46.2541,46.3878,153997.0
2021-12-20 15:50:00,55.54,55.8,55.51,55.67,637273.0,46.3961,46.6133,46.371,46.5047,637273.0
2021-12-21 09:30:00,56.42,56.98,56.3,56.97,198181.0,47.1312,47.599,47.031,47.5907,198181.0
2021-12-21 09:40:00,56.96,57.01,56.59,56.9,120378.0,47.5823,47.6241,47.2732,47.5322,120378.0
2021-12-21 09:50:00,56.9,57.0,56.75,56.98,90544.0,47.5322,47.6157,47.4069,47.599,90544.0
2021-12-21 10:00:00,56.99,57.17,56.93,57.07,91217.0,47.6074,47.7577,47.5573,47.6742,91217.0
2021-12-21 10:10:00,57.06,57.26,57.06,57.11,91356.0,47.6659,47.8329,47.6659,47.7076,91356.0
2021-12-21 10:20:00,57.1,57.16,56.8,56.84,90546.0,47.6993,47.7494,47.4487,47.4821,90546.0
2021-12-21 10:30:00,56.86,57.0,56.69,56.75,69922.0,47.4988,47.6157,47.3568,47.4069,69922.0
2021-12-21 10:40:00,56.73,56.89,56.71,56.78,76812.0,47.3902,47.5238,47.3735,47.432,76812.0
2021-12-21 10:50:00,56.78,56.89,56.73,56.76,100809.0,47.432,47.5238,47.3902,47.4152,100809.0
2021-12-21 11:00:00,56.76,56.88,56.7,56.87,82889.0,47.4152,47.5155,47.3651,47.5071,82889.0
2021-12-21 11:10:00,56.86,56.92,56.78,56.87,63323.0,47.4988,47.5489,47.432,47.5071,63323.0
2021-12-21 11:20:00,56.89,57.05,56.88,56.91,58803.0,47.5238,47.6575,47.5155,47.5406,58803.0
2021-12-21 11:30:00,56.91,56.98,56.83,56.94,50501.0,47.5406,47.599,47.4737,47.5656,50501.0
2021-12-21 11:40:00,56.94,57.12,56.94,57.04,49622.0,47.5656,47.716,47.5656,47.6492,49622.0
2021-12-21 11:50:00,57.05,57.11,56.96,56.96,71089.0,47.6575,47.7076,47.5823,47.5823,71089.0
2021-12-21 12:00:00,56.96,57.11,56.92,57.1,50178.0,47.5823,47.7076,47.5489,47.6993,50178.0
2021-12-21 12:10:00,57.1,57.17,57.09,57.15,64963.0,47.6993,47.7577,47.6909,47.741,64963.0
2021-12-21 12:20:00,57.16,57.23,57.11,57.2,40287.0,47.7494,47.8079,47.7076,47.7828,40287.0
2021-12-21 12:30:00,57.2,57.28,57.18,57.25,43163.0,47.7828,47.8496,47.7661,47.8246,43163.0
2021-12-21 12:40:00,57.25,57.27,57.1,57.26,83838.0,47.8246,47.8413,47.6993,47.8329,83838.0
2021-12-21 12:50:00,57.27,57.33,57.23,57.32,52707.0,47.8413,47.8914,47.8079,47.8831,52707.0
2021-12-21 13:00:00,57.3,57.35,57.25,57.28,52237.0,47.8663,47.9081,47.8246,47.8496,52237.0
2021-12-21 13:10:00,57.29,57.33,57.21,57.27,41834.0,47.858,47.8914,47.7912,47.8413,41834.0
2021-12-21 13:20:00,57.28,57.34,57.15,57.18,50300.0,47.8496,47.8998,47.741,47.7661,50300.0
2021-12-21 13:30:00,57.19,57.24,57.14,57.16,62068.0,47.7745,47.8162,47.7327,47.7494,62068.0
2021-12-21 13:40:00,57.16,57.2,57.1,57.14,45294.0,47.7494,47.7828,47.6993,47.7327,45294.0
2021-12-21 13:50:00,57.13,57.15,57.05,57.1,51552.0,47.7243,47.741,47.6575,47.6993,51552.0
2021-12-21 14:00:00,57.1,57.25,57.08,57.19,108800.0,47.6993,47.8246,47.6826,47.7745,108800.0
2021-12-21 14:10:00,57.19,57.26,57.16,57.23,70544.0,47.7745,47.8329,47.7494,47.8079,70544.0
2021-12-21 14:20:00,57.23,57.27,57.11,57.11,57305.0,47.8079,47.8413,47.7076,47.7076,57305.0
2021-12-21 14:30:00,57.12,57.14,56.94,56.95,56974.0,47.716,47.7327,47.5656,47.574,56974.0
2021-12-21 14:40:00,56.94,57.0,56.89,56.96,77354.0,47.5656,47.6157,47.5238,47.5823,77354.0
2021-12-21 14:50:00,56.96,56.99,56.89,56.95,55088.0,47.5823,47.6074,47.5238,47.574,55088.0
2021-12-21 15:00:00,56.94,57.0,56.89,56.97,68905.0,47.5656,47.6157,47.5238,47.5907,68905.0
2021-12-21 15:10:00,56.96,57.14,56.96,57.14,58729.0,47.5823,47.7327,47.5823,47.7327,58729.0
2021-12-21 15:20:00,57.13,57.19,56.99,57.0,64416.0,47.7243,47.7745,47.6074,47.6157,64416.0
2021-12-21 15:30:00,56.99,57.12,56.98,57.02,103615.0,47.6074,47.716,47.599,47.6324,103615.0
2021-12-21 15:40:00,57.02,57.04,56.81,56.89,113840.0,47.6324,47.6492,47.457,47.5238,113840.0
2021-12-21 15:50:00,56.9,57.16,56.9,57.12,360495.0,47.5322,47.7494,47.5322,47.716,360495.0
2021-12-22 09:30:00,56.94,57.12,56.74,57.1,102872.0,47.5656,47.716,47.3985,47.6993,102872.0
2021-12-22 09:40:00,57.09,57.12,56.84,56.88,63074.0,47.6909,47.716,47.4821,47.5155,63074.0
2021-12-22 09:50:00,56.89,57.12,56.74,57.11,43363.0,47.5238,47.716,47.3985,47.7076,43363.0
2021-12-22 10:00:00,57.09,57.35,57.09,57.13,45332.0,47.6909,47.9081,47.6909,47.7243,45332.0
2021-12-22 10:10:00,57.11,57.36,57.11,57.21,40456.0,47.7076,47.9165,47.7076,47.7912,40456.0
2021-12-22 10:20:00,57.23,57.29,57.2,57.2,50223.0,47.8079,47.858,47.7828,47.7828,50223.0
2021-12-22 10:30:00,57.21,57.26,57.13,57.24,66398.0,47.7912,47.8329,47.7243,47.8162,66398.0
2021-12-22 10:40:00,57.23,57.28,57.19,57.21,44779.0,47.8079,47.8496,47.7745,47.7912,44779.0
2021-12-22 10:50:00,57.22,57.33,57.21,57.24,50650.0,47.7995,47.8914,47.7912,47.8162,50650.0
2021-12-22 11:00:00,57.24,57.25,57.06,57.06,132062.0,47.8162,47.8246,47.6659,47.6659,132062.0
2021-12-22 11:10:00,57.07,57.16,57.07,57.16,36405.0,47.6742,47.7494,47.6742,47.7494,36405.0
2021-12-22 11:20:00,57.16,57.17,57.07,57.14,64206.0,47.7494,47.7577,47.6742,47.7327,64206.0
2021-12-22 11:30:00,57.14,57.22,57.11,57.19,37281.0,47.7327,47.7995,47.7076,47.7745,37281.0
2021-12-22 11:40:00,57.19,57.19,57.07,57.15,47498.0,47.7745,47.7745,47.6742,47.741,47498.0
2021-12-22 11:50:00,57.15,57.2,57.14,57.18,28241.0,47.741,47.7828,47.7327,47.7661,28241.0
2021-12-22 12:00:00,57.19,57.19,57.1,57.15,27600.0,47.7745,47.7745,47.6993,47.741,27600.0
2021-12-22 12:10:00,57.14,57.14,57.03,57.06,47963.0,47.7327,47.7327,47.6408,47.6659,47963.0
2021-12-22 12:20:00,57.06,57.12,57.01,57.09,39354.0,47.6659,47.716,47.6241,47.6909,39354.0
2021-12-22 12:30:00,57.09,57.14,57.08,57.14,52106.0,47.6909,47.7327,47.6826,47.7327,52106.0
2021-12-22 12:40:00,57.14,57.2,57.09,57.19,31235.0,47.7327,47.7828,47.6909,47.7745,31235.0
2021-12-22 12:50:00,57.2,57.29,57.19,57.24,51511.0,47.7828,47.858,47.7745,47.8162,51511.0
2021-12-22 13:00:00,57.23,57.25,57.19,57.21,42670.0,47.8079,47.8246,47.7745,47.7912,42670.0
2021-12-22 13:10:00,57.21,57.26,57.19,57.19,35254.0,47.7912,47.8329,47.7745,47.7745,35254.0
2021-12-22 13:20:00,57.2,57.25,57.17,57.25,33908.0,47.7828,47.8246,47.7577,47.8246,33908.0
2021-12-22 13:30:00,57.25,57.29,57.23,57.26,72306.0,47.8246,47.858,47.8079,47.8329,72306.0
2021-12-22 13:40:00,57.28,57.3,57.21,57.24,66254.0,47.8496,47.8663,47.7912,47.8162,66254.0
2021-12-22 13:50:00,57.23,57.25,57.13,57.14,51796.0,47.8079,47.8246,47.7243,47.7327,51796.0
2021-12-22 14:00:00,57.14,57.14,57.06,57.09,91714.0,47.7327,47.7327,47.6659,47.6909,91714.0
2021-12-22 14:10:00,57.08,57.13,57.07,57.13,109323.0,47.6826,47.7243,47.6742,47.7243,109323.0
2021-12-22 14:20:00,57.12,57.15,56.95,56.98,83497.0,47.716,47.741,47.574,47.599,83497.0
2021-12-22 14:30:00,56.98,57.15,56.96,57.14,93364.0,47.599,47.741,47.5823,47.7327,93364.0
2021-12-22 14:40:00,57.14,57.17,57.06,57.16,56216.0,47.7327,47.7577,47.6659,47.7494,56216.0
2021-12-22 14:50:00,57.16,57.2,57.12,57.14,45410.0,47.7494,47.7828,47.716,47.7327,45410.0
2021-12-22 15:00:00,57.14,57.22,57.14,57.2,59741.0,47.7327,47.7995,47.7327,47.7828,59741.0
2021-12-22 15:10:00,57.19,57.25,57.15,57.2,76202.0,47.7745,47.8246,47.741,47.7828,76202.0
2021-12-22 15:20:00,57.2,57.35,57.19,57.25,79163.0,47.7828,47.9081,47.7745,47.8246,79163.0
2021-12-22 15:30:00,57.25,57.33,57.25,57.31,107891.0,47.8246,47.8914,47.8246,47.8747,107891.0
2021-12-22 15:40:00,57.3,57.4,57.27,57.32,160526.0,47.8663,47.9499,47.8413,47.8831,160526.0
2021-12-22 15:50:00,57.33,57.45,57.32,57.34,328848.0,47.8914,47.9917,47.8831,47.8998,328848.0
2021-12-23 09:30:00,57.84,58.39,57.6,58.36,129308.0,48.3174,48.7769,48.117,48.7518,129308.0
2021-12-23 09:40:00,58.35,58.35,58.06,58.14,74612.0,48.7435,48.7435,48.5012,48.5681,74612.0
2021-12-23 09:50:00,58.12,58.19,57.89,57.89,74076.0,48.5513,48.6098,48.3592,48.3592,74076.0
2021-12-23 10:00:00,57.88,57.91,57.7,57.87,33543.0,48.3509,48.3759,48.2005,48.3425,33543.0
2021-12-23 10:10:00,57.86,57.94,57.76,57.78,41279.0,48.3341,48.401,48.2506,48.2673,41279.0
2021-12-23 10:20:00,57.78,57.78,57.68,57.68,22260.0,48.2673,48.2673,48.1838,48.1838,22260.0
2021-12-23 10:30:00,57.71,57.84,57.7,57.81,58769.0,48.2088,48.3174,48.2005,48.2924,58769.0
2021-12-23 10:40:00,57.81,57.83,57.7,57.8,62529.0,48.2924,48.3091,48.2005,48.284,62529.0
2021-12-23 10:50:00,57.8,57.81,57.72,57.77,44063.0,48.284,48.2924,48.2172,48.259,44063.0
2021-12-23 11:00:00,57.76,57.82,57.68,57.75,31670.0,48.2506,48.3007,48.1838,48.2423,31670.0
2021-12-23 11:10:00,57.75,57.82,57.72,57.78,29655.0,48.2423,48.3007,48.2172,48.2673,29655.0
2021-12-23 11:20:00,57.78,57.85,57.75,57.78,34034.0,48.2673,48.3258,48.2423,48.2673,34034.0
2021-12-23 11:30:00,57.82,57.85,57.78,57.79,19916.0,48.3007,48.3258,48.2673,48.2757,19916.0
2021-12-23 11:40:00,57.79,57.85,57.73,57.76,39012.0,48.2757,48.3258,48.2256,48.2506,39012.0
2021-12-23 11:50:00,57.77,57.81,57.76,57.8,37453.0,48.259,48.2924,48.2506,48.284,37453.0
2021-12-23 12:00:00,57.79,57.79,57.69,57.7,17346.0,48.2757,48.2757,48.1921,48.2005,17346.0
2021-12-23 12:10:00,57.69,57.76,57.68,57.73,31173.0,48.1921,48.2506,48.1838,48.2256,31173.0
2021-12-23 12:20:00,57.72,57.8,57.72,57.8,37924.0,48.2172,48.284,48.2172,48.284,37924.0
2021-12-23 12:30:00,57.8,57.84,57.77,57.78,25712.0,48.284,48.3174,48.259,48.2673,25712.0
2021-12-23 12:40:00,57.79,57.81,57.74,57.74,27542.0,48.2757,48.2924,48.2339,48.2339,27542.0
2021-12-23 12:50:00,57.75,57.8,57.74,57.78,24106.0,48.2423,48.284,48.2339,48.2673,24106.0
2021-12-23 13:00:00,57.78,57.82,57.78,57.82,21679.0,48.2673,48.3007,48.2673,48.3007,21679.0
2021-12-23 13:10:00,57.82,57.85,57.78,57.84,23244.0,48.3007,48.3258,48.2673,48.3174,23244.0
2021-12-23 13:20:00,57.84,57.89,57.83,57.87,19525.0,48.3174,48.3592,48.3091,48.3425,19525.0
2021-12-23 13:30:00,57.87,57.89,57.8,57.86,36275.0,48.3425,48.3592,48.284,48.3341,36275.0
2021-12-23 13:40:00,57.86,57.9,57.85,57.9,21636.0,48.3341,48.3676,48.3258,48.3676,21636.0
2021-12-23 13:50:00,57.9,57.93,57.88,57.9,15424.0,48.3676,48.3926,48.3509,48.3676,15424.0
2021-12-23 14:00:00,57.9,57.9,57.85,57.86,19454.0,48.3676,48.3676,48.3258,48.3341,19454.0
2021-12-23 14:10:00,57.86,57.92,57.84,57.92,37451.0,48.3341,48.3843,48.3174,48.3843,37451.0
2021-12-23 14:20:00,57.92,57.96,57.9,57.94,18341.0,48.3843,48.4177,48.3676,48.401,18341.0
2021-12-23 14:30:00,57.93,57.98,57.9,57.94,26372.0,48.3926,48.4344,48.3676,48.401,26372.0
2021-12-23 14:40:00,57.92,57.94,57.88,57.91,21993.0,48.3843,48.401,48.3509,48.3759,21993.0
2021-12-23 14:50:00,57.92,57.96,57.9,57.93,19063.0,48.3843,48.4177,48.3676,48.3926,19063.0
2021-12-23 15:00:00,57.93,57.96,57.9,57.93,25755.0,48.3926,48.4177,48.3676,48.3926,25755.0
2021-12-23 15:10:00,57.93,57.95,57.84,57.87,28775.0,48.3926,48.4093,48.3174,48.3425,28775.0
2021-12-23 15:20:00,57.87,57.92,57.84,57.92,40291.0,48.3425,48.3843,48.3174,48.3843,40291.0
2021-12-23 15:30:00,57.92,57.92,57.82,57.88,68782.0,48.3843,48.3843,48.3007,48.3509,68782.0
2021-12-23 15:40:00,57.89,57.93,57.86,57.93,75710.0,48.3592,48.3926,48.3341,48.3926,75710.0
2021-12-23 15:50:00,57.93,57.99,57.76,57.78,230758.0,48.3926,48.4427,48.2506,48.2673,230758.0
2021-12-27 09:30:00,58.0,58.05,57.38,57.48,81002.0,48.4511,48.4929,47.9332,48.0167,81002.0
2021-12-27 09:40:00,57.48,57.99,57.48,57.99,46469.0,48.0167,48.4427,48.0167,48.4427,46469.0
2021-12-27 09:50:00,58.03,58.05,57.62,57.67,36653.0,48.4762,48.4929,48.1337,48.1754,36653.0
2021-12-27 10:00:00,57.67,57.76,57.59,57.67,31039.0,48.1754,48.2506,48.1086,48.1754,31039.0
2021-12-27 10:10:00,57.68,57.85,57.66,57.8,28112.0,48.1838,48.3258,48.1671,48.284,28112.0
2021-12-27 10:20:00,57.81,57.93,57.81,57.93,25295.0,48.2924,48.3926,48.2924,48.3926,25295.0
2021-12-27 10:30:00,57.91,57.93,57.8,57.89,40852.0,48.3759,48.3926,48.284,48.3592,40852.0
2021-12-27 10:40:00,57.88,57.94,57.85,57.92,32664.0,48.3509,48.401,48.3258,48.3843,32664.0
2021-12-27 10:50:00,57.92,58.02,57.91,58.01,58976.0,48.3843,48.4678,48.3759,48.4595,58976.0
2021-12-27 11:00:00,58.01,58.04,57.95,58.03,20722.0,48.4595,48.4845,48.4093,48.4762,20722.0
2021-12-27 11:10:00,58.03,58.06,58.0,58.05,25093.0,48.4762,48.5012,48.4511,48.4929,25093.0
2021-12-27 11:20:00,58.02,58.07,57.99,58.04,19525.0,48.4678,48.5096,48.4427,48.4845,19525.0
2021-12-27 11:30:00,58.03,58.04,57.95,58.01,23918.0,48.4762,48.4845,48.4093,48.4595,23918.0
2021-12-27 11:40:00,58.01,58.05,57.96,58.01,21749.0,48.4595,48.4929,48.4177,48.4595,21749.0
2021-12-27 11:50:00,58.01,58.06,58.0,58.03,20027.0,48.4595,48.5012,48.4511,48.4762,20027.0
2021-12-27 12:00:00,58.03,58.12,58.02,58.11,42170.0,48.4762,48.5513,48.4678,48.543,42170.0
2021-12-27 12:10:00,58.11,58.14,58.06,58.13,28583.0,48.543,48.5681,48.5012,48.5597,28583.0
2021-12-27 12:20:00,58.13,58.19,58.1,58.17,30808.0,48.5597,48.6098,48.5346,48.5931,30808.0
2021-12-27 12:30:00,58.18,58.22,58.12,58.15,23445.0,48.6015,48.6349,48.5513,48.5764,23445.0
2021-12-27 12:40:00,58.15,58.19,58.13,58.18,12115.0,48.5764,48.6098,48.5597,48.6015,12115.0
2021-12-27 12:50:00,58.18,58.19,58.13,58.19,23640.0,48.6015,48.6098,48.5597,48.6098,23640.0
2021-12-27 13:00:00,58.18,58.23,58.14,58.21,25890.0,48.6015,48.6432,48.5681,48.6265,25890.0
2021-12-27 13:10:00,58.21,58.23,58.17,58.18,17209.0,48.6265,48.6432,48.5931,48.6015,17209.0
2021-12-27 13:20:00,58.19,58.19,58.13,58.14,24357.0,48.6098,48.6098,48.5597,48.5681,24357.0
2021-12-27 13:30:00,58.13,58.19,58.13,58.17,15837.0,48.5597,48.6098,48.5597,48.5931,15837.0
2021-12-27 13:40:00,58.17,58.23,58.17,58.23,14506.0,48.5931,48.6432,48.5931,48.6432,14506.0
2021-12-27 13:50:00,58.22,58.25,58.21,58.23,20656.0,48.6349,48.6599,48.6265,48.6432,20656.0
2021-12-27 14:00:00,58.23,58.28,58.2,58.28,28187.0,48.6432,48.685,48.6182,48.685,28187.0
2021-12-27 14:10:00,58.28,58.3,58.19,58.21,27839.0,48.685,48.7017,48.6098,48.6265,27839.0
2021-12-27 14:20:00,58.21,58.29,58.19,58.28,38728.0,48.6265,48.6934,48.6098,48.685,38728.0
2021-12-27 14:30:00,58.29,58.33,58.23,58.25,27466.0,48.6934,48.7268,48.6432,48.6599,27466.0
2021-12-27 14:40:00,58.26,58.26,58.18,58.2,32250.0,48.6683,48.6683,48.6015,48.6182,32250.0
2021-12-27 14:50:00,58.2,58.22,58.16,58.17,32928.0,48.6182,48.6349,48.5848,48.5931,32928.0
2021-12-27 15:00:00,58.17,58.18,58.11,58.13,72637.0,48.5931,48.6015,48.543,48.5597,72637.0
2021-12-27 15:10:00,58.12,58.13,58.08,58.13,48471.0,48.5513,48.5597,48.5179,48.5597,48471.0
2021-12-27 15:20:00,58.12,58.16,58.1,58.14,36412.0,48.5513,48.5848,48.5346,48.5681,36412.0
2021-12-27 15:30:00,58.14,58.2,58.12,58.14,52557.0,48.5681,48.6182,48.5513,48.5681,52557.0
2021-12-27 15:40:00,58.14,58.32,58.14,58.3,49520.0,48.5681,48.7184,48.5681,48.7017,49520.0
2021-12-27 15:50:00,58.3,58.46,58.3,58.46,227483.0,48.7017,48.8354,48.7017,48.8354,227483.0
2021-12-28 09:30:00,58.37,58.85,58.19,58.75,93683.0,48.7602,49.1612,48.6098,49.0776,93683.0
2021-12-28 09:40:00,58.77,58.92,58.59,58.6,47358.0,49.0943,49.2196,48.944,48.9523,47358.0
2021-12-28 09:50:00,58.61,58.81,58.6,58.78,22917.0,48.9607,49.1277,48.9523,49.1027,22917.0
2021-12-28 10:00:00,58.77,58.92,58.75,58.78,68352.0,49.0943,49.2196,49.0776,49.1027,68352.0
2021-12-28 10:10:00,58.75,58.89,58.73,58.77,58387.0,49.0776,49.1946,49.0609,49.0943,58387.0
2021-12-28 10:20:00,58.76,58.84,58.73,58.76,32257.0,49.086,49.1528,49.0609,49.086,32257.0
2021-12-28 10:30:00,58.76,58.86,58.68,58.76,162604.0,49.086,49.1695,49.0191,49.086,162604.0
2021-12-28 10:40:00,58.76,58.8,58.69,58.73,45912.0,49.086,49.1194,49.0275,49.0609,45912.0
2021-12-28 10:50:00,58.74,58.74,58.57,58.7,29526.0,49.0693,49.0693,48.9273,49.0359,29526.0
2021-12-28 11:00:00,58.69,58.69,58.54,58.62,29707.0,49.0275,49.0275,48.9022,48.969,29707.0
2021-12-28 11:10:00,58.62,58.66,58.5,58.53,34600.0,48.969,49.0024,48.8688,48.8938,34600.0
2021-12-28 11:20:00,58.53,58.64,58.53,58.59,33864.0,48.8938,48.9857,48.8938,48.944,33864.0
2021-12-28 11:30:00,58.59,58.76,58.56,58.74,31734.0,48.944,49.086,48.9189,49.0693,31734.0
2021-12-28 11:40:00,58.75,58.75,58.69,58.7,15327.0,49.0776,49.0776,49.0275,49.0359,15327.0
2021-12-28 11:50:00,58.71,58.75,58.69,58.72,20193.0,49.0442,49.0776,49.0275,49.0526,20193.0
2021-12-28 12:00:00,58.7,58.7,58.62,58.63,20225.0,49.0359,49.0359,48.969,48.9774,20225.0
2021-12-28 12:10:00,58.62,58.62,58.55,58.57,25360.0,48.969,48.969,48.9106,48.9273,25360.0
2021-12-28 12:20:00,58.55,58.58,58.43,58.46,28878.0,48.9106,48.9356,48.8103,48.8354,28878.0
2021-12-28 12:30:00,58.45,58.5,58.4,58.46,55417.0,48.827,48.8688,48.7852,48.8354,55417.0
2021-12-28 12:40:00,58.46,58.51,58.44,58.49,27075.0,48.8354,48.8771,48.8187,48.8604,27075.0
2021-12-28 12:50:00,58.5,58.63,58.49,58.59,24593.0,48.8688,48.9774,48.8604,48.944,24593.0
2021-12-28 13:00:00,58.59,58.63,58.58,58.6,25242.0,48.944,48.9774,48.9356,48.9523,25242.0
2021-12-28 13:10:00,58.6,58.66,58.58,58.63,21418.0,48.9523,49.0024,48.9356,48.9774,21418.0
2021-12-28 13:20:00,58.64,58.68,58.63,58.66,20266.0,48.9857,49.0191,48.9774,49.0024,20266.0
2021-12-28 13:30:00,58.67,58.69,58.64,58.65,20168.0,49.0108,49.0275,48.9857,48.9941,20168.0
2021-12-28 13:40:00,58.65,58.73,58.65,58.71,25744.0,48.9941,49.0609,48.9941,49.0442,25744.0
2021-12-28 13:50:00,58.7,58.79,58.7,58.79,29750.0,49.0359,49.111,49.0359,49.111,29750.0
2021-12-28 14:00:00,58.78,58.79,58.69,58.7,37749.0,49.1027,49.111,49.0275,49.0359,37749.0
2021-12-28 14:10:00,58.7,58.79,58.69,58.78,31006.0,49.0359,49.111,49.0275,49.1027,31006.0
2021-12-28 14:20:00,58.76,58.77,58.68,58.73,27163.0,49.086,49.0943,49.0191,49.0609,27163.0
2021-12-28 14:30:00,58.72,58.75,58.69,58.71,21507.0,49.0526,49.0776,49.0275,49.0442,21507.0
2021-12-28 14:40:00,58.71,58.75,58.7,58.73,27476.0,49.0442,49.0776,49.0359,49.0609,27476.0
2021-12-28 14:50:00,58.73,58.79,58.66,58.76,34168.0,49.0609,49.111,49.0024,49.086,34168.0
2021-12-28 15:00:00,58.76,58.77,58.72,58.74,32907.0,49.086,49.0943,49.0526,49.0693,32907.0
2021-12-28 15:10:00,58.73,58.77,58.71,58.72,26268.0,49.0609,49.0943,49.0442,49.0526,26268.0
2021-12-28 15:20:00,58.71,58.76,58.68,58.74,46160.0,49.0442,49.086,49.0191,49.0693,46160.0
2021-12-28 15:30:00,58.74,58.79,58.67,58.76,66809.0,49.0693,49.111,49.0108,49.086,66809.0
2021-12-28 15:40:00,58.76,58.85,58.75,58.83,90728.0,49.086,49.1612,49.0776,49.1445,90728.0
2021-12-28 15:50:00,58.82,58.83,58.63,58.71,278993.0,49.1361,49.1445,48.9774,49.0442,278993.0
2021-12-29 09:30:00,59.07,59.13,58.53,58.89,122284.0,49.3449,49.3951,48.8938,49.1946,122284.0
2021-12-29 09:40:00,58.88,58.95,58.65,58.72,63909.0,49.1862,49.2447,48.9941,49.0526,63909.0
2021-12-29 09:50:00,58.68,58.88,58.67,58.68,27733.0,49.0191,49.1862,49.0108,49.0191,27733.0
2021-12-29 10:00:00,58.7,58.88,58.7,58.87,32455.0,49.0359,49.1862,49.0359,49.1779,32455.0
2021-12-29 10:10:00,58.85,59.01,58.77,58.98,63483.0,49.1612,49.2948,49.0943,49.2698,63483.0
2021-12-29 10:20:00,58.98,59.05,58.88,58.9,91572.0,49.2698,49.3282,49.1862,49.2029,91572.0
2021-12-29 10:30:00,58.91,59.03,58.91,58.95,48868.0,49.2113,49.3115,49.2113,49.2447,48868.0
2021-12-29 10:40:00,58.95,59.04,58.92,58.99,52085.0,49.2447,49.3199,49.2196,49.2781,52085.0
2021-12-29 10:50:00,58.98,58.99,58.88,58.94,27440.0,49.2698,49.2781,49.1862,49.2363,27440.0
2021-12-29 11:00:00,58.95,58.96,58.89,58.94,30713.0,49.2447,49.253,49.1946,49.2363,30713.0
2021-12-29 11:10:00,58.94,58.99,58.91,58.91,30387.0,49.2363,49.2781,49.2113,49.2113,30387.0
2021-12-29 11:20:00,58.92,58.95,58.85,58.86,24210.0,49.2196,49.2447,49.1612,49.1695,24210.0
2021-12-29 11:30:00,58.86,58.89,58.83,58.88,43188.0,49.1695,49.1946,49.1445,49.1862,43188.0
2021-12-29 11:40:00,58.88,58.9,58.85,58.87,25619.0,49.1862,49.2029,49.1612,49.1779,25619.0
2021-12-29 11:50:00,58.85,58.89,58.82,58.84,23162.0,49.1612,49.1946,49.1361,49.1528,23162.0
2021-12-29 12:00:00,58.82,58.85,58.76,58.78,26093.0,49.1361,49.1612,49.086,49.1027,26093.0
2021-12-29 12:10:00,58.78,58.78,58.62,58.65,30532.0,49.1027,49.1027,48.969,48.9941,30532.0
2021-12-29 12:20:00,58.66,58.69,58.64,58.69,27577.0,49.0024,49.0275,48.9857,49.0275,27577.0
2021-12-29 12:30:00,58.69,58.76,58.68,58.74,20568.0,49.0275,49.086,49.0191,49.0693,20568.0
2021-12-29 12:40:00,58.73,58.81,58.73,58.81,34239.0,49.0609,49.1277,49.0609,49.1277,34239.0
2021-12-29 12:50:00,58.81,58.85,58.76,58.81,29657.0,49.1277,49.1612,49.086,49.1277,29657.0
2021-12-29 13:00:00,58.8,58.89,58.8,58.88,24198.0,49.1194,49.1946,49.1194,49.1862,24198.0
2021-12-29 13:10:00,58.87,58.92,58.87,58.9,18516.0,49.1779,49.2196,49.1779,49.2029,18516.0
2021-12-29 13:20:00,58.89,58.9,58.86,58.88,15771.0,49.1946,49.2029,49.1695,49.1862,15771.0
2021-12-29 13:30:00,58.88,58.89,58.8,58.81,21220.0,49.1862,49.1946,49.1194,49.1277,21220.0
2021-12-29 13:40:00,58.82,58.89,58.79,58.86,55171.0,49.1361,49.1946,49.111,49.1695,55171.0
2021-12-29 13:50:00,58.86,58.9,58.84,58.89,36670.0,49.1695,49.2029,49.1528,49.1946,36670.0
2021-12-29 14:00:00,58.89,58.91,58.86,58.89,24069.0,49.1946,49.2113,49.1695,49.1946,24069.0
2021-12-29 14:10:00,58.88,58.88,58.83,58.86,15868.0,49.1862,49.1862,49.1445,49.1695,15868.0
2021-12-29 14:20:00,58.83,58.84,58.79,58.81,24707.0,49.1445,49.1528,49.111,49.1277,24707.0
2021-12-29 14:30:00,58.81,58.82,58.77,58.78,25290.0,49.1277,49.1361,49.0943,49.1027,25290.0
2021-12-29 14:40:00,58.78,58.83,58.75,58.82,33454.0,49.1027,49.1445,49.0776,49.1361,33454.0
2021-12-29 14:50:00,58.82,58.84,58.78,58.83,24537.0,49.1361,49.1528,49.1027,49.1445,24537.0
2021-12-29 15:00:00,58.83,58.89,58.81,58.88,23385.0,49.1445,49.1946,49.1277,49.1862,23385.0
2021-12-29 15:10:00,58.88,58.94,58.87,58.92,27625.0,49.1862,49.2363,49.1779,49.2196,27625.0
2021-12-29 15:20:00,58.91,58.96,58.89,58.96,33379.0,49.2113,49.253,49.1946,49.253,33379.0
2021-12-29 15:30:00,58.96,58.96,58.85,58.92,58043.0,49.253,49.253,49.1612,49.2196,58043.0
2021-12-29 15:40:00,58.91,59.01,58.89,58.98,63086.0,49.2113,49.2948,49.1946,49.2698,63086.0
2021-12-29 15:50:00,58.98,59.01,58.75,58.79,281422.0,49.2698,49.2948,49.0776,49.111,281422.0
2021-12-30 09:30:00,58.97,59.25,58.84,59.23,174987.0,49.2614,49.4953,49.1528,49.4786,174987.0
2021-12-30 09:40:00,59.22,59.33,59.11,59.31,44969.0,49.4702,49.5621,49.3784,49.5454,44969.0
2021-12-30 09:50:00,59.31,59.34,59.09,59.13,33747.0,49.5454,49.5705,49.3616,49.3951,33747.0
2021-12-30 10:00:00,59.12,59.18,58.98,59.12,33891.0,49.3867,49.4368,49.2698,49.3867,33891.0
2021-12-30 10:10:00,59.09,59.13,59.02,59.06,46537.0,49.3616,49.3951,49.3032,49.3366,46537.0
2021-12-30 10:20:00,59.05,59.06,58.92,58.93,40925.0,49.3282,49.3366,49.2196,49.228,40925.0
2021-12-30 10:30:00,58.93,58.98,58.9,58.95,35352.0,49.228,49.2698,49.2029,49.2447,35352.0
2021-12-30 10:40:00,58.93,59.03,58.93,59.0,41393.0,49.228,49.3115,49.228,49.2865,41393.0
2021-12-30 10:50:00,58.98,59.01,58.89,58.98,45500.0,49.2698,49.2948,49.1946,49.2698,45500.0
2021-12-30 11:00:00,58.96,59.02,58.93,58.98,39178.0,49.253,49.3032,49.228,49.2698,39178.0
2021-12-30 11:10:00,58.99,59.0,58.87,58.87,28348.0,49.2781,49.2865,49.1779,49.1779,28348.0
2021-12-30 11:20:00,58.88,58.91,58.84,58.88,41540.0,49.1862,49.2113,49.1528,49.1862,41540.0
2021-12-30 11:30:00,58.89,58.95,58.88,58.93,37354.0,49.1946,49.2447,49.1862,49.228,37354.0
2021-12-30 11:40:00,58.93,58.97,58.86,58.92,41936.0,49.228,49.2614,49.1695,49.2196,41936.0
2021-12-30 11:50:00,58.92,58.96,58.88,58.94,34457.0,49.2196,49.253,49.1862,49.2363,34457.0
2021-12-30 12:00:00,58.93,58.93,58.86,58.86,18775.0,49.228,49.228,49.1695,49.1695,18775.0
2021-12-30 12:10:00,58.87,58.88,58.75,58.75,23997.0,49.1779,49.1862,49.0776,49.0776,23997.0
2021-12-30 12:20:00,58.76,58.78,58.65,58.67,32902.0,49.086,49.1027,48.9941,49.0108,32902.0
2021-12-30 12:30:00,58.68,58.7,58.63,58.66,51064.0,49.0191,49.0359,48.9774,49.0024,51064.0
2021-12-30 12:40:00,58.65,58.75,58.64,58.73,30693.0,48.9941,49.0776,48.9857,49.0609,30693.0
2021-12-30 12:50:00,58.73,58.86,58.71,58.85,36514.0,49.0609,49.1695,49.0442,49.1612,36514.0
2021-12-30 13:00:00,58.85,58.93,58.84,58.93,60029.0,49.1612,49.228,49.1528,49.228,60029.0
2021-12-30 13:10:00,58.93,58.94,58.86,58.87,27287.0,49.228,49.2363,49.1695,49.1779,27287.0
2021-12-30 13:20:00,58.86,58.87,58.8,58.83,27870.0,49.1695,49.1779,49.1194,49.1445,27870.0
2021-12-30 13:30:00,58.82,58.82,58.73,58.76,23235.0,49.1361,49.1361,49.0609,49.086,23235.0
2021-12-30 13:40:00,58.74,58.8,58.72,58.8,31649.0,49.0693,49.1194,49.0526,49.1194,31649.0
2021-12-30 13:50:00,58.8,58.84,58.78,58.81,40126.0,49.1194,49.1528,49.1027,49.1277,40126.0
2021-12-30 14:00:00,58.8,58.83,58.76,58.79,33959.0,49.1194,49.1445,49.086,49.111,33959.0
2021-12-30 14:10:00,58.8,58.85,58.77,58.85,28170.0,49.1194,49.1612,49.0943,49.1612,28170.0
2021-12-30 14:20:00,58.86,58.92,58.84,58.85,35998.0,49.1695,49.2196,49.1528,49.1612,35998.0
2021-12-30 14:30:00,58.84,58.88,58.8,58.81,54150.0,49.1528,49.1862,49.1194,49.1277,54150.0
2021-12-30 14:40:00,58.81,58.84,58.79,58.8,24033.0,49.1277,49.1528,49.111,49.1194,24033.0
2021-12-30 14:50:00,58.8,58.8,58.7,58.79,118746.0,49.1194,49.1194,49.0359,49.111,118746.0
2021-12-30 15:00:00,58.79,58.79,58.7,58.71,43347.0,49.111,49.111,49.0359,49.0442,43347.0
2021-12-30 15:10:00,58.71,58.73,58.64,58.68,51290.0,49.0442,49.0609,48.9857,49.0191,51290.0
2021-12-30 15:20:00,58.68,58.69,58.59,58.64,43009.0,49.0191,49.0275,48.944,48.9857,43009.0
2021-12-30 15:30:00,58.63,58.65,58.56,58.64,52664.0,48.9774,48.9941,48.9189,48.9857,52664.0
2021-12-30 15:40:00,58.64,58.69,58.57,58.6,68525.0,48.9857,49.0275,48.9273,48.9523,68525.0
2021-12-30 15:50:00,58.6,58.65,58.43,58.51,256113.0,48.9523,48.9941,48.8103,48.8771,256113.0
2021-12-31 09:30:00,58.28,58.86,58.27,58.73,52555.0,48.685,49.1695,48.6766,49.0609,52555.0
2021-12-31 09:40:00,58.71,58.73,58.43,58.59,44059.0,49.0442,49.0609,48.8103,48.944,44059.0
2021-12-31 09:50:00,58.57,58.78,58.57,58.63,36730.0,48.9273,49.1027,48.9273,48.9774,36730.0
2021-12-31 10:00:00,58.63,58.72,58.47,58.63,51141.0,48.9774,49.0526,48.8437,48.9774,51141.0
2021-12-31 10:10:00,58.63,58.65,58.49,58.53,33382.0,48.9774,48.9941,48.8604,48.8938,33382.0
2021-12-31 10:20:00,58.53,58.53,58.4,58.46,22847.0,48.8938,48.8938,48.7852,48.8354,22847.0
2021-12-31 10:30:00,58.46,58.46,58.38,58.4,39030.0,48.8354,48.8354,48.7685,48.7852,39030.0
2021-12-31 10:40:00,58.37,58.38,58.29,58.36,35142.0,48.7602,48.7685,48.6934,48.7518,35142.0
2021-12-31 10:50:00,58.36,58.45,58.33,58.45,36826.0,48.7518,48.827,48.7268,48.827,36826.0
2021-12-31 11:00:00,58.45,58.48,58.35,58.46,24706.0,48.827,48.8521,48.7435,48.8354,24706.0
2021-12-31 11:10:00,58.46,58.55,58.45,58.53,34317.0,48.8354,48.9106,48.827,48.8938,34317.0
2021-12-31 11:20:00,58.52,58.56,58.49,58.52,30424.0,48.8855,48.9189,48.8604,48.8855,30424.0
2021-12-31 11:30:00,58.52,58.55,58.47,58.52,39409.0,48.8855,48.9106,48.8437,48.8855,39409.0
2021-12-31 11:40:00,58.52,58.53,58.47,58.5,19994.0,48.8855,48.8938,48.8437,48.8688,19994.0
2021-12-31 11:50:00,58.49,58.53,58.45,58.46,40386.0,48.8604,48.8938,48.827,48.8354,40386.0
2021-12-31 12:00:00,58.46,58.53,58.41,58.51,34312.0,48.8354,48.8938,48.7936,48.8771,34312.0
2021-12-31 12:10:00,58.52,58.54,58.47,58.49,23675.0,48.8855,48.9022,48.8437,48.8604,23675.0
2021-12-31 12:20:00,58.48,58.48,58.42,58.44,20051.0,48.8521,48.8521,48.802,48.8187,20051.0
2021-12-31 12:30:00,58.44,58.47,58.38,58.46,21348.0,48.8187,48.8437,48.7685,48.8354,21348.0
2021-12-31 12:40:00,58.46,58.57,58.46,58.54,19163.0,48.8354,48.9273,48.8354,48.9022,19163.0
2021-12-31 12:50:00,58.55,58.65,58.55,58.64,29321.0,48.9106,48.9941,48.9106,48.9857,29321.0
2021-12-31 13:00:00,58.63,58.68,58.6,58.68,19938.0,48.9774,49.0191,48.9523,49.0191,19938.0
2021-12-31 13:10:00,58.68,58.68,58.62,58.65,18119.0,49.0191,49.0191,48.969,48.9941,18119.0
2021-12-31 13:20:00,58.65,58.67,58.63,58.64,13472.0,48.9941,49.0108,48.9774,48.9857,13472.0
2021-12-31 13:30:00,58.65,58.73,58.64,58.72,20619.0,48.9941,49.0609,48.9857,49.0526,20619.0
2021-12-31 13:40:00,58.72,58.77,58.7,58.74,23198.0,49.0526,49.0943,49.0359,49.0693,23198.0
2021-12-31 13:50:00,58.75,58.85,58.75,58.82,24114.0,49.0776,49.1612,49.0776,49.1361,24114.0
2021-12-31 14:00:00,58.81,58.88,58.8,58.84,28745.0,49.1277,49.1862,49.1194,49.1528,28745.0
2021-12-31 14:10:00,58.84,58.84,58.76,58.78,19968.0,49.1528,49.1528,49.086,49.1027,19968.0
2021-12-31 14:20:00,58.78,58.84,58.77,58.8,21179.0,49.1027,49.1528,49.0943,49.1194,21179.0
2021-12-31 14:30:00,58.8,58.81,58.75,58.77,20664.0,49.1194,49.1277,49.0776,49.0943,20664.0
2021-12-31 14:40:00,58.76,58.76,58.69,58.7,24808.0,49.086,49.086,49.0275,49.0359,24808.0
2021-12-31 14:50:00,58.7,58.72,58.65,58.67,29786.0,49.0359,49.0526,48.9941,49.0108,29786.0
2021-12-31 15:00:00,58.68,58.73,58.68,58.69,33086.0,49.0191,49.0609,49.0191,49.0275,33086.0
2021-12-31 15:10:00,58.69,58.75,58.68,58.73,29414.0,49.0275,49.0776,49.0191,49.0609,29414.0
2021-12-31 15:20:00,58.72,58.75,58.69,58.73,27116.0,49.0526,49.0776,49.0275,49.0609,27116.0
2021-12-31 15:30:00,58.72,58.72,58.63,58.69,43107.0,49.0526,49.0526,48.9774,49.0275,43107.0
2021-12-31 15:40:00,58.68,58.74,58.63,58.68,67486.0,49.0191,49.0693,48.9774,49.0191,67486.0
2021-12-31 15:50:00,58.68,58.71,58.54,58.55,246652.0,49.0191,49.0442,48.9022,48.9106,246652.0
2022-01-03 09:30:00,59.33,59.8,59.3,59.76,133020.0,49.5621,49.9548,49.5371,49.9213,133020.0
2022-01-03 09:40:00,59.78,59.95,59.59,59.65,122327.0,49.938,50.0801,49.7793,49.8295,122327.0
2022-01-03 09:50:00,59.68,60.0,59.59,59.9,192917.0,49.8545,50.1218,49.7793,50.0383,192917.0
2022-01-03 10:00:00,59.92,60.31,59.91,60.09,229751.0,50.055,50.3808,50.0466,50.197,229751.0
2022-01-03 10:10:00,60.1,60.26,60.02,60.05,71041.0,50.2054,50.339,50.1385,50.1636,71041.0
2022-01-03 10:20:00,60.05,60.24,59.97,60.24,87692.0,50.1636,50.3223,50.0968,50.3223,87692.0
2022-01-03 10:30:00,60.24,60.26,60.03,60.17,96502.0,50.3223,50.339,50.1469,50.2638,96502.0
2022-01-03 10:40:00,60.17,60.28,60.08,60.13,118739.0,50.2638,50.3557,50.1887,50.2304,118739.0
2022-01-03 10:50:00,60.15,60.18,59.93,59.98,67153.0,50.2471,50.2722,50.0634,50.1051,67153.0
2022-01-03 11:00:00,59.99,60.06,59.95,59.98,45678.0,50.1135,50.1719,50.0801,50.1051,45678.0
2022-01-03 11:10:00,59.97,59.97,59.72,59.76,61420.0,50.0968,50.0968,49.8879,49.9213,61420.0
2022-01-03 11:20:00,59.77,59.98,59.76,59.89,61281.0,49.9297,50.1051,49.9213,50.0299,61281.0
2022-01-03 11:30:00,59.88,59.89,59.68,59.69,41194.0,50.0216,50.0299,49.8545,49.8629,41194.0
2022-01-03 11:40:00,59.7,59.88,59.69,59.79,48721.0,49.8712,50.0216,49.8629,49.9464,48721.0
2022-01-03 11:50:00,59.79,59.88,59.76,59.83,92361.0,49.9464,50.0216,49.9213,49.9798,92361.0
2022-01-03 12:00:00,59.83,59.9,59.8,59.88,46070.0,49.9798,50.0383,49.9548,50.0216,46070.0
2022-01-03 12:10:00,59.88,59.94,59.76,59.81,253296.0,50.0216,50.0717,49.9213,49.9631,253296.0
2022-01-03 12:20:00,59.81,59.98,59.81,59.98,71273.0,49.9631,50.1051,49.9631,50.1051,71273.0
2022-01-03 12:30:00,59.98,60.02,59.86,59.88,40923.0,50.1051,50.1385,50.0049,50.0216,40923.0
2022-01-03 12:40:00,59.89,59.96,59.86,59.94,67485.0,50.0299,50.0884,50.0049,50.0717,67485.0
2022-01-03 12:50:00,59.95,60.09,59.94,60.02,84037.0,50.0801,50.197,50.0717,50.1385,84037.0
2022-01-03 13:00:00,60.02,60.04,59.95,59.98,66657.0,50.1385,50.1552,50.0801,50.1051,66657.0
2022-01-03 13:10:00,59.99,60.2,59.96,60.19,83900.0,50.1135,50.2889,50.0884,50.2805,83900.0
2022-01-03 13:20:00,60.19,60.22,60.15,60.19,77674.0,50.2805,50.3056,50.2471,50.2805,77674.0
2022-01-03 13:30:00,60.18,60.19,60.06,60.08,57346.0,50.2722,50.2805,50.1719,50.1887,57346.0
2022-01-03 13:40:00,60.1,60.11,59.97,60.01,61678.0,50.2054,50.2137,50.0968,50.1302,61678.0
2022-01-03 13:50:00,60.01,60.07,59.96,60.05,61701.0,50.1302,50.1803,50.0884,50.1636,61701.0
2022-01-03 14:00:00,60.04,60.12,60.02,60.07,52398.0,50.1552,50.2221,50.1385,50.1803,52398.0
2022-01-03 14:10:00,60.08,60.09,59.98,59.98,33449.0,50.1887,50.197,50.1051,50.1051,33449.0
2022-01-03 14:20:00,59.97,60.02,59.9,60.02,97231.0,50.0968,50.1385,50.0383,50.1385,97231.0
2022-01-03 14:30:00,60.02,60.09,60.02,60.09,58374.0,50.1385,50.197,50.1385,50.197,58374.0
2022-01-03 14:40:00,60.09,60.19,60.08,60.12,59672.0,50.197,50.2805,50.1887,50.2221,59672.0
2022-01-03 14:50:00,60.13,60.16,60.04,60.14,73249.0,50.2304,50.2555,50.1552,50.2388,73249.0
2022-01-03 15:00:00,60.15,60.17,60.09,60.1,41555.0,50.2471,50.2638,50.197,50.2054,41555.0
2022-01-03 15:10:00,60.1,60.14,60.06,60.14,57522.0,50.2054,50.2388,50.1719,50.2388,57522.0
2022-01-03 15:20:00,60.15,60.29,60.14,60.27,126687.0,50.2471,50.3641,50.2388,50.3474,126687.0
2022-01-03 15:30:00,60.27,60.3,60.22,60.25,137660.0,50.3474,50.3724,50.3056,50.3307,137660.0
2022-01-03 15:40:00,60.25,60.38,60.21,60.36,146036.0,50.3307,50.4393,50.2973,50.4226,146036.0
2022-01-03 15:50:00,60.38,60.47,60.33,60.4,450784.0,50.4393,50.5144,50.3975,50.456,450784.0
2022-01-04 09:30:00,61.19,61.84,61.14,61.84,225000.0,51.1159,51.6589,51.0741,51.6589,225000.0
2022-01-04 09:40:00,61.84,62.16,61.8,61.94,180673.0,51.6589,51.9262,51.6255,51.7424,180673.0
2022-01-04 09:50:00,61.93,62.2,61.92,62.05,102005.0,51.7341,51.9596,51.7257,51.8343,102005.0
2022-01-04 10:00:00,62.05,62.05,61.8,61.95,88789.0,51.8343,51.8343,51.6255,51.7508,88789.0
2022-01-04 10:10:00,61.93,62.14,61.93,62.13,67530.0,51.7341,51.9095,51.7341,51.9012,67530.0
2022-01-04 10:20:00,62.12,62.18,61.98,62.11,71518.0,51.8928,51.9429,51.7758,51.8844,71518.0
2022-01-04 10:30:00,62.13,62.43,62.11,62.42,103417.0,51.9012,52.1518,51.8844,52.1434,103417.0
2022-01-04 10:40:00,62.41,62.72,62.36,62.64,136518.0,52.1351,52.394,52.0933,52.3272,136518.0
2022-01-04 10:50:00,62.64,62.71,62.49,62.57,157636.0,52.3272,52.3857,52.2019,52.2687,157636.0
2022-01-04 11:00:00,62.57,62.62,62.35,62.62,156223.0,52.2687,52.3105,52.0849,52.3105,156223.0
2022-01-04 11:10:00,62.6,62.69,62.53,62.66,64694.0,52.2938,52.369,52.2353,52.3439,64694.0
2022-01-04 11:20:00,62.65,62.68,62.42,62.53,78265.0,52.3355,52.3606,52.1434,52.2353,78265.0
2022-01-04 11:30:00,62.52,62.61,62.47,62.61,84105.0,52.2269,52.3021,52.1852,52.3021,84105.0
2022-01-04 11:40:00,62.63,62.68,62.55,62.64,87154.0,52.3188,52.3606,52.252,52.3272,87154.0
2022-01-04 11:50:00,62.65,62.7,62.57,62.66,105459.0,52.3355,52.3773,52.2687,52.3439,105459.0
2022-01-04 12:00:00,62.65,62.79,62.63,62.75,76977.0,52.3355,52.4525,52.3188,52.4191,76977.0
2022-01-04 12:10:00,62.74,62.79,62.72,62.75,50414.0,52.4107,52.4525,52.394,52.4191,50414.0
2022-01-04 12:20:00,62.73,62.77,62.63,62.74,57805.0,52.4024,52.4358,52.3188,52.4107,57805.0
2022-01-04 12:30:00,62.72,62.81,62.68,62.79,63549.0,52.394,52.4692,52.3606,52.4525,63549.0
2022-01-04 12:40:00,62.79,62.82,62.67,62.69,46433.0,52.4525,52.4776,52.3522,52.369,46433.0
2022-01-04 12:50:00,62.69,62.77,62.68,62.72,39767.0,52.369,52.4358,52.3606,52.394,39767.0
2022-01-04 13:00:00,62.73,62.82,62.69,62.76,50711.0,52.4024,52.4776,52.369,52.4274,50711.0
2022-01-04 13:10:00,62.74,62.83,62.7,62.83,74077.0,52.4107,52.4859,52.3773,52.4859,74077.0
2022-01-04 13:20:00,62.83,62.86,62.79,62.79,43081.0,52.4859,52.511,52.4525,52.4525,43081.0
2022-01-04 13:30:00,62.8,62.81,62.65,62.69,73896.0,52.4608,52.4692,52.3355,52.369,73896.0
2022-01-04 13:40:00,62.68,62.72,62.61,62.67,49285.0,52.3606,52.394,52.3021,52.3522,49285.0
2022-01-04 13:50:00,62.66,62.7,62.56,62.58,44683.0,52.3439,52.3773,52.2604,52.2771,44683.0
2022-01-04 14:00:00,62.57,62.65,62.53,62.63,54056.0,52.2687,52.3355,52.2353,52.3188,54056.0
2022-01-04 14:10:00,62.63,62.65,62.54,62.54,97545.0,52.3188,52.3355,52.2437,52.2437,97545.0
2022-01-04 14:20:00,62.54,62.55,62.45,62.52,67068.0,52.2437,52.252,52.1685,52.2269,67068.0
2022-01-04 14:30:00,62.52,62.57,62.46,62.48,62077.0,52.2269,52.2687,52.1768,52.1935,62077.0
2022-01-04 14:40:00,62.48,62.5,62.42,62.47,58874.0,52.1935,52.2102,52.1434,52.1852,58874.0
2022-01-04 14:50:00,62.48,62.51,62.44,62.46,43201.0,52.1935,52.2186,52.1601,52.1768,43201.0
2022-01-04 15:00:00,62.45,62.56,62.43,62.55,66639.0,52.1685,52.2604,52.1518,52.252,66639.0
2022-01-04 15:10:00,62.55,62.59,62.45,62.46,71433.0,52.252,52.2854,52.1685,52.1768,71433.0
2022-01-04 15:20:00,62.46,62.51,62.35,62.41,121736.0,52.1768,52.2186,52.0849,52.1351,121736.0
2022-01-04 15:30:00,62.41,62.43,62.28,62.37,146628.0,52.1351,52.1518,52.0265,52.1016,146628.0
2022-01-04 15:40:00,62.37,62.58,62.35,62.45,133253.0,52.1016,52.2771,52.0849,52.1685,133253.0
2022-01-04 15:50:00,62.46,62.59,62.33,62.35,464374.0,52.1768,52.2854,52.0682,52.0849,464374.0
2022-01-05 09:30:00,62.48,62.98,62.48,62.62,170871.0,52.1935,52.6112,52.1935,52.3105,170871.0
2022-01-05 09:40:00,62.64,62.85,62.49,62.54,89549.0,52.3272,52.5026,52.2019,52.2437,89549.0
2022-01-05 09:50:00,62.57,62.79,62.44,62.6,104950.0,52.2687,52.4525,52.1601,52.2938,104950.0
2022-01-05 10:00:00,62.59,62.82,62.45,62.8,86862.0,52.2854,52.4776,52.1685,52.4608,86862.0
2022-01-05 10:10:00,62.8,63.11,62.8,63.0,121349.0,52.4608,52.7198,52.4608,52.6279,121349.0
2022-01-05 10:20:00,63.0,63.08,62.91,62.97,93187.0,52.6279,52.6947,52.5527,52.6029,93187.0
2022-01-05 10:30:00,62.96,63.03,62.89,62.97,58860.0,52.5945,52.653,52.536,52.6029,58860.0
2022-01-05 10:40:00,63.0,63.06,62.85,63.0,70548.0,52.6279,52.678,52.5026,52.6279,70548.0
2022-01-05 10:50:00,62.98,62.98,62.72,62.76,56706.0,52.6112,52.6112,52.394,52.4274,56706.0
2022-01-05 11:00:00,62.77,62.77,62.56,62.56,67498.0,52.4358,52.4358,52.2604,52.2604,67498.0
2022-01-05 11:10:00,62.57,62.69,62.56,62.68,52958.0,52.2687,52.369,52.2604,52.3606,52958.0
2022-01-05 11:20:00,62.69,62.73,62.61,62.65,63160.0,52.369,52.4024,52.3021,52.3355,63160.0
2022-01-05 11:30:00,62.63,62.68,62.59,62.6,61591.0,52.3188,52.3606,52.2854,52.2938,61591.0
2022-01-05 11:40:00,62.59,62.68,62.52,62.62,71642.0,52.2854,52.3606,52.2269,52.3105,71642.0
2022-01-05 11:50:00,62.62,62.63,62.52,62.62,38117.0,52.3105,52.3188,52.2269,52.3105,38117.0
2022-01-05 12:00:00,62.61,62.71,62.54,62.71,54108.0,52.3021,52.3857,52.2437,52.3857,54108.0
2022-01-05 12:10:00,62.7,62.76,62.69,62.76,30700.0,52.3773,52.4274,52.369,52.4274,30700.0
2022-01-05 12:20:00,62.76,62.8,62.71,62.79,41902.0,52.4274,52.4608,52.3857,52.4525,41902.0
2022-01-05 12:30:00,62.79,62.83,62.68,62.73,88411.0,52.4525,52.4859,52.3606,52.4024,88411.0
2022-01-05 12:40:00,62.74,62.8,62.63,62.65,79316.0,52.4107,52.4608,52.3188,52.3355,79316.0
2022-01-05 12:50:00,62.66,62.76,62.65,62.73,57637.0,52.3439,52.4274,52.3355,52.4024,57637.0
2022-01-05 13:00:00,62.73,62.79,62.7,62.7,49629.0,52.4024,52.4525,52.3773,52.3773,49629.0
2022-01-05 13:10:00,62.7,62.71,62.56,62.59,51969.0,52.3773,52.3857,52.2604,52.2854,51969.0
2022-01-05 13:20:00,62.6,62.61,62.46,62.5,57285.0,52.2938,52.3021,52.1768,52.2102,57285.0
2022-01-05 13:30:00,62.5,62.57,62.49,62.57,41679.0,52.2102,52.2687,52.2019,52.2687,41679.0
2022-01-05 13:40:00,62.57,62.59,62.52,62.55,31546.0,52.2687,52.2854,52.2269,52.252,31546.0
2022-01-05 13:50:00,62.55,62.57,62.46,62.57,37077.0,52.252,52.2687,52.1768,52.2687,37077.0
2022-01-05 14:00:00,62.56,62.57,62.37,62.42,90796.0,52.2604,52.2687,52.1016,52.1434,90796.0
2022-01-05 14:10:00,62.42,62.51,62.29,62.31,97799.0,52.1434,52.2186,52.0348,52.0515,97799.0
2022-01-05 14:20:00,62.32,62.4,62.25,62.25,87547.0,52.0599,52.1267,52.0014,52.0014,87547.0
2022-01-05 14:30:00,62.25,62.29,62.16,62.22,62824.0,52.0014,52.0348,51.9262,51.9763,62824.0
2022-01-05 14:40:00,62.21,62.21,61.99,62.09,61585.0,51.968,51.968,51.7842,51.8677,61585.0
2022-01-05 14:50:00,62.09,62.21,62.08,62.19,62541.0,51.8677,51.968,51.8594,51.9513,62541.0
2022-01-05 15:00:00,62.17,62.24,61.97,62.07,112967.0,51.9346,51.993,51.7675,51.851,112967.0
2022-01-05 15:10:00,62.08,62.13,61.97,62.1,95302.0,51.8594,51.9012,51.7675,51.8761,95302.0
2022-01-05 15:20:00,62.11,62.14,61.96,62.01,111614.0,51.8844,51.9095,51.7591,51.8009,111614.0
2022-01-05 15:30:00,61.99,62.05,61.87,61.99,121686.0,51.7842,51.8343,51.684,51.7842,121686.0
2022-01-05 15:40:00,61.98,61.99,61.75,61.75,142411.0,51.7758,51.7842,51.5837,51.5837,142411.0
2022-01-05 15:50:00,61.75,61.85,61.62,61.68,528324.0,51.5837,51.6673,51.4751,51.5252,528324.0
2022-01-06 09:30:00,62.79,63.33,62.25,63.24,354341.0,52.4525,52.9036,52.0014,52.8284,354341.0
2022-01-06 09:40:00,63.24,63.32,62.81,62.95,161693.0,52.8284,52.8952,52.4692,52.5862,161693.0
2022-01-06 09:50:00,62.95,62.96,62.6,62.68,132277.0,52.5862,52.5945,52.2938,52.3606,132277.0
2022-01-06 10:00:00,62.67,62.88,62.56,62.62,96437.0,52.3522,52.5277,52.2604,52.3105,96437.0
2022-01-06 10:10:00,62.62,62.67,62.16,62.16,72656.0,52.3105,52.3522,51.9262,51.9262,72656.0
2022-01-06 10:20:00,62.16,62.53,62.15,62.34,59953.0,51.9262,52.2353,51.9179,52.0766,59953.0
2022-01-06 10:30:00,62.35,62.53,62.31,62.47,97307.0,52.0849,52.2353,52.0515,52.1852,97307.0
2022-01-06 10:40:00,62.48,62.57,62.44,62.48,80360.0,52.1935,52.2687,52.1601,52.1935,80360.0
2022-01-06 10:50:00,62.48,62.54,62.33,62.4,57190.0,52.1935,52.2437,52.0682,52.1267,57190.0
2022-01-06 11:00:00,62.39,62.55,62.27,62.51,53832.0,52.1183,52.252,52.0181,52.2186,53832.0
2022-01-06 11:10:00,62.52,62.82,62.5,62.7,368142.0,52.2269,52.4776,52.2102,52.3773,368142.0
2022-01-06 11:20:00,62.69,62.89,62.67,62.8,118509.0,52.369,52.536,52.3522,52.4608,118509.0
2022-01-06 11:30:00,62.8,62.98,62.75,62.95,90618.0,52.4608,52.6112,52.4191,52.5862,90618.0
2022-01-06 11:40:00,62.95,62.95,62.78,62.94,78111.0,52.5862,52.5862,52.4441,52.5778,78111.0
2022-01-06 11:50:00,62.93,62.96,62.85,62.94,47053.0,52.5694,52.5945,52.5026,52.5778,47053.0
2022-01-06 12:00:00,62.91,63.05,62.88,63.05,104637.0,52.5527,52.6697,52.5277,52.6697,104637.0
2022-01-06 12:10:00,63.04,63.12,62.96,63.05,212236.0,52.6613,52.7282,52.5945,52.6697,212236.0
2022-01-06 12:20:00,63.06,63.31,63.06,63.29,169423.0,52.678,52.8869,52.678,52.8702,169423.0
2022-01-06 12:30:00,63.29,63.47,63.27,63.47,154226.0,52.8702,53.0205,52.8535,53.0205,154226.0
2022-01-06 12:40:00,63.48,63.69,63.47,63.6,167701.0,53.0289,53.2043,53.0205,53.1291,167701.0
2022-01-06 12:50:00,63.6,63.66,63.55,63.57,151424.0,53.1291,53.1793,53.0874,53.1041,151424.0
2022-01-06 13:00:00,63.57,63.57,63.5,63.56,89421.0,53.1041,53.1041,53.0456,53.0957,89421.0
2022-01-06 13:10:00,63.55,63.56,63.41,63.46,85749.0,53.0874,53.0957,52.9704,53.0122,85749.0
2022-01-06 13:20:00,63.47,63.54,63.43,63.52,42729.0,53.0205,53.079,52.9871,53.0623,42729.0
2022-01-06 13:30:00,63.52,63.61,63.47,63.5,65987.0,53.0623,53.1375,53.0205,53.0456,65987.0
2022-01-06 13:40:00,63.49,63.56,63.45,63.48,59103.0,53.0372,53.0957,53.0038,53.0289,59103.0
2022-01-06 13:50:00,63.48,63.53,63.4,63.53,45236.0,53.0289,53.0707,52.9621,53.0707,45236.0
2022-01-06 14:00:00,63.52,63.64,63.46,63.52,82640.0,53.0623,53.1626,53.0122,53.0623,82640.0
2022-01-06 14:10:00,63.55,63.65,63.44,63.63,121246.0,53.0874,53.1709,52.9955,53.1542,121246.0
2022-01-06 14:20:00,63.64,63.65,63.56,63.6,67408.0,53.1626,53.1709,53.0957,53.1291,67408.0
2022-01-06 14:30:00,63.6,63.65,63.48,63.65,127914.0,53.1291,53.1709,53.0289,53.1709,127914.0
2022-01-06 14:40:00,63.64,63.72,63.58,63.71,89068.0,53.1626,53.2294,53.1124,53.221,89068.0
2022-01-06 14:50:00,63.71,63.79,63.67,63.73,116809.0,53.221,53.2879,53.1876,53.2377,116809.0
2022-01-06 15:00:00,63.72,63.77,63.61,63.63,66265.0,53.2294,53.2711,53.1375,53.1542,66265.0
2022-01-06 15:10:00,63.62,63.66,63.47,63.48,81716.0,53.1458,53.1793,53.0205,53.0289,81716.0
2022-01-06 15:20:00,63.48,63.72,63.47,63.7,199645.0,53.0289,53.2294,53.0205,53.2127,199645.0
2022-01-06 15:30:00,63.7,63.76,63.66,63.74,168197.0,53.2127,53.2628,53.1793,53.2461,168197.0
2022-01-06 15:40:00,63.75,63.87,63.7,63.81,155609.0,53.2544,53.3547,53.2127,53.3046,155609.0
2022-01-06 15:50:00,63.82,63.99,63.73,63.98,812736.0,53.3129,53.4549,53.2377,53.4466,812736.0
2022-01-07 09:30:00,63.72,64.2,63.41,64.09,237496.0,53.2294,53.6304,52.9704,53.5385,237496.0
2022-01-07 09:40:00,64.11,64.44,63.94,64.44,279828.0,53.5552,53.8308,53.4132,53.8308,279828.0
2022-01-07 09:50:00,64.44,64.58,64.35,64.51,191540.0,53.8308,53.9478,53.7557,53.8893,191540.0
2022-01-07 10:00:00,64.52,64.58,64.26,64.38,199117.0,53.8977,53.9478,53.6805,53.7807,199117.0
2022-01-07 10:10:00,64.36,64.5,64.28,64.39,122595.0,53.764,53.881,53.6972,53.7891,122595.0
2022-01-07 10:20:00,64.39,64.64,64.31,64.58,140137.0,53.7891,53.9979,53.7222,53.9478,140137.0
2022-01-07 10:30:00,64.57,64.66,64.42,64.57,136380.0,53.9394,54.0146,53.8141,53.9394,136380.0
2022-01-07 10:40:00,64.57,64.67,64.46,64.46,136749.0,53.9394,54.023,53.8476,53.8476,136749.0
2022-01-07 10:50:00,64.45,64.6,64.29,64.48,98289.0,53.8392,53.9645,53.7055,53.8643,98289.0
2022-01-07 11:00:00,64.48,64.57,64.38,64.5,268751.0,53.8643,53.9394,53.7807,53.881,268751.0
2022-01-07 11:10:00,64.52,64.56,64.34,64.51,114907.0,53.8977,53.9311,53.7473,53.8893,114907.0
2022-01-07 11:20:00,64.52,64.83,64.51,64.8,136572.0,53.8977,54.1566,53.8893,54.1316,136572.0
2022-01-07 11:30:00,64.78,64.87,64.74,64.75,72641.0,54.1149,54.19,54.0815,54.0898,72641.0
2022-01-07 11:40:00,64.74,64.78,64.65,64.74,85298.0,54.0815,54.1149,54.0063,54.0815,85298.0
2022-01-07 11:50:00,64.74,64.79,64.71,64.76,102689.0,54.0815,54.1232,54.0564,54.0982,102689.0
2022-01-07 12:00:00,64.76,64.78,64.66,64.73,84867.0,54.0982,54.1149,54.0146,54.0731,84867.0
2022-01-07 12:10:00,64.73,64.87,64.72,64.83,74924.0,54.0731,54.19,54.0647,54.1566,74924.0
2022-01-07 12:20:00,64.83,64.84,64.63,64.75,109767.0,54.1566,54.165,53.9896,54.0898,109767.0
2022-01-07 12:30:00,64.75,64.79,64.69,64.77,89888.0,54.0898,54.1232,54.0397,54.1065,89888.0
2022-01-07 12:40:00,64.77,64.83,64.7,64.71,70664.0,54.1065,54.1566,54.048,54.0564,70664.0
2022-01-07 12:50:00,64.72,64.84,64.72,64.83,85027.0,54.0647,54.165,54.0647,54.1566,85027.0
2022-01-07 13:00:00,64.82,65.04,64.79,65.01,126888.0,54.1483,54.3321,54.1232,54.307,126888.0
2022-01-07 13:10:00,65.01,65.03,64.82,64.89,99697.0,54.307,54.3237,54.1483,54.2068,99697.0
2022-01-07 13:20:00,64.89,64.9,64.81,64.87,53911.0,54.2068,54.2151,54.1399,54.19,53911.0
2022-01-07 13:30:00,64.86,64.94,64.83,64.86,38642.0,54.1817,54.2485,54.1566,54.1817,38642.0
2022-01-07 13:40:00,64.85,64.94,64.84,64.91,40095.0,54.1733,54.2485,54.165,54.2235,40095.0
2022-01-07 13:50:00,64.9,65.05,64.87,65.0,95072.0,54.2151,54.3404,54.19,54.2986,95072.0
2022-01-07 14:00:00,65.0,65.03,64.92,64.95,57324.0,54.2986,54.3237,54.2318,54.2569,57324.0
2022-01-07 14:10:00,64.95,65.06,64.95,65.03,56306.0,54.2569,54.3488,54.2569,54.3237,56306.0
2022-01-07 14:20:00,65.02,65.02,64.87,64.98,73169.0,54.3154,54.3154,54.19,54.2819,73169.0
2022-01-07 14:30:00,64.97,65.0,64.91,64.99,73007.0,54.2736,54.2986,54.2235,54.2903,73007.0
2022-01-07 14:40:00,64.99,65.05,64.97,64.98,104782.0,54.2903,54.3404,54.2736,54.2819,104782.0
2022-01-07 14:50:00,64.99,65.01,64.93,65.0,63557.0,54.2903,54.307,54.2402,54.2986,63557.0
2022-01-07 15:00:00,65.01,65.04,64.93,64.98,90175.0,54.307,54.3321,54.2402,54.2819,90175.0
2022-01-07 15:10:00,64.98,65.02,64.91,64.94,128209.0,54.2819,54.3154,54.2235,54.2485,128209.0
2022-01-07 15:20:00,64.94,64.97,64.82,64.91,95594.0,54.2485,54.2736,54.1483,54.2235,95594.0
2022-01-07 15:30:00,64.91,65.04,64.86,65.03,152393.0,54.2235,54.3321,54.1817,54.3237,152393.0
2022-01-07 15:40:00,65.03,65.19,65.03,65.04,282956.0,54.3237,54.4574,54.3237,54.3321,282956.0
2022-01-07 15:50:00,65.04,65.13,64.96,65.0,508652.0,54.3321,54.4072,54.2652,54.2986,508652.0
2022-01-10 09:30:00,65.77,65.98,65.29,65.37,319740.0,54.9419,55.1173,54.5409,54.6077,319740.0
2022-01-10 09:40:00,65.36,65.38,64.98,64.99,175105.0,54.5994,54.6161,54.2819,54.2903,175105.0
2022-01-10 09:50:00,64.98,65.12,64.8,65.0,114551.0,54.2819,54.3989,54.1316,54.2986,114551.0
2022-01-10 10:00:00,64.97,65.08,64.72,65.0,113255.0,54.2736,54.3655,54.0647,54.2986,113255.0
2022-01-10 10:10:00,64.98,64.98,64.57,64.58,129321.0,54.2819,54.2819,53.9394,53.9478,129321.0
2022-01-10 10:20:00,64.58,64.73,64.53,64.73,104348.0,53.9478,54.0731,53.906,54.0731,104348.0
2022-01-10 10:30:00,64.74,64.91,64.67,64.84,93323.0,54.0815,54.2235,54.023,54.165,93323.0
2022-01-10 10:40:00,64.87,64.87,64.52,64.53,126962.0,54.19,54.19,53.8977,53.906,126962.0
2022-01-10 10:50:00,64.53,64.83,64.47,64.81,108692.0,53.906,54.1566,53.8559,54.1399,108692.0
2022-01-10 11:00:00,64.81,64.82,64.57,64.75,72911.0,54.1399,54.1483,53.9394,54.0898,72911.0
2022-01-10 11:10:00,64.74,65.05,64.72,65.02,117377.0,54.0815,54.3404,54.0647,54.3154,117377.0
2022-01-10 11:20:00,65.02,65.02,64.82,64.95,134878.0,54.3154,54.3154,54.1483,54.2569,134878.0
2022-01-10 11:30:00,64.97,64.98,64.76,64.83,82913.0,54.2736,54.2819,54.0982,54.1566,82913.0
2022-01-10 11:40:00,64.83,64.9,64.74,64.84,84152.0,54.1566,54.2151,54.0815,54.165,84152.0
2022-01-10 11:50:00,64.81,64.87,64.74,64.86,71294.0,54.1399,54.19,54.0815,54.1817,71294.0
2022-01-10 12:00:00,64.85,64.87,64.62,64.66,78712.0,54.1733,54.19,53.9812,54.0146,78712.0
2022-01-10 12:10:00,64.65,64.75,64.63,64.7,43041.0,54.0063,54.0898,53.9896,54.048,43041.0
2022-01-10 12:20:00,64.7,64.72,64.65,64.67,52016.0,54.048,54.0647,54.0063,54.023,52016.0
2022-01-10 12:30:00,64.67,64.67,64.44,64.46,98170.0,54.023,54.023,53.8308,53.8476,98170.0
2022-01-10 12:40:00,64.46,64.55,64.4,64.47,83724.0,53.8476,53.9227,53.7974,53.8559,83724.0
2022-01-10 12:50:00,64.48,64.68,64.46,64.57,65178.0,53.8643,54.0313,53.8476,53.9394,65178.0
2022-01-10 13:00:00,64.58,64.76,64.57,64.76,68423.0,53.9478,54.0982,53.9394,54.0982,68423.0
2022-01-10 13:10:00,64.75,64.75,64.58,64.59,40843.0,54.0898,54.0898,53.9478,53.9561,40843.0
2022-01-10 13:20:00,64.59,64.59,64.39,64.43,54078.0,53.9561,53.9561,53.7891,53.8225,54078.0
2022-01-10 13:30:00,64.43,64.56,64.41,64.53,55864.0,53.8225,53.9311,53.8058,53.906,55864.0
2022-01-10 13:40:00,64.53,64.71,64.52,64.67,62110.0,53.906,54.0564,53.8977,54.023,62110.0
2022-01-10 13:50:00,64.68,64.75,64.61,64.73,63825.0,54.0313,54.0898,53.9729,54.0731,63825.0
2022-01-10 14:00:00,64.71,64.92,64.67,64.92,66113.0,54.0564,54.2318,54.023,54.2318,66113.0
2022-01-10 14:10:00,64.92,64.96,64.83,64.87,64075.0,54.2318,54.2652,54.1566,54.19,64075.0
2022-01-10 14:20:00,64.88,64.92,64.8,64.86,44602.0,54.1984,54.2318,54.1316,54.1817,44602.0
2022-01-10 14:30:00,64.85,64.87,64.75,64.76,49190.0,54.1733,54.19,54.0898,54.0982,49190.0
2022-01-10 14:40:00,64.76,64.83,64.75,64.83,49581.0,54.0982,54.1566,54.0898,54.1566,49581.0
2022-01-10 14:50:00,64.82,64.87,64.72,64.84,55624.0,54.1483,54.19,54.0647,54.165,55624.0
2022-01-10 15:00:00,64.84,64.91,64.68,64.73,49868.0,54.165,54.2235,54.0313,54.0731,49868.0
2022-01-10 15:10:00,64.73,64.87,64.72,64.76,85999.0,54.0731,54.19,54.0647,54.0982,85999.0
2022-01-10 15:20:00,64.76,64.91,64.74,64.89,101555.0,54.0982,54.2235,54.0815,54.2068,101555.0
2022-01-10 15:30:00,64.87,64.95,64.78,64.85,91656.0,54.19,54.2569,54.1149,54.1733,91656.0
2022-01-10 15:40:00,64.86,65.05,64.8,64.99,213561.0,54.1817,54.3404,54.1316,54.2903,213561.0
2022-01-10 15:50:00,65.0,65.3,65.0,65.29,492753.0,54.2986,54.5493,54.2986,54.5409,492753.0
2022-01-11 09:30:00,65.52,65.54,64.89,65.05,190499.0,54.733,54.7497,54.2068,54.3404,190499.0
2022-01-11 09:40:00,65.06,65.34,64.9,65.07,91342.0,54.3488,54.5827,54.2151,54.3571,91342.0
2022-01-11 09:50:00,65.11,65.2,64.85,64.85,61770.0,54.3905,54.4657,54.1733,54.1733,61770.0
2022-01-11 10:00:00,64.86,65.0,64.69,64.86,67621.0,54.1817,54.2986,54.0397,54.1817,67621.0
2022-01-11 10:10:00,64.86,65.01,64.8,64.94,66489.0,54.1817,54.307,54.1316,54.2485,66489.0
2022-01-11 10:20:00,64.94,64.98,64.85,64.95,56460.0,54.2485,54.2819,54.1733,54.2569,56460.0
2022-01-11 10:30:00,64.95,65.25,64.79,65.23,94607.0,54.2569,54.5075,54.1232,54.4908,94607.0
2022-01-11 10:40:00,65.23,65.32,65.05,65.09,64694.0,54.4908,54.566,54.3404,54.3738,64694.0
2022-01-11 10:50:00,65.09,65.3,65.04,65.21,59891.0,54.3738,54.5493,54.3321,54.4741,59891.0
2022-01-11 11:00:00,65.22,65.31,65.18,65.19,89582.0,54.4824,54.5576,54.449,54.4574,89582.0
2022-01-11 11:10:00,65.2,65.25,65.09,65.14,151207.0,54.4657,54.5075,54.3738,54.4156,151207.0
2022-01-11 11:20:00,65.16,65.25,65.09,65.11,103889.0,54.4323,54.5075,54.3738,54.3905,103889.0
2022-01-11 11:30:00,65.11,65.21,65.08,65.09,71429.0,54.3905,54.4741,54.3655,54.3738,71429.0
2022-01-11 11:40:00,65.11,65.28,65.03,65.05,72863.0,54.3905,54.5325,54.3237,54.3404,72863.0
2022-01-11 11:50:00,65.05,65.12,65.03,65.11,69552.0,54.3404,54.3989,54.3237,54.3905,69552.0
2022-01-11 12:00:00,65.11,65.28,65.1,65.21,68134.0,54.3905,54.5325,54.3822,54.4741,68134.0
2022-01-11 12:10:00,65.22,65.25,65.15,65.22,47462.0,54.4824,54.5075,54.424,54.4824,47462.0
2022-01-11 12:20:00,65.22,65.29,65.17,65.2,64251.0,54.4824,54.5409,54.4407,54.4657,64251.0
2022-01-11 12:30:00,65.22,65.42,65.19,65.42,75451.0,54.4824,54.6495,54.4574,54.6495,75451.0
2022-01-11 12:40:00,65.41,65.46,65.38,65.45,56585.0,54.6411,54.6829,54.6161,54.6746,56585.0
2022-01-11 12:50:00,65.45,65.5,65.41,65.49,56654.0,54.6746,54.7163,54.6411,54.708,56654.0
2022-01-11 13:00:00,65.49,65.49,65.29,65.29,47850.0,54.708,54.708,54.5409,54.5409,47850.0
2022-01-11 13:10:00,65.27,65.3,65.22,65.23,38376.0,54.5242,54.5493,54.4824,54.4908,38376.0
2022-01-11 13:20:00,65.23,65.32,65.21,65.3,47552.0,54.4908,54.566,54.4741,54.5493,47552.0
2022-01-11 13:30:00,65.31,65.42,65.3,65.39,49506.0,54.5576,54.6495,54.5493,54.6244,49506.0
2022-01-11 13:40:00,65.39,65.44,65.37,65.41,41666.0,54.6244,54.6662,54.6077,54.6411,41666.0
2022-01-11 13:50:00,65.42,65.43,65.35,65.36,36113.0,54.6495,54.6579,54.591,54.5994,36113.0
2022-01-11 14:00:00,65.36,65.4,65.27,65.32,68341.0,54.5994,54.6328,54.5242,54.566,68341.0
2022-01-11 14:10:00,65.32,65.37,65.28,65.35,37275.0,54.566,54.6077,54.5325,54.591,37275.0
2022-01-11 14:20:00,65.35,65.42,65.31,65.42,45253.0,54.591,54.6495,54.5576,54.6495,45253.0
2022-01-11 14:30:00,65.41,65.5,65.37,65.5,109024.0,54.6411,54.7163,54.6077,54.7163,109024.0
2022-01-11 14:40:00,65.5,65.56,65.48,65.49,90259.0,54.7163,54.7665,54.6996,54.708,90259.0
2022-01-11 14:50:00,65.49,65.55,65.47,65.47,67632.0,54.708,54.7581,54.6913,54.6913,67632.0
2022-01-11 15:00:00,65.47,65.68,65.46,65.67,61056.0,54.6913,54.8667,54.6829,54.8583,61056.0
2022-01-11 15:10:00,65.67,65.75,65.66,65.66,95904.0,54.8583,54.9252,54.85,54.85,95904.0
2022-01-11 15:20:00,65.67,65.72,65.62,65.67,103626.0,54.8583,54.9001,54.8166,54.8583,103626.0
2022-01-11 15:30:00,65.67,65.7,65.48,65.52,87328.0,54.8583,54.8834,54.6996,54.733,87328.0
2022-01-11 15:40:00,65.52,65.56,65.47,65.55,136990.0,54.733,54.7665,54.6913,54.7581,136990.0
2022-01-11 15:50:00,65.55,65.69,65.49,65.66,405659.0,54.7581,54.875,54.708,54.85,405659.0
2022-01-12 09:30:00,65.77,65.95,65.57,65.94,248690.0,54.9419,55.0922,54.7748,55.0839,248690.0
2022-01-12 09:40:00,65.94,66.15,65.78,66.13,300928.0,55.0839,55.2593,54.9502,55.2426,300928.0
2022-01-12 09:50:00,66.14,66.27,66.04,66.26,203175.0,55.251,55.3596,55.1674,55.3512,203175.0
2022-01-12 10:00:00,66.26,66.34,65.99,66.14,163660.0,55.3512,55.418,55.1257,55.251,163660.0
2022-01-12 10:10:00,66.15,66.28,66.0,66.0,88014.0,55.2593,55.3679,55.134,55.134,88014.0
2022-01-12 10:20:00,66.01,66.1,65.89,65.92,79554.0,55.1424,55.2175,55.0421,55.0672,79554.0
2022-01-12 10:30:00,65.93,66.3,65.91,66.1,83254.0,55.0755,55.3846,55.0588,55.2175,83254.0
2022-01-12 10:40:00,66.09,66.15,65.94,66.08,66346.0,55.2092,55.2593,55.0839,55.2008,66346.0
2022-01-12 10:50:00,66.08,66.16,66.03,66.14,95098.0,55.2008,55.2677,55.1591,55.251,95098.0
2022-01-12 11:00:00,66.17,66.27,65.95,65.95,67296.0,55.276,55.3596,55.0922,55.0922,67296.0
2022-01-12 11:10:00,65.98,66.01,65.8,65.92,122705.0,55.1173,55.1424,54.9669,55.0672,122705.0
2022-01-12 11:20:00,65.92,66.11,65.88,66.06,69627.0,55.0672,55.2259,55.0338,55.1841,69627.0
2022-01-12 11:30:00,66.06,66.18,66.05,66.13,36973.0,55.1841,55.2844,55.1758,55.2426,36973.0
2022-01-12 11:40:00,66.14,66.19,66.11,66.12,49652.0,55.251,55.2927,55.2259,55.2343,49652.0
2022-01-12 11:50:00,66.12,66.2,66.11,66.14,46771.0,55.2343,55.3011,55.2259,55.251,46771.0
2022-01-12 12:00:00,66.14,66.18,66.06,66.11,61567.0,55.251,55.2844,55.1841,55.2259,61567.0
2022-01-12 12:10:00,66.12,66.2,65.95,65.95,80733.0,55.2343,55.3011,55.0922,55.0922,80733.0
2022-01-12 12:20:00,65.94,66.03,65.91,65.99,40835.0,55.0839,55.1591,55.0588,55.1257,40835.0
2022-01-12 12:30:00,66.0,66.03,65.88,65.91,60341.0,55.134,55.1591,55.0338,55.0588,60341.0
2022-01-12 12:40:00,65.93,65.99,65.9,65.98,30791.0,55.0755,55.1257,55.0505,55.1173,30791.0
2022-01-12 12:50:00,65.98,66.11,65.98,66.02,65300.0,55.1173,55.2259,55.1173,55.1507,65300.0
2022-01-12 13:00:00,66.03,66.07,66.01,66.05,30534.0,55.1591,55.1925,55.1424,55.1758,30534.0
2022-01-12 13:10:00,66.06,66.09,65.96,65.99,95372.0,55.1841,55.2092,55.1006,55.1257,95372.0
2022-01-12 13:20:00,65.99,66.01,65.93,65.97,65273.0,55.1257,55.1424,55.0755,55.1089,65273.0
2022-01-12 13:30:00,65.97,66.0,65.91,65.91,72523.0,55.1089,55.134,55.0588,55.0588,72523.0
2022-01-12 13:40:00,65.91,66.02,65.89,65.98,55601.0,55.0588,55.1507,55.0421,55.1173,55601.0
2022-01-12 13:50:00,65.99,66.05,65.95,66.0,69573.0,55.1257,55.1758,55.0922,55.134,69573.0
2022-01-12 14:00:00,65.99,66.04,65.96,66.03,105624.0,55.1257,55.1674,55.1006,55.1591,105624.0
2022-01-12 14:10:00,66.03,66.15,66.0,66.09,71831.0,55.1591,55.2593,55.134,55.2092,71831.0
2022-01-12 14:20:00,66.08,66.14,66.06,66.09,71010.0,55.2008,55.251,55.1841,55.2092,71010.0
2022-01-12 14:30:00,66.09,66.22,66.09,66.19,53111.0,55.2092,55.3178,55.2092,55.2927,53111.0
2022-01-12 14:40:00,66.18,66.22,66.08,66.21,68884.0,55.2844,55.3178,55.2008,55.3094,68884.0
2022-01-12 14:50:00,66.21,66.25,66.2,66.23,62337.0,55.3094,55.3429,55.3011,55.3261,62337.0
2022-01-12 15:00:00,66.23,66.25,66.12,66.17,124382.0,55.3261,55.3429,55.2343,55.276,124382.0
2022-01-12 15:10:00,66.17,66.28,66.16,66.22,72230.0,55.276,55.3679,55.2677,55.3178,72230.0
2022-01-12 15:20:00,66.23,66.28,66.19,66.26,92922.0,55.3261,55.3679,55.2927,55.3512,92922.0
2022-01-12 15:30:00,66.25,66.29,66.14,66.16,84734.0,55.3429,55.3763,55.251,55.2677,84734.0
2022-01-12 15:40:00,66.16,66.35,66.15,66.2,201130.0,55.2677,55.4264,55.2593,55.3011,201130.0
2022-01-12 15:50:00,66.16,66.35,66.15,66.34,454467.0,55.2677,55.4264,55.2593,55.418,454467.0
2022-01-13 09:30:00,66.59,66.86,66.42,66.81,161935.0,55.6269,55.8524,55.4849,55.8107,161935.0
2022-01-13 09:40:00,66.8,67.03,66.67,66.98,149952.0,55.8023,55.9944,55.6937,55.9527,149952.0
2022-01-13 09:50:00,67.01,67.04,66.93,67.01,156471.0,55.9777,56.0028,55.9109,55.9777,156471.0
2022-01-13 10:00:00,67.02,67.09,66.94,67.05,108597.0,55.9861,56.0446,55.9193,56.0111,108597.0
2022-01-13 10:10:00,67.05,67.11,66.74,66.76,115306.0,56.0111,56.0613,55.7522,55.7689,115306.0
2022-01-13 10:20:00,66.76,66.82,66.69,66.78,81731.0,55.7689,55.819,55.7104,55.7856,81731.0
2022-01-13 10:30:00,66.77,67.03,66.77,67.0,116096.0,55.7772,55.9944,55.7772,55.9694,116096.0
2022-01-13 10:40:00,67.0,67.23,66.94,67.21,200996.0,55.9694,56.1615,55.9193,56.1448,200996.0
2022-01-13 10:50:00,67.19,67.19,66.93,66.96,124821.0,56.1281,56.1281,55.9109,55.936,124821.0
2022-01-13 11:00:00,66.96,67.21,66.96,67.19,102039.0,55.936,56.1448,55.936,56.1281,102039.0
2022-01-13 11:10:00,67.2,67.3,67.13,67.22,153039.0,56.1364,56.22,56.078,56.1532,153039.0
2022-01-13 11:20:00,67.22,67.3,67.19,67.28,74263.0,56.1532,56.22,56.1281,56.2033,74263.0
2022-01-13 11:30:00,67.29,67.36,67.25,67.31,60760.0,56.2116,56.2701,56.1782,56.2283,60760.0
2022-01-13 11:40:00,67.32,67.45,67.31,67.43,203234.0,56.2367,56.3453,56.2283,56.3286,203234.0
2022-01-13 11:50:00,67.42,67.48,67.3,67.35,104640.0,56.3202,56.3703,56.22,56.2618,104640.0
2022-01-13 12:00:00,67.35,67.37,67.19,67.27,166938.0,56.2618,56.2785,56.1281,56.1949,166938.0
2022-01-13 12:10:00,67.27,67.29,67.1,67.16,63461.0,56.1949,56.2116,56.0529,56.103,63461.0
2022-01-13 12:20:00,67.16,67.19,67.03,67.12,74658.0,56.103,56.1281,55.9944,56.0696,74658.0
2022-01-13 12:30:00,67.13,67.26,67.06,67.17,79156.0,56.078,56.1866,56.0195,56.1114,79156.0
2022-01-13 12:40:00,67.17,67.18,67.03,67.09,92364.0,56.1114,56.1197,55.9944,56.0446,92364.0
2022-01-13 12:50:00,67.09,67.13,66.95,67.07,65186.0,56.0446,56.078,55.9276,56.0278,65186.0
2022-01-13 13:00:00,67.08,67.16,67.02,67.15,175837.0,56.0362,56.103,55.9861,56.0947,175837.0
2022-01-13 13:10:00,67.15,67.3,67.1,67.22,119651.0,56.0947,56.22,56.0529,56.1532,119651.0
2022-01-13 13:20:00,67.21,67.32,67.17,67.3,87964.0,56.1448,56.2367,56.1114,56.22,87964.0
2022-01-13 13:30:00,67.29,67.29,67.2,67.24,71553.0,56.2116,56.2116,56.1364,56.1699,71553.0
2022-01-13 13:40:00,67.23,67.24,67.18,67.23,49697.0,56.1615,56.1699,56.1197,56.1615,49697.0
2022-01-13 13:50:00,67.22,67.25,67.18,67.23,71801.0,56.1532,56.1782,56.1197,56.1615,71801.0
2022-01-13 14:00:00,67.22,67.31,67.15,67.18,425787.0,56.1532,56.2283,56.0947,56.1197,425787.0
2022-01-13 14:10:00,67.18,67.21,66.97,67.01,47726.0,56.1197,56.1448,55.9443,55.9777,47726.0
2022-01-13 14:20:00,67.01,67.05,66.94,66.95,33467.0,55.9777,56.0111,55.9193,55.9276,33467.0
2022-01-13 14:30:00,66.95,67.01,66.92,66.92,59204.0,55.9276,55.9777,55.9025,55.9025,59204.0
2022-01-13 14:40:00,66.93,67.01,66.87,66.98,163429.0,55.9109,55.9777,55.8608,55.9527,163429.0
2022-01-13 14:50:00,66.98,67.12,66.96,67.05,52451.0,55.9527,56.0696,55.936,56.0111,52451.0
2022-01-13 15:00:00,67.05,67.21,67.03,67.2,169612.0,56.0111,56.1448,55.9944,56.1364,169612.0
2022-01-13 15:10:00,67.2,67.22,67.02,67.02,220066.0,56.1364,56.1532,55.9861,55.9861,220066.0
2022-01-13 15:20:00,67.01,67.16,66.99,67.05,92505.0,55.9777,56.103,55.961,56.0111,92505.0
2022-01-13 15:30:00,67.05,67.16,66.88,66.9,216834.0,56.0111,56.103,55.8691,55.8858,216834.0
2022-01-13 15:40:00,66.9,66.93,66.83,66.87,127356.0,55.8858,55.9109,55.8274,55.8608,127356.0
2022-01-13 15:50:00,66.86,66.9,66.65,66.79,717595.0,55.8524,55.8858,55.677,55.7939,717595.0
2022-01-14 09:30:00,65.62,66.28,65.13,66.14,412676.0,54.8166,55.3679,54.4072,55.251,412676.0
2022-01-14 09:40:00,66.13,66.48,66.0,66.33,175964.0,55.2426,55.535,55.134,55.4097,175964.0
2022-01-14 09:50:00,66.32,66.74,66.24,66.7,120770.0,55.4013,55.7522,55.3345,55.7188,120770.0
2022-01-14 10:00:00,66.72,66.82,66.52,66.56,109982.0,55.7355,55.819,55.5684,55.6018,109982.0
2022-01-14 10:10:00,66.56,66.93,66.52,66.93,109622.0,55.6018,55.9109,55.5684,55.9109,109622.0
2022-01-14 10:20:00,66.92,66.98,66.63,66.94,125063.0,55.9025,55.9527,55.6603,55.9193,125063.0
2022-01-14 10:30:00,66.94,66.94,66.72,66.86,131283.0,55.9193,55.9193,55.7355,55.8524,131283.0
2022-01-14 10:40:00,66.89,67.0,66.75,66.94,226426.0,55.8775,55.9694,55.7605,55.9193,226426.0
2022-01-14 10:50:00,66.94,67.2,66.89,67.2,166558.0,55.9193,56.1364,55.8775,56.1364,166558.0
2022-01-14 11:00:00,67.2,67.31,67.04,67.24,149758.0,56.1364,56.2283,56.0028,56.1699,149758.0
2022-01-14 11:10:00,67.23,67.29,66.95,67.02,129154.0,56.1615,56.2116,55.9276,55.9861,129154.0
2022-01-14 11:20:00,67.02,67.15,66.88,67.14,98820.0,55.9861,56.0947,55.8691,56.0863,98820.0
2022-01-14 11:30:00,67.15,67.17,66.79,66.86,100765.0,56.0947,56.1114,55.7939,55.8524,100765.0
2022-01-14 11:40:00,66.87,67.14,66.85,67.12,94444.0,55.8608,56.0863,55.8441,56.0696,94444.0
2022-01-14 11:50:00,67.12,67.2,67.06,67.2,65119.0,56.0696,56.1364,56.0195,56.1364,65119.0
2022-01-14 12:00:00,67.2,67.21,67.06,67.17,57595.0,56.1364,56.1448,56.0195,56.1114,57595.0
2022-01-14 12:10:00,67.17,67.27,67.15,67.21,37278.0,56.1114,56.1949,56.0947,56.1448,37278.0
2022-01-14 12:20:00,67.2,67.23,67.08,67.13,81688.0,56.1364,56.1615,56.0362,56.078,81688.0
2022-01-14 12:30:00,67.12,67.14,66.95,66.96,120551.0,56.0696,56.0863,55.9276,55.936,120551.0
2022-01-14 12:40:00,66.95,67.01,66.84,66.86,64033.0,55.9276,55.9777,55.8357,55.8524,64033.0
2022-01-14 12:50:00,66.86,66.98,66.82,66.93,72409.0,55.8524,55.9527,55.819,55.9109,72409.0
2022-01-14 13:00:00,66.94,67.03,66.81,66.83,78283.0,55.9193,55.9944,55.8107,55.8274,78283.0
2022-01-14 13:10:00,66.82,66.97,66.79,66.93,57243.0,55.819,55.9443,55.7939,55.9109,57243.0
2022-01-14 13:20:00,66.91,66.98,66.8,66.92,49098.0,55.8942,55.9527,55.8023,55.9025,49098.0
2022-01-14 13:30:00,66.92,66.99,66.89,66.95,49601.0,55.9025,55.961,55.8775,55.9276,49601.0
2022-01-14 13:40:00,66.95,67.15,66.92,67.08,56009.0,55.9276,56.0947,55.9025,56.0362,56009.0
2022-01-14 13:50:00,67.08,67.1,67.0,67.03,49251.0,56.0362,56.0529,55.9694,55.9944,49251.0
2022-01-14 14:00:00,67.04,67.2,67.02,67.15,58774.0,56.0028,56.1364,55.9861,56.0947,58774.0
2022-01-14 14:10:00,67.15,67.31,67.11,67.28,75608.0,56.0947,56.2283,56.0613,56.2033,75608.0
2022-01-14 14:20:00,67.28,67.31,67.15,67.15,57438.0,56.2033,56.2283,56.0947,56.0947,57438.0
2022-01-14 14:30:00,67.15,67.34,67.14,67.28,82224.0,56.0947,56.2534,56.0863,56.2033,82224.0
2022-01-14 14:40:00,67.28,67.28,67.14,67.16,53296.0,56.2033,56.2033,56.0863,56.103,53296.0
2022-01-14 14:50:00,67.16,67.44,67.15,67.27,164263.0,56.103,56.3369,56.0947,56.1949,164263.0
2022-01-14 15:00:00,67.26,67.33,67.2,67.21,68415.0,56.1866,56.245,56.1364,56.1448,68415.0
2022-01-14 15:10:00,67.21,67.34,67.18,67.32,71301.0,56.1448,56.2534,56.1197,56.2367,71301.0
2022-01-14 15:20:00,67.31,67.43,67.31,67.36,185703.0,56.2283,56.3286,56.2283,56.2701,185703.0
2022-01-14 15:30:00,67.36,67.5,67.33,67.46,128086.0,56.2701,56.3871,56.245,56.3536,128086.0
2022-01-14 15:40:00,67.46,67.5,67.32,67.44,180176.0,56.3536,56.3871,56.2367,56.3369,180176.0
2022-01-14 15:50:00,67.44,67.61,67.38,67.41,626382.0,56.3369,56.4789,56.2868,56.3119,626382.0
2022-01-18 09:30:00,67.25,68.95,66.81,67.88,605145.0,56.1782,57.5983,55.8107,56.7045,605145.0
2022-01-18 09:40:00,67.85,68.43,67.6,68.4,184962.0,56.6794,57.1639,56.4706,57.1389,184962.0
2022-01-18 09:50:00,68.43,68.83,68.31,68.7,235812.0,57.1639,57.4981,57.0637,57.3895,235812.0
2022-01-18 10:00:00,68.71,68.78,68.27,68.44,130490.0,57.3978,57.4563,57.0303,57.1723,130490.0
2022-01-18 10:10:00,68.44,68.52,67.95,67.97,119924.0,57.1723,57.2391,56.763,56.7797,119924.0
2022-01-18 10:20:00,67.97,67.97,67.47,67.8,123488.0,56.7797,56.7797,56.362,56.6377,123488.0
2022-01-18 10:30:00,67.79,67.79,67.45,67.68,261363.0,56.6293,56.6293,56.3453,56.5374,261363.0
2022-01-18 10:40:00,67.67,67.86,67.65,67.83,127220.0,56.5291,56.6878,56.5124,56.6627,127220.0
2022-01-18 10:50:00,67.83,67.98,67.66,67.75,150179.0,56.6627,56.788,56.5207,56.5959,150179.0
2022-01-18 11:00:00,67.76,67.92,67.65,67.82,136858.0,56.6043,56.7379,56.5124,56.6544,136858.0
2022-01-18 11:10:00,67.81,68.16,67.74,68.14,89075.0,56.646,56.9384,56.5875,56.9217,89075.0
2022-01-18 11:20:00,68.12,68.29,68.1,68.27,62513.0,56.905,57.047,56.8883,57.0303,62513.0
2022-01-18 11:30:00,68.27,68.32,68.14,68.3,112826.0,57.0303,57.0721,56.9217,57.0553,112826.0
2022-01-18 11:40:00,68.3,68.47,68.11,68.32,101642.0,57.0553,57.1974,56.8966,57.0721,101642.0
2022-01-18 11:50:00,68.34,68.41,67.85,67.9,108491.0,57.0888,57.1472,56.6794,56.7212,108491.0
2022-01-18 12:00:00,67.89,67.94,67.74,67.79,137505.0,56.7128,56.7546,56.5875,56.6293,137505.0
2022-01-18 12:10:00,67.79,67.84,67.69,67.78,66260.0,56.6293,56.6711,56.5458,56.621,66260.0
2022-01-18 12:20:00,67.77,67.82,67.55,67.57,77842.0,56.6126,56.6544,56.4288,56.4455,77842.0
2022-01-18 12:30:00,67.57,67.76,67.41,67.69,137490.0,56.4455,56.6043,56.3119,56.5458,137490.0
2022-01-18 12:40:00,67.68,67.77,67.53,67.61,89326.0,56.5374,56.6126,56.4121,56.4789,89326.0
2022-01-18 12:50:00,67.59,67.69,67.53,67.67,117645.0,56.4622,56.5458,56.4121,56.5291,117645.0
2022-01-18 13:00:00,67.67,67.8,67.64,67.75,64281.0,56.5291,56.6377,56.504,56.5959,64281.0
2022-01-18 13:10:00,67.71,67.81,67.62,67.8,87476.0,56.5625,56.646,56.4873,56.6377,87476.0
2022-01-18 13:20:00,67.79,67.84,67.54,67.64,148303.0,56.6293,56.6711,56.4205,56.504,148303.0
2022-01-18 13:30:00,67.63,67.75,67.6,67.72,60881.0,56.4957,56.5959,56.4706,56.5708,60881.0
2022-01-18 13:40:00,67.72,67.72,67.57,67.66,88401.0,56.5708,56.5708,56.4455,56.5207,88401.0
2022-01-18 13:50:00,67.66,67.78,67.61,67.67,55483.0,56.5207,56.621,56.4789,56.5291,55483.0
2022-01-18 14:00:00,67.68,67.76,67.63,67.69,57109.0,56.5374,56.6043,56.4957,56.5458,57109.0
2022-01-18 14:10:00,67.7,67.73,67.54,67.59,42525.0,56.5541,56.5792,56.4205,56.4622,42525.0
2022-01-18 14:20:00,67.59,67.65,67.5,67.53,49266.0,56.4622,56.5124,56.3871,56.4121,49266.0
2022-01-18 14:30:00,67.53,67.69,67.52,67.58,122842.0,56.4121,56.5458,56.4038,56.4539,122842.0
2022-01-18 14:40:00,67.58,67.66,67.44,67.6,118339.0,56.4539,56.5207,56.3369,56.4706,118339.0
2022-01-18 14:50:00,67.6,67.67,67.51,67.54,95522.0,56.4706,56.5291,56.3954,56.4205,95522.0
2022-01-18 15:00:00,67.55,67.63,67.36,67.4,97554.0,56.4288,56.4957,56.2701,56.3035,97554.0
2022-01-18 15:10:00,67.4,67.42,67.21,67.25,125092.0,56.3035,56.3202,56.1448,56.1782,125092.0
2022-01-18 15:20:00,67.26,67.37,67.19,67.24,118149.0,56.1866,56.2785,56.1281,56.1699,118149.0
2022-01-18 15:30:00,67.25,67.25,67.02,67.1,136856.0,56.1782,56.1782,55.9861,56.0529,136856.0
2022-01-18 15:40:00,67.1,67.1,66.78,66.9,216051.0,56.0529,56.0529,55.7856,55.8858,216051.0
2022-01-18 15:50:00,66.91,67.21,66.77,67.2,646617.0,55.8942,56.1448,55.7772,56.1364,646617.0
2022-01-19 09:30:00,67.69,67.83,66.37,66.4,487250.0,56.5458,56.6627,55.4431,55.4682,487250.0
2022-01-19 09:40:00,66.4,66.4,65.41,65.46,209452.0,55.4682,55.4682,54.6411,54.6829,209452.0
2022-01-19 09:50:00,65.44,65.89,65.41,65.82,163911.0,54.6662,55.0421,54.6411,54.9836,163911.0
2022-01-19 10:00:00,65.84,65.84,65.27,65.41,151271.0,55.0004,55.0004,54.5242,54.6411,151271.0
2022-01-19 10:10:00,65.39,65.57,65.27,65.27,214031.0,54.6244,54.7748,54.5242,54.5242,214031.0
2022-01-19 10:20:00,65.28,65.35,65.05,65.05,190835.0,54.5325,54.591,54.3404,54.3404,190835.0
2022-01-19 10:30:00,65.05,65.12,64.62,65.06,168650.0,54.3404,54.3989,53.9812,54.3488,168650.0
2022-01-19 10:40:00,65.05,65.29,64.97,65.22,85305.0,54.3404,54.5409,54.2736,54.4824,85305.0
2022-01-19 10:50:00,65.22,65.4,65.1,65.2,111863.0,54.4824,54.6328,54.3822,54.4657,111863.0
2022-01-19 11:00:00,65.16,65.34,65.01,65.32,100457.0,54.4323,54.5827,54.307,54.566,100457.0
2022-01-19 11:10:00,65.32,65.55,65.29,65.43,89806.0,54.566,54.7581,54.5409,54.6579,89806.0
2022-01-19 11:20:00,65.42,65.47,65.18,65.36,104516.0,54.6495,54.6913,54.449,54.5994,104516.0
2022-01-19 11:30:00,65.37,65.42,65.23,65.35,127877.0,54.6077,54.6495,54.4908,54.591,127877.0
2022-01-19 11:40:00,65.33,65.4,65.19,65.39,67876.0,54.5743,54.6328,54.4574,54.6244,67876.0
2022-01-19 11:50:00,65.4,65.47,65.26,65.4,71460.0,54.6328,54.6913,54.5158,54.6328,71460.0
2022-01-19 12:00:00,65.4,65.47,65.23,65.24,59656.0,54.6328,54.6913,54.4908,54.4991,59656.0
2022-01-19 12:10:00,65.23,65.37,65.23,65.25,68636.0,54.4908,54.6077,54.4908,54.5075,68636.0
2022-01-19 12:20:00,65.24,65.35,65.17,65.33,73928.0,54.4991,54.591,54.4407,54.5743,73928.0
2022-01-19 12:30:00,65.33,65.34,65.18,65.18,56840.0,54.5743,54.5827,54.449,54.449,56840.0
2022-01-19 12:40:00,65.19,65.22,65.07,65.15,43359.0,54.4574,54.4824,54.3571,54.424,43359.0
2022-01-19 12:50:00,65.14,65.27,65.1,65.23,54320.0,54.4156,54.5242,54.3822,54.4908,54320.0
2022-01-19 13:00:00,65.24,65.25,65.05,65.14,60200.0,54.4991,54.5075,54.3404,54.4156,60200.0
2022-01-19 13:10:00,65.16,65.26,65.1,65.22,46917.0,54.4323,54.5158,54.3822,54.4824,46917.0
2022-01-19 13:20:00,65.21,65.21,65.12,65.16,49548.0,54.4741,54.4741,54.3989,54.4323,49548.0
2022-01-19 13:30:00,65.17,65.21,65.03,65.05,41878.0,54.4407,54.4741,54.3237,54.3404,41878.0
2022-01-19 13:40:00,65.04,65.05,64.85,64.86,64775.0,54.3321,54.3404,54.1733,54.1817,64775.0
2022-01-19 13:50:00,64.86,64.9,64.78,64.83,71318.0,54.1817,54.2151,54.1149,54.1566,71318.0
2022-01-19 14:00:00,64.83,64.86,64.68,64.73,85339.0,54.1566,54.1817,54.0313,54.0731,85339.0
2022-01-19 14:10:00,64.73,64.79,64.72,64.73,52146.0,54.0731,54.1232,54.0647,54.0731,52146.0
2022-01-19 14:20:00,64.75,64.83,64.73,64.75,71432.0,54.0898,54.1566,54.0731,54.0898,71432.0
2022-01-19 14:30:00,64.73,64.8,64.62,64.77,72051.0,54.0731,54.1316,53.9812,54.1065,72051.0
2022-01-19 14:40:00,64.78,64.93,64.76,64.85,70458.0,54.1149,54.2402,54.0982,54.1733,70458.0
2022-01-19 14:50:00,64.85,64.95,64.82,64.9,112447.0,54.1733,54.2569,54.1483,54.2151,112447.0
2022-01-19 15:00:00,64.89,65.09,64.88,65.05,83478.0,54.2068,54.3738,54.1984,54.3404,83478.0
2022-01-19 15:10:00,65.04,65.13,64.93,64.95,116574.0,54.3321,54.4072,54.2402,54.2569,116574.0
2022-01-19 15:20:00,64.94,64.95,64.74,64.83,120535.0,54.2485,54.2569,54.0815,54.1566,120535.0
2022-01-19 15:30:00,64.83,64.85,64.61,64.71,150110.0,54.1566,54.1733,53.9729,54.0564,150110.0
2022-01-19 15:40:00,64.7,64.78,64.64,64.72,243561.0,54.048,54.1149,53.9979,54.0647,243561.0
2022-01-19 15:50:00,64.71,64.72,64.48,64.59,604947.0,54.0564,54.0647,53.8643,53.9561,604947.0
2022-01-20 09:30:00,64.28,64.52,63.46,63.47,271467.0,53.6972,53.8977,53.0122,53.0205,271467.0
2022-01-20 09:40:00,63.47,63.65,63.23,63.44,202480.0,53.0205,53.1709,52.8201,52.9955,202480.0
2022-01-20 09:50:00,63.41,63.94,63.31,63.94,141968.0,52.9704,53.4132,52.8869,53.4132,141968.0
2022-01-20 10:00:00,63.94,64.04,63.77,63.9,174158.0,53.4132,53.4967,53.2711,53.3797,174158.0
2022-01-20 10:10:00,63.91,64.07,63.73,63.98,151180.0,53.3881,53.5218,53.2377,53.4466,151180.0
2022-01-20 10:20:00,63.99,64.2,63.93,64.05,88220.0,53.4549,53.6304,53.4048,53.5051,88220.0
2022-01-20 10:30:00,64.06,64.56,64.03,64.56,226820.0,53.5134,53.9311,53.4883,53.9311,226820.0
2022-01-20 10:40:00,64.57,64.78,64.51,64.78,125714.0,53.9394,54.1149,53.8893,54.1149,125714.0
2022-01-20 10:50:00,64.77,64.91,64.66,64.87,71390.0,54.1065,54.2235,54.0146,54.19,71390.0
2022-01-20 11:00:00,64.86,64.95,64.73,64.78,77017.0,54.1817,54.2569,54.0731,54.1149,77017.0
2022-01-20 11:10:00,64.77,64.78,64.61,64.66,44773.0,54.1065,54.1149,53.9729,54.0146,44773.0
2022-01-20 11:20:00,64.65,64.71,64.57,64.64,56942.0,54.0063,54.0564,53.9394,53.9979,56942.0
2022-01-20 11:30:00,64.63,64.86,64.51,64.85,82531.0,53.9896,54.1817,53.8893,54.1733,82531.0
2022-01-20 11:40:00,64.84,64.84,64.64,64.69,98733.0,54.165,54.165,53.9979,54.0397,98733.0
2022-01-20 11:50:00,64.7,64.73,64.39,64.44,54363.0,54.048,54.0731,53.7891,53.8308,54363.0
2022-01-20 12:00:00,64.45,64.61,64.44,64.54,50633.0,53.8392,53.9729,53.8308,53.9144,50633.0
2022-01-20 12:10:00,64.52,64.6,64.45,64.45,36204.0,53.8977,53.9645,53.8392,53.8392,36204.0
2022-01-20 12:20:00,64.45,64.56,64.38,64.52,31389.0,53.8392,53.9311,53.7807,53.8977,31389.0
2022-01-20 12:30:00,64.51,64.58,64.46,64.53,39319.0,53.8893,53.9478,53.8476,53.906,39319.0
2022-01-20 12:40:00,64.54,64.62,64.51,64.56,44992.0,53.9144,53.9812,53.8893,53.9311,44992.0
2022-01-20 12:50:00,64.56,64.56,64.47,64.53,40969.0,53.9311,53.9311,53.8559,53.906,40969.0
2022-01-20 13:00:00,64.52,64.66,64.48,64.53,71250.0,53.8977,54.0146,53.8643,53.906,71250.0
2022-01-20 13:10:00,64.52,64.56,64.47,64.53,106183.0,53.8977,53.9311,53.8559,53.906,106183.0
2022-01-20 13:20:00,64.53,64.57,64.45,64.47,42126.0,53.906,53.9394,53.8392,53.8559,42126.0
2022-01-20 13:30:00,64.45,64.52,64.38,64.52,35210.0,53.8392,53.8977,53.7807,53.8977,35210.0
2022-01-20 13:40:00,64.5,64.55,64.4,64.44,47489.0,53.881,53.9227,53.7974,53.8308,47489.0
2022-01-20 13:50:00,64.44,64.51,64.44,64.46,35784.0,53.8308,53.8893,53.8308,53.8476,35784.0
2022-01-20 14:00:00,64.47,64.66,64.41,64.5,69493.0,53.8559,54.0146,53.8058,53.881,69493.0
2022-01-20 14:10:00,64.5,64.52,64.28,64.36,71242.0,53.881,53.8977,53.6972,53.764,71242.0
2022-01-20 14:20:00,64.36,64.39,64.25,64.25,52828.0,53.764,53.7891,53.6721,53.6721,52828.0
2022-01-20 14:30:00,64.26,64.27,64.02,64.06,79942.0,53.6805,53.6888,53.48,53.5134,79942.0
2022-01-20 14:40:00,64.06,64.14,63.99,64.11,84316.0,53.5134,53.5802,53.4549,53.5552,84316.0
2022-01-20 14:50:00,64.11,64.15,63.95,63.99,68943.0,53.5552,53.5886,53.4215,53.4549,68943.0
2022-01-20 15:00:00,63.99,64.05,63.72,63.77,99244.0,53.4549,53.5051,53.2294,53.2711,99244.0
2022-01-20 15:10:00,63.78,63.87,63.74,63.84,98976.0,53.2795,53.3547,53.2461,53.3296,98976.0
2022-01-20 15:20:00,63.84,63.87,63.64,63.76,142910.0,53.3296,53.3547,53.1626,53.2628,142910.0
2022-01-20 15:30:00,63.76,63.78,63.51,63.6,171150.0,53.2628,53.2795,53.054,53.1291,171150.0
2022-01-20 15:40:00,63.61,63.63,63.31,63.38,175152.0,53.1375,53.1542,52.8869,52.9454,175152.0
2022-01-20 15:50:00,63.37,63.47,63.03,63.1,569073.0,52.937,53.0205,52.653,52.7115,569073.0
2022-01-21 09:30:00,63.0,63.08,61.98,62.05,422545.0,52.6279,52.6947,51.7758,51.8343,422545.0
2022-01-21 09:40:00,62.02,62.44,61.82,62.4,106649.0,51.8093,52.1601,51.6422,52.1267,106649.0
2022-01-21 09:50:00,62.38,62.42,61.76,61.92,128717.0,52.11,52.1434,51.5921,51.7257,128717.0
2022-01-21 10:00:00,61.91,62.17,61.75,61.82,116624.0,51.7174,51.9346,51.5837,51.6422,116624.0
2022-01-21 10:10:00,61.8,61.82,61.61,61.69,90724.0,51.6255,51.6422,51.4668,51.5336,90724.0
2022-01-21 10:20:00,61.69,62.1,61.55,61.92,78548.0,51.5336,51.8761,51.4166,51.7257,78548.0
2022-01-21 10:30:00,61.94,62.5,61.86,62.37,74726.0,51.7424,52.2102,51.6756,52.1016,74726.0
2022-01-21 10:40:00,62.37,62.6,62.23,62.59,165117.0,52.1016,52.2938,51.9847,52.2854,165117.0
2022-01-21 10:50:00,62.6,62.79,62.45,62.54,141365.0,52.2938,52.4525,52.1685,52.2437,141365.0
2022-01-21 11:00:00,62.57,62.74,62.43,62.67,78623.0,52.2687,52.4107,52.1518,52.3522,78623.0
2022-01-21 11:10:00,62.64,62.65,62.5,62.63,49820.0,52.3272,52.3355,52.2102,52.3188,49820.0
2022-01-21 11:20:00,62.64,62.84,62.62,62.67,88158.0,52.3272,52.4943,52.3105,52.3522,88158.0
2022-01-21 11:30:00,62.67,62.68,62.34,62.35,71462.0,52.3522,52.3606,52.0766,52.0849,71462.0
2022-01-21 11:40:00,62.34,62.36,62.15,62.26,101353.0,52.0766,52.0933,51.9179,52.0097,101353.0
2022-01-21 11:50:00,62.28,62.32,62.09,62.18,86425.0,52.0265,52.0599,51.8677,51.9429,86425.0
2022-01-21 12:00:00,62.18,62.18,61.83,62.01,71356.0,51.9429,51.9429,51.6505,51.8009,71356.0
2022-01-21 12:10:00,62.0,62.06,61.85,62.01,83693.0,51.7926,51.8427,51.6673,51.8009,83693.0
2022-01-21 12:20:00,62.0,62.15,61.89,62.12,83122.0,51.7926,51.9179,51.7007,51.8928,83122.0
2022-01-21 12:30:00,62.13,62.21,61.96,62.1,154786.0,51.9012,51.968,51.7591,51.8761,154786.0
2022-01-21 12:40:00,62.1,62.16,62.0,62.02,114363.0,51.8761,51.9262,51.7926,51.8093,114363.0
2022-01-21 12:50:00,62.03,62.13,61.99,62.07,93632.0,51.8176,51.9012,51.7842,51.851,93632.0
2022-01-21 13:00:00,62.07,62.1,61.93,61.95,67288.0,51.851,51.8761,51.7341,51.7508,67288.0
2022-01-21 13:10:00,61.98,62.19,61.94,62.0,54549.0,51.7758,51.9513,51.7424,51.7926,54549.0
2022-01-21 13:20:00,61.98,61.98,61.8,61.91,53419.0,51.7758,51.7758,51.6255,51.7174,53419.0
2022-01-21 13:30:00,61.9,62.05,61.82,61.94,67240.0,51.709,51.8343,51.6422,51.7424,67240.0
2022-01-21 13:40:00,61.94,62.08,61.83,61.93,54412.0,51.7424,51.8594,51.6505,51.7341,54412.0
2022-01-21 13:50:00,61.93,62.0,61.71,61.78,57150.0,51.7341,51.7926,51.5503,51.6088,57150.0
2022-01-21 14:00:00,61.8,61.88,61.67,61.7,120035.0,51.6255,51.6923,51.5169,51.5419,120035.0
2022-01-21 14:10:00,61.71,61.8,61.67,61.74,46983.0,51.5503,51.6255,51.5169,51.5754,46983.0
2022-01-21 14:20:00,61.75,61.9,61.71,61.76,62569.0,51.5837,51.709,51.5503,51.5921,62569.0
2022-01-21 14:30:00,61.76,61.83,61.69,61.73,54126.0,51.5921,51.6505,51.5336,51.567,54126.0
2022-01-21 14:40:00,61.73,61.75,61.56,61.61,61419.0,51.567,51.5837,51.425,51.4668,61419.0
2022-01-21 14:50:00,61.6,61.61,61.39,61.43,57622.0,51.4584,51.4668,51.283,51.3164,57622.0
2022-01-21 15:00:00,61.42,61.49,61.22,61.27,85109.0,51.308,51.3665,51.141,51.1827,85109.0
2022-01-21 15:10:00,61.27,61.43,61.13,61.4,113353.0,51.1827,51.3164,51.0658,51.2913,113353.0
2022-01-21 15:20:00,61.4,61.45,61.14,61.2,166154.0,51.2913,51.3331,51.0741,51.1243,166154.0
2022-01-21 15:30:00,61.2,61.48,61.19,61.47,123984.0,51.1243,51.3582,51.1159,51.3498,123984.0
2022-01-21 15:40:00,61.48,61.7,61.42,61.69,181718.0,51.3582,51.5419,51.308,51.5336,181718.0
2022-01-21 15:50:00,61.68,61.68,61.39,61.46,531815.0,51.5252,51.5252,51.283,51.3415,531815.0
2022-01-24 09:30:00,61.05,61.05,60.02,60.72,264489.0,50.999,50.999,50.1385,50.7233,264489.0
2022-01-24 09:40:00,60.71,60.95,59.91,59.92,153444.0,50.7149,50.9154,50.0466,50.055,153444.0
2022-01-24 09:50:00,59.9,60.19,59.78,59.82,160937.0,50.0383,50.2805,49.938,49.9715,160937.0
2022-01-24 10:00:00,59.82,60.0,59.46,59.53,145131.0,49.9715,50.1218,49.6707,49.7292,145131.0
2022-01-24 10:10:00,59.52,59.69,59.38,59.57,122163.0,49.7209,49.8629,49.6039,49.7626,122163.0
2022-01-24 10:20:00,59.56,60.17,59.54,60.06,149946.0,49.7543,50.2638,49.7376,50.1719,149946.0
2022-01-24 10:30:00,60.07,60.45,60.05,60.4,170172.0,50.1803,50.4977,50.1636,50.456,170172.0
2022-01-24 10:40:00,60.35,60.43,59.96,60.04,222065.0,50.4142,50.481,50.0884,50.1552,222065.0
2022-01-24 10:50:00,60.04,60.33,59.98,60.1,145413.0,50.1552,50.3975,50.1051,50.2054,145413.0
2022-01-24 11:00:00,60.1,60.22,59.83,59.95,244511.0,50.2054,50.3056,49.9798,50.0801,244511.0
2022-01-24 11:10:00,59.96,59.99,59.68,59.83,118045.0,50.0884,50.1135,49.8545,49.9798,118045.0
2022-01-24 11:20:00,59.84,60.13,59.82,60.13,125740.0,49.9882,50.2304,49.9715,50.2304,125740.0
2022-01-24 11:30:00,60.13,60.21,59.84,59.95,123875.0,50.2304,50.2973,49.9882,50.0801,123875.0
2022-01-24 11:40:00,59.95,59.99,59.51,59.53,154640.0,50.0801,50.1135,49.7125,49.7292,154640.0
2022-01-24 11:50:00,59.51,59.95,59.51,59.95,136941.0,49.7125,50.0801,49.7125,50.0801,136941.0
2022-01-24 12:00:00,59.95,59.95,59.69,59.73,113619.0,50.0801,50.0801,49.8629,49.8963,113619.0
2022-01-24 12:10:00,59.74,59.86,59.5,59.63,179091.0,49.9046,50.0049,49.7041,49.8127,179091.0
2022-01-24 12:20:00,59.62,59.77,59.44,59.66,172298.0,49.8044,49.9297,49.654,49.8378,172298.0
2022-01-24 12:30:00,59.66,59.66,59.48,59.57,138285.0,49.8378,49.8378,49.6874,49.7626,138285.0
2022-01-24 12:40:00,59.55,59.8,59.46,59.79,146034.0,49.7459,49.9548,49.6707,49.9464,146034.0
2022-01-24 12:50:00,59.78,60.1,59.71,59.95,114084.0,49.938,50.2054,49.8796,50.0801,114084.0
2022-01-24 13:00:00,59.95,60.23,59.85,60.16,162833.0,50.0801,50.314,49.9965,50.2555,162833.0
2022-01-24 13:10:00,60.16,60.37,60.08,60.35,162738.0,50.2555,50.4309,50.1887,50.4142,162738.0
2022-01-24 13:20:00,60.34,60.46,59.95,59.97,215907.0,50.4059,50.5061,50.0801,50.0968,215907.0
2022-01-24 13:30:00,59.98,60.34,59.96,60.28,98978.0,50.1051,50.4059,50.0884,50.3557,98978.0
2022-01-24 13:40:00,60.27,60.49,60.07,60.48,110038.0,50.3474,50.5312,50.1803,50.5228,110038.0
2022-01-24 13:50:00,60.5,60.71,60.34,60.69,95953.0,50.5395,50.7149,50.4059,50.6982,95953.0
2022-01-24 14:00:00,60.69,60.9,60.67,60.76,111862.0,50.6982,50.8737,50.6815,50.7567,111862.0
2022-01-24 14:10:00,60.76,60.87,60.31,60.37,103705.0,50.7567,50.8486,50.3808,50.4309,103705.0
2022-01-24 14:20:00,60.38,60.51,60.24,60.4,102767.0,50.4393,50.5479,50.3223,50.456,102767.0
2022-01-24 14:30:00,60.39,60.64,60.25,60.3,102579.0,50.4476,50.6565,50.3307,50.3724,102579.0
2022-01-24 14:40:00,60.3,60.54,60.18,60.51,157161.0,50.3724,50.5729,50.2722,50.5479,157161.0
2022-01-24 14:50:00,60.52,60.9,60.45,60.87,143803.0,50.5562,50.8737,50.4977,50.8486,143803.0
2022-01-24 15:00:00,60.88,61.04,60.77,60.88,162698.0,50.8569,50.9906,50.7651,50.8569,162698.0
2022-01-24 15:10:00,60.89,61.24,60.88,60.97,100345.0,50.8653,51.1577,50.8569,50.9321,100345.0
2022-01-24 15:20:00,61.01,61.38,61.0,61.24,150210.0,50.9655,51.2746,50.9572,51.1577,150210.0
2022-01-24 15:30:00,61.24,61.79,61.13,61.7,203802.0,51.1577,51.6171,51.0658,51.5419,203802.0
2022-01-24 15:40:00,61.69,61.99,61.38,61.99,308918.0,51.5336,51.7842,51.2746,51.7842,308918.0
2022-01-24 15:50:00,62.0,62.4,61.99,62.3,835718.0,51.7926,52.1267,51.7842,52.0432,835718.0
2022-01-25 09:30:00,61.84,62.01,61.38,61.5,327895.0,51.6589,51.8009,51.2746,51.3749,327895.0
2022-01-25 09:40:00,61.51,61.7,61.05,61.12,176983.0,51.3832,51.5419,50.999,51.0574,176983.0
2022-01-25 09:50:00,61.12,61.23,60.82,61.02,124906.0,51.0574,51.1493,50.8068,50.9739,124906.0
2022-01-25 10:00:00,61.02,61.12,60.61,60.86,185695.0,50.9739,51.0574,50.6314,50.8402,185695.0
2022-01-25 10:10:00,60.84,61.48,60.65,61.41,145427.0,50.8235,51.3582,50.6648,51.2997,145427.0
2022-01-25 10:20:00,61.39,61.8,61.31,61.79,103042.0,51.283,51.6255,51.2162,51.6171,103042.0
2022-01-25 10:30:00,61.8,61.84,61.55,61.76,123921.0,51.6255,51.6589,51.4166,51.5921,123921.0
2022-01-25 10:40:00,61.76,62.06,61.68,61.99,134160.0,51.5921,51.8427,51.5252,51.7842,134160.0
2022-01-25 10:50:00,62.0,62.04,61.61,61.65,128443.0,51.7926,51.826,51.4668,51.5002,128443.0
2022-01-25 11:00:00,61.64,61.91,61.56,61.75,120302.0,51.4918,51.7174,51.425,51.5837,120302.0
2022-01-25 11:10:00,61.75,62.2,61.62,62.2,82629.0,51.5837,51.9596,51.4751,51.9596,82629.0
2022-01-25 11:20:00,62.18,62.3,62.11,62.16,131671.0,51.9429,52.0432,51.8844,51.9262,131671.0
2022-01-25 11:30:00,62.18,62.2,61.86,61.96,88353.0,51.9429,51.9596,51.6756,51.7591,88353.0
2022-01-25 11:40:00,61.96,62.25,61.92,62.23,71486.0,51.7591,52.0014,51.7257,51.9847,71486.0
2022-01-25 11:50:00,62.22,62.38,62.04,62.04,137871.0,51.9763,52.11,51.826,51.826,137871.0
2022-01-25 12:00:00,62.05,62.31,62.0,62.18,78663.0,51.8343,52.0515,51.7926,51.9429,78663.0
2022-01-25 12:10:00,62.19,62.29,61.92,62.07,85890.0,51.9513,52.0348,51.7257,51.851,85890.0
2022-01-25 12:20:00,62.09,62.49,62.05,62.36,78644.0,51.8677,52.2019,51.8343,52.0933,78644.0
2022-01-25 12:30:00,62.35,62.35,62.11,62.3,53320.0,52.0849,52.0849,51.8844,52.0432,53320.0
2022-01-25 12:40:00,62.3,62.34,62.16,62.23,83910.0,52.0432,52.0766,51.9262,51.9847,83910.0
2022-01-25 12:50:00,62.22,62.36,62.12,62.35,60244.0,51.9763,52.0933,51.8928,52.0849,60244.0
2022-01-25 13:00:00,62.35,62.36,62.14,62.24,69758.0,52.0849,52.0933,51.9095,51.993,69758.0
2022-01-25 13:10:00,62.27,62.5,62.24,62.47,55804.0,52.0181,52.2102,51.993,52.1852,55804.0
2022-01-25 13:20:00,62.48,62.72,62.36,62.72,89276.0,52.1935,52.394,52.0933,52.394,89276.0
2022-01-25 13:30:00,62.71,62.82,62.6,62.82,117089.0,52.3857,52.4776,52.2938,52.4776,117089.0
2022-01-25 13:40:00,62.84,62.98,62.7,62.96,100091.0,52.4943,52.6112,52.3773,52.5945,100091.0
2022-01-25 13:50:00,62.95,63.08,62.92,63.05,130048.0,52.5862,52.6947,52.5611,52.6697,130048.0
2022-01-25 14:00:00,63.06,63.1,62.88,62.91,171219.0,52.678,52.7115,52.5277,52.5527,171219.0
2022-01-25 14:10:00,62.91,63.3,62.89,63.29,102124.0,52.5527,52.8785,52.536,52.8702,102124.0
2022-01-25 14:20:00,63.28,63.35,63.15,63.23,154780.0,52.8618,52.9203,52.7532,52.8201,154780.0
2022-01-25 14:30:00,63.23,63.28,63.08,63.21,121647.0,52.8201,52.8618,52.6947,52.8033,121647.0
2022-01-25 14:40:00,63.21,63.43,63.19,63.36,88310.0,52.8033,52.9871,52.7866,52.9287,88310.0
2022-01-25 14:50:00,63.37,63.61,63.36,63.51,123253.0,52.937,53.1375,52.9287,53.054,123253.0
2022-01-25 15:00:00,63.51,63.52,63.28,63.35,91437.0,53.054,53.0623,52.8618,52.9203,91437.0
2022-01-25 15:10:00,63.34,63.54,63.25,63.53,111805.0,52.9119,53.079,52.8368,53.0707,111805.0
2022-01-25 15:20:00,63.54,63.56,62.96,63.01,103411.0,53.079,53.0957,52.5945,52.6363,103411.0
2022-01-25 15:30:00,63.03,63.25,62.91,63.21,173647.0,52.653,52.8368,52.5527,52.8033,173647.0
2022-01-25 15:40:00,63.23,63.32,63.01,63.07,260000.0,52.8201,52.8952,52.6363,52.6864,260000.0
2022-01-25 15:50:00,63.05,63.14,62.88,63.04,654932.0,52.6697,52.7449,52.5277,52.6613,654932.0
2022-01-26 09:30:00,63.69,63.95,62.85,63.1,322197.0,53.2043,53.4215,52.5026,52.7115,322197.0
2022-01-26 09:40:00,63.05,63.99,62.91,63.99,160273.0,52.6697,53.4549,52.5527,53.4549,160273.0
2022-01-26 09:50:00,63.98,64.18,63.87,63.89,112388.0,53.4466,53.6136,53.3547,53.3714,112388.0
2022-01-26 10:00:00,63.9,63.93,63.56,63.59,119362.0,53.3797,53.4048,53.0957,53.1208,119362.0
2022-01-26 10:10:00,63.59,63.61,63.35,63.57,135251.0,53.1208,53.1375,52.9203,53.1041,135251.0
2022-01-26 10:20:00,63.57,63.67,62.95,63.0,266582.0,53.1041,53.1876,52.5862,52.6279,266582.0
2022-01-26 10:30:00,63.0,63.18,62.82,62.96,154834.0,52.6279,52.7783,52.4776,52.5945,154834.0
2022-01-26 10:40:00,62.97,63.1,62.81,62.92,162081.0,52.6029,52.7115,52.4692,52.5611,162081.0
2022-01-26 10:50:00,62.92,63.15,62.89,63.0,126951.0,52.5611,52.7532,52.536,52.6279,126951.0
2022-01-26 11:00:00,63.0,63.38,62.91,63.26,195013.0,52.6279,52.9454,52.5527,52.8451,195013.0
2022-01-26 11:10:00,63.27,63.48,63.27,63.38,104211.0,52.8535,53.0289,52.8535,52.9454,104211.0
2022-01-26 11:20:00,63.36,63.43,63.26,63.33,118510.0,52.9287,52.9871,52.8451,52.9036,118510.0
2022-01-26 11:30:00,63.33,63.38,63.16,63.31,103913.0,52.9036,52.9454,52.7616,52.8869,103913.0
2022-01-26 11:40:00,63.34,63.36,63.1,63.14,72768.0,52.9119,52.9287,52.7115,52.7449,72768.0
2022-01-26 11:50:00,63.14,63.3,63.04,63.24,82610.0,52.7449,52.8785,52.6613,52.8284,82610.0
2022-01-26 12:00:00,63.25,63.32,63.1,63.16,80146.0,52.8368,52.8952,52.7115,52.7616,80146.0
2022-01-26 12:10:00,63.16,63.34,63.13,63.15,99218.0,52.7616,52.9119,52.7365,52.7532,99218.0
2022-01-26 12:20:00,63.15,63.26,63.14,63.24,73764.0,52.7532,52.8451,52.7449,52.8284,73764.0
2022-01-26 12:30:00,63.24,63.25,63.04,63.09,65028.0,52.8284,52.8368,52.6613,52.7031,65028.0
2022-01-26 12:40:00,63.09,63.16,62.93,63.04,42474.0,52.7031,52.7616,52.5694,52.6613,42474.0
2022-01-26 12:50:00,63.04,63.14,63.0,63.1,64280.0,52.6613,52.7449,52.6279,52.7115,64280.0
2022-01-26 13:00:00,63.11,63.13,62.95,63.07,127776.0,52.7198,52.7365,52.5862,52.6864,127776.0
2022-01-26 13:10:00,63.08,63.08,62.9,62.93,55521.0,52.6947,52.6947,52.5444,52.5694,55521.0
2022-01-26 13:20:00,62.92,62.97,62.75,62.93,68552.0,52.5611,52.6029,52.4191,52.5694,68552.0
2022-01-26 13:30:00,62.91,63.0,62.89,62.96,59428.0,52.5527,52.6279,52.536,52.5945,59428.0
2022-01-26 13:40:00,62.96,63.07,62.89,62.96,92255.0,52.5945,52.6864,52.536,52.5945,92255.0
2022-01-26 13:50:00,62.96,63.15,62.83,63.07,93278.0,52.5945,52.7532,52.4859,52.6864,93278.0
2022-01-26 14:00:00,63.08,63.65,63.0,63.05,137081.0,52.6947,53.1709,52.6279,52.6697,137081.0
2022-01-26 14:10:00,63.05,63.14,62.74,63.01,146273.0,52.6697,52.7449,52.4107,52.6363,146273.0
2022-01-26 14:20:00,63.02,63.41,62.92,63.38,132644.0,52.6446,52.9704,52.5611,52.9454,132644.0
2022-01-26 14:30:00,63.38,63.52,63.0,63.47,272104.0,52.9454,53.0623,52.6279,53.0205,272104.0
2022-01-26 14:40:00,63.5,63.52,62.58,62.67,319822.0,53.0456,53.0623,52.2771,52.3522,319822.0
2022-01-26 14:50:00,62.67,62.98,62.66,62.89,273955.0,52.3522,52.6112,52.3439,52.536,273955.0
2022-01-26 15:00:00,62.89,62.89,62.16,62.2,207350.0,52.536,52.536,51.9262,51.9596,207350.0
2022-01-26 15:10:00,62.21,62.56,62.11,62.12,186230.0,51.968,52.2604,51.8844,51.8928,186230.0
2022-01-26 15:20:00,62.14,62.47,61.88,62.46,227342.0,51.9095,52.1852,51.6923,52.1768,227342.0
2022-01-26 15:30:00,62.46,62.71,62.29,62.58,151789.0,52.1768,52.3857,52.0348,52.2771,151789.0
2022-01-26 15:40:00,62.57,62.98,62.47,62.7,410527.0,52.2687,52.6112,52.1852,52.3773,410527.0
2022-01-26 15:50:00,62.72,63.07,62.64,62.85,653002.0,52.394,52.6864,52.3272,52.5026,653002.0
2022-01-27 09:30:00,63.81,64.15,63.5,64.03,193471.0,53.3046,53.5886,53.0456,53.4883,193471.0
2022-01-27 09:40:00,64.04,64.45,63.9,64.39,151253.0,53.4967,53.8392,53.3797,53.7891,151253.0
2022-01-27 09:50:00,64.38,64.56,63.94,64.13,74924.0,53.7807,53.9311,53.4132,53.5719,74924.0
2022-01-27 10:00:00,64.15,64.15,63.86,64.03,140019.0,53.5886,53.5886,53.3463,53.4883,140019.0
2022-01-27 10:10:00,64.04,64.18,63.96,64.08,172544.0,53.4967,53.6136,53.4299,53.5301,172544.0
2022-01-27 10:20:00,64.08,64.19,63.24,63.24,138572.0,53.5301,53.622,52.8284,52.8284,138572.0
2022-01-27 10:30:00,63.27,63.4,63.09,63.21,311722.0,52.8535,52.9621,52.7031,52.8033,311722.0
2022-01-27 10:40:00,63.22,63.65,63.2,63.55,224783.0,52.8117,53.1709,52.795,53.0874,224783.0
2022-01-27 10:50:00,63.53,63.69,63.52,63.68,483659.0,53.0707,53.2043,53.0623,53.196,483659.0
2022-01-27 11:00:00,63.69,63.78,63.29,63.3,297745.0,53.2043,53.2795,52.8702,52.8785,297745.0
2022-01-27 11:10:00,63.32,63.52,63.03,63.16,123845.0,52.8952,53.0623,52.653,52.7616,123845.0
2022-01-27 11:20:00,63.13,63.13,62.92,63.0,120718.0,52.7365,52.7365,52.5611,52.6279,120718.0
2022-01-27 11:30:00,63.0,63.23,62.96,63.02,83048.0,52.6279,52.8201,52.5945,52.6446,83048.0
2022-01-27 11:40:00,63.02,63.11,62.87,62.96,92263.0,52.6446,52.7198,52.5193,52.5945,92263.0
2022-01-27 11:50:00,62.95,63.18,62.88,63.03,280516.0,52.5862,52.7783,52.5277,52.653,280516.0
2022-01-27 12:00:00,63.05,63.05,62.78,62.79,113179.0,52.6697,52.6697,52.4441,52.4525,113179.0
2022-01-27 12:10:00,62.8,62.86,62.58,62.59,179587.0,52.4608,52.511,52.2771,52.2854,179587.0
2022-01-27 12:20:00,62.58,62.61,62.42,62.51,98584.0,52.2771,52.3021,52.1434,52.2186,98584.0
2022-01-27 12:30:00,62.52,62.58,62.31,62.37,111933.0,52.2269,52.2771,52.0515,52.1016,111933.0
2022-01-27 12:40:00,62.35,62.44,62.25,62.31,100334.0,52.0849,52.1601,52.0014,52.0515,100334.0
2022-01-27 12:50:00,62.33,62.4,62.21,62.25,98522.0,52.0682,52.1267,51.968,52.0014,98522.0
2022-01-27 13:00:00,62.23,62.28,61.92,62.05,89607.0,51.9847,52.0265,51.7257,51.8343,89607.0
2022-01-27 13:10:00,62.06,62.06,61.87,61.89,85634.0,51.8427,51.8427,51.684,51.7007,85634.0
2022-01-27 13:20:00,61.89,61.89,61.64,61.65,165375.0,51.7007,51.7007,51.4918,51.5002,165375.0
2022-01-27 13:30:00,61.64,61.83,61.52,61.55,152272.0,51.4918,51.6505,51.3916,51.4166,152272.0
2022-01-27 13:40:00,61.57,61.78,61.55,61.69,161299.0,51.4333,51.6088,51.4166,51.5336,161299.0
2022-01-27 13:50:00,61.69,61.95,61.59,61.86,101386.0,51.5336,51.7508,51.4501,51.6756,101386.0
2022-01-27 14:00:00,61.87,62.24,61.86,62.15,91212.0,51.684,51.993,51.6756,51.9179,91212.0
2022-01-27 14:10:00,62.15,62.25,61.9,61.96,122274.0,51.9179,52.0014,51.709,51.7591,122274.0
2022-01-27 14:20:00,61.96,61.97,61.76,61.8,107683.0,51.7591,51.7675,51.5921,51.6255,107683.0
2022-01-27 14:30:00,61.8,61.94,61.65,61.88,281640.0,51.6255,51.7424,51.5002,51.6923,281640.0
2022-01-27 14:40:00,61.87,62.19,61.85,62.12,228320.0,51.684,51.9513,51.6673,51.8928,228320.0
2022-01-27 14:50:00,62.11,62.13,61.81,61.88,119638.0,51.8844,51.9012,51.6338,51.6923,119638.0
2022-01-27 15:00:00,61.89,62.21,61.89,61.99,156802.0,51.7007,51.968,51.7007,51.7842,156802.0
2022-01-27 15:10:00,62.0,62.02,61.62,61.76,232430.0,51.7926,51.8093,51.4751,51.5921,232430.0
2022-01-27 15:20:00,61.75,62.16,61.73,62.09,141612.0,51.5837,51.9262,51.567,51.8677,141612.0
2022-01-27 15:30:00,62.09,62.34,61.98,62.02,301146.0,51.8677,52.0766,51.7758,51.8093,301146.0
2022-01-27 15:40:00,62.0,62.33,61.91,62.04,372202.0,51.7926,52.0682,51.7174,51.826,372202.0
2022-01-27 15:50:00,62.04,62.16,61.87,61.91,821285.0,51.826,51.9262,51.684,51.7174,821285.0
2022-01-28 09:30:00,61.73,61.8,61.16,61.21,182714.0,51.567,51.6255,51.0908,51.1326,182714.0
2022-01-28 09:40:00,61.23,61.48,61.08,61.1,192847.0,51.1493,51.3582,51.024,51.0407,192847.0
2022-01-28 09:50:00,61.12,61.51,60.89,60.96,117319.0,51.0574,51.3832,50.8653,50.9238,117319.0
2022-01-28 10:00:00,61.01,61.58,60.96,61.58,101403.0,50.9655,51.4417,50.9238,51.4417,101403.0
2022-01-28 10:10:00,61.56,62.0,61.56,61.97,110942.0,51.425,51.7926,51.425,51.7675,110942.0
2022-01-28 10:20:00,61.96,62.02,61.61,61.75,87846.0,51.7591,51.8093,51.4668,51.5837,87846.0
2022-01-28 10:30:00,61.76,61.85,61.54,61.58,59420.0,51.5921,51.6673,51.4083,51.4417,59420.0
2022-01-28 10:40:00,61.56,61.64,61.21,61.62,77517.0,51.425,51.4918,51.1326,51.4751,77517.0
2022-01-28 10:50:00,61.64,61.91,61.58,61.82,73001.0,51.4918,51.7174,51.4417,51.6422,73001.0
2022-01-28 11:00:00,61.84,61.93,61.61,61.79,43637.0,51.6589,51.7341,51.4668,51.6171,43637.0
2022-01-28 11:10:00,61.78,61.96,61.77,61.94,64682.0,51.6088,51.7591,51.6004,51.7424,64682.0
2022-01-28 11:20:00,61.94,62.0,61.84,61.91,79659.0,51.7424,51.7926,51.6589,51.7174,79659.0
2022-01-28 11:30:00,61.91,62.09,61.77,61.97,75913.0,51.7174,51.8677,51.6004,51.7675,75913.0
2022-01-28 11:40:00,61.97,62.04,61.91,61.99,49245.0,51.7675,51.826,51.7174,51.7842,49245.0
2022-01-28 11:50:00,61.98,62.41,61.94,62.36,67387.0,51.7758,52.1351,51.7424,52.0933,67387.0
2022-01-28 12:00:00,62.36,62.46,62.29,62.38,87602.0,52.0933,52.1768,52.0348,52.11,87602.0
2022-01-28 12:10:00,62.38,62.4,62.11,62.29,96527.0,52.11,52.1267,51.8844,52.0348,96527.0
2022-01-28 12:20:00,62.27,62.27,61.95,61.97,76493.0,52.0181,52.0181,51.7508,51.7675,76493.0
2022-01-28 12:30:00,61.97,62.03,61.88,61.91,45419.0,51.7675,51.8176,51.6923,51.7174,45419.0
2022-01-28 12:40:00,61.9,61.95,61.72,61.79,50092.0,51.709,51.7508,51.5587,51.6171,50092.0
2022-01-28 12:50:00,61.77,61.77,61.6,61.63,57863.0,51.6004,51.6004,51.4584,51.4835,57863.0
2022-01-28 13:00:00,61.63,61.95,61.62,61.89,72236.0,51.4835,51.7508,51.4751,51.7007,72236.0
2022-01-28 13:10:00,61.88,61.93,61.81,61.89,70199.0,51.6923,51.7341,51.6338,51.7007,70199.0
2022-01-28 13:20:00,61.87,61.93,61.72,61.84,111763.0,51.684,51.7341,51.5587,51.6589,111763.0
2022-01-28 13:30:00,61.88,61.99,61.83,61.87,78455.0,51.6923,51.7842,51.6505,51.684,78455.0
2022-01-28 13:40:00,61.88,61.93,61.76,61.81,141897.0,51.6923,51.7341,51.5921,51.6338,141897.0
2022-01-28 13:50:00,61.82,61.98,61.82,61.86,59592.0,51.6422,51.7758,51.6422,51.6756,59592.0
2022-01-28 14:00:00,61.85,62.01,61.77,61.8,88462.0,51.6673,51.8009,51.6004,51.6255,88462.0
2022-01-28 14:10:00,61.8,61.8,61.51,61.53,71098.0,51.6255,51.6255,51.3832,51.3999,71098.0
2022-01-28 14:20:00,61.51,61.52,61.26,61.28,87985.0,51.3832,51.3916,51.1744,51.1911,87985.0
2022-01-28 14:30:00,61.29,61.33,61.17,61.31,102148.0,51.1994,51.2329,51.0992,51.2162,102148.0
2022-01-28 14:40:00,61.33,61.67,61.32,61.63,152667.0,51.2329,51.5169,51.2245,51.4835,152667.0
2022-01-28 14:50:00,61.64,61.87,61.58,61.84,72929.0,51.4918,51.684,51.4417,51.6589,72929.0
2022-01-28 15:00:00,61.84,61.89,61.71,61.85,94366.0,51.6589,51.7007,51.5503,51.6673,94366.0
2022-01-28 15:10:00,61.84,61.87,61.71,61.84,125892.0,51.6589,51.684,51.5503,51.6589,125892.0
2022-01-28 15:20:00,61.84,62.05,61.81,62.02,134507.0,51.6589,51.8343,51.6338,51.8093,134507.0
2022-01-28 15:30:00,62.02,62.23,61.84,62.08,145379.0,51.8093,51.9847,51.6589,51.8594,145379.0
2022-01-28 15:40:00,62.09,62.43,62.06,62.42,205492.0,51.8677,52.1518,51.8427,52.1434,205492.0
2022-01-28 15:50:00,62.43,62.64,62.34,62.58,546999.0,52.1518,52.3272,52.0766,52.2771,546999.0
2022-01-31 09:30:00,61.91,61.94,61.22,61.23,186236.0,51.7174,51.7424,51.141,51.1493,186236.0
2022-01-31 09:40:00,61.21,61.29,61.04,61.25,110122.0,51.1326,51.1994,50.9906,51.166,110122.0
2022-01-31 09:50:00,61.25,61.63,61.25,61.62,125243.0,51.166,51.4835,51.166,51.4751,125243.0
2022-01-31 10:00:00,61.64,62.04,61.64,62.03,80232.0,51.4918,51.826,51.4918,51.8176,80232.0
2022-01-31 10:10:00,62.03,62.4,62.02,62.35,81518.0,51.8176,52.1267,51.8093,52.0849,81518.0
2022-01-31 10:20:00,62.36,62.56,62.31,62.48,185371.0,52.0933,52.2604,52.0515,52.1935,185371.0
2022-01-31 10:30:00,62.49,62.76,62.42,62.43,152550.0,52.2019,52.4274,52.1434,52.1518,152550.0
2022-01-31 10:40:00,62.43,62.43,62.21,62.39,70493.0,52.1518,52.1518,51.968,52.1183,70493.0
2022-01-31 10:50:00,62.4,62.56,62.39,62.53,66196.0,52.1267,52.2604,52.1183,52.2353,66196.0
2022-01-31 11:00:00,62.52,62.55,62.39,62.42,53601.0,52.2269,52.252,52.1183,52.1434,53601.0
2022-01-31 11:10:00,62.43,62.55,62.35,62.4,51519.0,52.1518,52.252,52.0849,52.1267,51519.0
2022-01-31 11:20:00,62.4,62.46,62.24,62.27,79597.0,52.1267,52.1768,51.993,52.0181,79597.0
2022-01-31 11:30:00,62.28,62.45,62.2,62.3,72152.0,52.0265,52.1685,51.9596,52.0432,72152.0
2022-01-31 11:40:00,62.3,62.42,62.28,62.41,42205.0,52.0432,52.1434,52.0265,52.1351,42205.0
2022-01-31 11:50:00,62.42,62.68,62.41,62.64,41893.0,52.1434,52.3606,52.1351,52.3272,41893.0
2022-01-31 12:00:00,62.63,62.77,62.61,62.71,71303.0,52.3188,52.4358,52.3021,52.3857,71303.0
2022-01-31 12:10:00,62.72,62.9,62.67,62.9,64690.0,52.394,52.5444,52.3522,52.5444,64690.0
2022-01-31 12:20:00,62.89,62.99,62.85,62.91,82003.0,52.536,52.6196,52.5026,52.5527,82003.0
2022-01-31 12:30:00,62.91,63.09,62.89,63.05,78248.0,52.5527,52.7031,52.536,52.6697,78248.0
2022-01-31 12:40:00,63.05,63.21,63.05,63.19,44437.0,52.6697,52.8033,52.6697,52.7866,44437.0
2022-01-31 12:50:00,63.18,63.25,63.15,63.23,44162.0,52.7783,52.8368,52.7532,52.8201,44162.0
2022-01-31 13:00:00,63.23,63.24,63.1,63.13,37931.0,52.8201,52.8284,52.7115,52.7365,37931.0
2022-01-31 13:10:00,63.14,63.15,63.04,63.15,46740.0,52.7449,52.7532,52.6613,52.7532,46740.0
2022-01-31 13:20:00,63.16,63.26,63.1,63.1,62471.0,52.7616,52.8451,52.7115,52.7115,62471.0
2022-01-31 13:30:00,63.12,63.14,63.01,63.05,49005.0,52.7282,52.7449,52.6363,52.6697,49005.0
2022-01-31 13:40:00,63.05,63.1,62.94,63.01,54214.0,52.6697,52.7115,52.5778,52.6363,54214.0
2022-01-31 13:50:00,63.01,63.09,62.86,62.89,210972.0,52.6363,52.7031,52.511,52.536,210972.0
2022-01-31 14:00:00,62.89,62.91,62.81,62.87,57740.0,52.536,52.5527,52.4692,52.5193,57740.0
2022-01-31 14:10:00,62.87,62.89,62.77,62.81,64937.0,52.5193,52.536,52.4358,52.4692,64937.0
2022-01-31 14:20:00,62.8,62.91,62.8,62.85,66868.0,52.4608,52.5527,52.4608,52.5026,66868.0
2022-01-31 14:30:00,62.85,62.92,62.79,62.8,85376.0,52.5026,52.5611,52.4525,52.4608,85376.0
2022-01-31 14:40:00,62.8,62.83,62.71,62.73,79691.0,52.4608,52.4859,52.3857,52.4024,79691.0
2022-01-31 14:50:00,62.74,62.77,62.65,62.72,64478.0,52.4107,52.4358,52.3355,52.394,64478.0
2022-01-31 15:00:00,62.72,62.78,62.64,62.65,120627.0,52.394,52.4441,52.3272,52.3355,120627.0
2022-01-31 15:10:00,62.65,62.7,62.41,62.46,108684.0,52.3355,52.3773,52.1351,52.1768,108684.0
2022-01-31 15:20:00,62.47,62.71,62.47,62.64,111188.0,52.1852,52.3857,52.1852,52.3272,111188.0
2022-01-31 15:30:00,62.64,62.65,62.46,62.5,158130.0,52.3272,52.3355,52.1768,52.2102,158130.0
2022-01-31 15:40:00,62.49,62.59,62.43,62.58,171980.0,52.2019,52.2854,52.1518,52.2771,171980.0
2022-01-31 15:50:00,62.57,62.87,62.57,62.82,469529.0,52.2687,52.5193,52.2687,52.4776,469529.0
2022-02-01 09:30:00,62.76,63.15,62.3,62.99,150516.0,52.4274,52.7532,52.0432,52.6196,150516.0
2022-02-01 09:40:00,62.99,63.14,62.62,62.84,136452.0,52.6196,52.7449,52.3105,52.4943,136452.0
2022-02-01 09:50:00,62.86,63.14,62.8,62.94,98175.0,52.511,52.7449,52.4608,52.5778,98175.0
2022-02-01 10:00:00,62.92,62.93,62.47,62.63,107648.0,52.5611,52.5694,52.1852,52.3188,107648.0
2022-02-01 10:10:00,62.64,62.97,62.62,62.91,48499.0,52.3272,52.6029,52.3105,52.5527,48499.0
2022-02-01 10:20:00,62.9,63.19,62.9,63.09,79426.0,52.5444,52.7866,52.5444,52.7031,79426.0
2022-02-01 10:30:00,63.09,63.3,63.08,63.25,87074.0,52.7031,52.8785,52.6947,52.8368,87074.0
2022-02-01 10:40:00,63.26,63.42,63.14,63.16,87446.0,52.8451,52.9788,52.7449,52.7616,87446.0
2022-02-01 10:50:00,63.15,63.31,63.11,63.3,69401.0,52.7532,52.8869,52.7198,52.8785,69401.0
2022-02-01 11:00:00,63.3,63.34,63.08,63.2,55885.0,52.8785,52.9119,52.6947,52.795,55885.0
2022-02-01 11:10:00,63.2,63.27,63.13,63.13,58699.0,52.795,52.8535,52.7365,52.7365,58699.0
2022-02-01 11:20:00,63.15,63.21,63.0,63.03,73753.0,52.7532,52.8033,52.6279,52.653,73753.0
2022-02-01 11:30:00,63.02,63.08,62.84,63.04,66142.0,52.6446,52.6947,52.4943,52.6613,66142.0
2022-02-01 11:40:00,63.04,63.06,62.94,62.99,79888.0,52.6613,52.678,52.5778,52.6196,79888.0
2022-02-01 11:50:00,63.0,63.04,62.91,63.03,42807.0,52.6279,52.6613,52.5527,52.653,42807.0
2022-02-01 12:00:00,63.04,63.07,62.96,63.02,86477.0,52.6613,52.6864,52.5945,52.6446,86477.0
2022-02-01 12:10:00,63.04,63.07,62.98,63.04,54427.0,52.6613,52.6864,52.6112,52.6613,54427.0
2022-02-01 12:20:00,63.04,63.08,62.95,62.99,46463.0,52.6613,52.6947,52.5862,52.6196,46463.0
2022-02-01 12:30:00,62.99,63.03,62.86,62.97,61802.0,52.6196,52.653,52.511,52.6029,61802.0
2022-02-01 12:40:00,62.97,63.11,62.97,63.09,39638.0,52.6029,52.7198,52.6029,52.7031,39638.0
2022-02-01 12:50:00,63.08,63.24,63.07,63.24,40820.0,52.6947,52.8284,52.6864,52.8284,40820.0
2022-02-01 13:00:00,63.24,63.3,63.21,63.28,59035.0,52.8284,52.8785,52.8033,52.8618,59035.0
2022-02-01 13:10:00,63.3,63.37,63.27,63.35,56300.0,52.8785,52.937,52.8535,52.9203,56300.0
2022-02-01 13:20:00,63.35,63.45,63.33,63.44,35133.0,52.9203,53.0038,52.9036,52.9955,35133.0
2022-02-01 13:30:00,63.44,63.49,63.38,63.47,48597.0,52.9955,53.0372,52.9454,53.0205,48597.0
2022-02-01 13:40:00,63.46,63.52,63.42,63.48,39910.0,53.0122,53.0623,52.9788,53.0289,39910.0
2022-02-01 13:50:00,63.47,63.5,63.4,63.44,40802.0,53.0205,53.0456,52.9621,52.9955,40802.0
2022-02-01 14:00:00,63.43,63.53,63.43,63.49,31655.0,52.9871,53.0707,52.9871,53.0372,31655.0
2022-02-01 14:10:00,63.49,63.55,63.43,63.52,38755.0,53.0372,53.0874,52.9871,53.0623,38755.0
2022-02-01 14:20:00,63.51,63.62,63.45,63.61,46358.0,53.054,53.1458,53.0038,53.1375,46358.0
2022-02-01 14:30:00,63.62,63.7,63.6,63.67,54144.0,53.1458,53.2127,53.1291,53.1876,54144.0
2022-02-01 14:40:00,63.69,63.72,63.64,63.65,50942.0,53.2043,53.2294,53.1626,53.1709,50942.0
2022-02-01 14:50:00,63.64,63.7,63.61,63.69,42486.0,53.1626,53.2127,53.1375,53.2043,42486.0
2022-02-01 15:00:00,63.69,63.85,63.68,63.84,89089.0,53.2043,53.338,53.196,53.3296,89089.0
2022-02-01 15:10:00,63.85,63.88,63.78,63.87,69801.0,53.338,53.363,53.2795,53.3547,69801.0
2022-02-01 15:20:00,63.88,64.02,63.87,63.99,85415.0,53.363,53.48,53.3547,53.4549,85415.0
2022-02-01 15:30:00,63.98,64.07,63.91,63.92,86781.0,53.4466,53.5218,53.3881,53.3965,86781.0
2022-02-01 15:40:00,63.92,64.09,63.92,64.08,129817.0,53.3965,53.5385,53.3965,53.5301,129817.0
2022-02-01 15:50:00,64.09,64.16,64.0,64.01,421889.0,53.5385,53.5969,53.4633,53.4716,421889.0
2022-02-02 09:30:00,63.67,64.07,63.47,63.91,149937.0,53.1876,53.5218,53.0205,53.3881,149937.0
2022-02-02 09:40:00,63.85,63.97,63.52,63.7,150768.0,53.338,53.4382,53.0623,53.2127,150768.0
2022-02-02 09:50:00,63.69,63.79,63.4,63.4,49795.0,53.2043,53.2879,52.9621,52.9621,49795.0
2022-02-02 10:00:00,63.39,63.74,63.38,63.68,67374.0,52.9537,53.2461,52.9454,53.196,67374.0
2022-02-02 10:10:00,63.67,63.81,63.6,63.8,47075.0,53.1876,53.3046,53.1291,53.2962,47075.0
2022-02-02 10:20:00,63.8,63.9,63.55,63.55,41283.0,53.2962,53.3797,53.0874,53.0874,41283.0
2022-02-02 10:30:00,63.56,63.75,63.53,63.7,54068.0,53.0957,53.2544,53.0707,53.2127,54068.0
2022-02-02 10:40:00,63.72,64.0,63.7,63.93,23770.0,53.2294,53.4633,53.2127,53.4048,23770.0
2022-02-02 10:50:00,63.92,64.0,63.78,63.94,44787.0,53.3965,53.4633,53.2795,53.4132,44787.0
2022-02-02 11:00:00,63.94,63.95,63.71,63.72,37905.0,53.4132,53.4215,53.221,53.2294,37905.0
2022-02-02 11:10:00,63.72,63.75,63.53,63.56,51175.0,53.2294,53.2544,53.0707,53.0957,51175.0
2022-02-02 11:20:00,63.57,63.66,63.53,63.61,57050.0,53.1041,53.1793,53.0707,53.1375,57050.0
2022-02-02 11:30:00,63.6,63.72,63.6,63.61,34624.0,53.1291,53.2294,53.1291,53.1375,34624.0
2022-02-02 11:40:00,63.62,63.88,63.6,63.87,46584.0,53.1458,53.363,53.1291,53.3547,46584.0
2022-02-02 11:50:00,63.88,63.91,63.81,63.87,52455.0,53.363,53.3881,53.3046,53.3547,52455.0
2022-02-02 12:00:00,63.88,64.03,63.86,63.98,26605.0,53.363,53.4883,53.3463,53.4466,26605.0
2022-02-02 12:10:00,63.99,64.1,63.95,64.03,19560.0,53.4549,53.5468,53.4215,53.4883,19560.0
2022-02-02 12:20:00,64.03,64.04,63.98,64.02,41943.0,53.4883,53.4967,53.4466,53.48,41943.0
2022-02-02 12:30:00,64.02,64.07,63.97,64.03,32785.0,53.48,53.5218,53.4382,53.4883,32785.0
2022-02-02 12:40:00,64.03,64.11,64.01,64.06,21740.0,53.4883,53.5552,53.4716,53.5134,21740.0
2022-02-02 12:50:00,64.06,64.07,64.01,64.05,27352.0,53.5134,53.5218,53.4716,53.5051,27352.0
2022-02-02 13:00:00,64.05,64.14,64.05,64.12,21571.0,53.5051,53.5802,53.5051,53.5635,21571.0
2022-02-02 13:10:00,64.11,64.22,64.1,64.15,27996.0,53.5552,53.6471,53.5468,53.5886,27996.0
2022-02-02 13:20:00,64.15,64.15,64.04,64.12,36942.0,53.5886,53.5886,53.4967,53.5635,36942.0
2022-02-02 13:30:00,64.12,64.33,64.11,64.3,39796.0,53.5635,53.739,53.5552,53.7139,39796.0
2022-02-02 13:40:00,64.29,64.31,64.25,64.28,36925.0,53.7055,53.7222,53.6721,53.6972,36925.0
2022-02-02 13:50:00,64.28,64.34,64.27,64.31,22084.0,53.6972,53.7473,53.6888,53.7222,22084.0
2022-02-02 14:00:00,64.33,64.41,64.3,64.41,31000.0,53.739,53.8058,53.7139,53.8058,31000.0
2022-02-02 14:10:00,64.41,64.42,64.28,64.37,33678.0,53.8058,53.8141,53.6972,53.7724,33678.0
2022-02-02 14:20:00,64.35,64.39,64.32,64.38,27236.0,53.7557,53.7891,53.7306,53.7807,27236.0
2022-02-02 14:30:00,64.38,64.47,64.36,64.43,35376.0,53.7807,53.8559,53.764,53.8225,35376.0
2022-02-02 14:40:00,64.44,64.47,64.42,64.46,44272.0,53.8308,53.8559,53.8141,53.8476,44272.0
2022-02-02 14:50:00,64.46,64.48,64.35,64.37,34270.0,53.8476,53.8643,53.7557,53.7724,34270.0
2022-02-02 15:00:00,64.37,64.47,64.34,64.47,46856.0,53.7724,53.8559,53.7473,53.8559,46856.0
2022-02-02 15:10:00,64.47,64.61,64.44,64.58,78932.0,53.8559,53.9729,53.8308,53.9478,78932.0
2022-02-02 15:20:00,64.59,64.63,64.52,64.54,80318.0,53.9561,53.9896,53.8977,53.9144,80318.0
2022-02-02 15:30:00,64.54,64.61,64.46,64.52,68756.0,53.9144,53.9729,53.8476,53.8977,68756.0
2022-02-02 15:40:00,64.53,64.65,64.52,64.62,117251.0,53.906,54.0063,53.8977,53.9812,117251.0
2022-02-02 15:50:00,64.62,64.65,64.46,64.57,446581.0,53.9812,54.0063,53.8476,53.9394,446581.0
2022-02-03 09:30:00,65.0,65.0,64.1,64.28,160714.0,54.2986,54.2986,53.5468,53.6972,160714.0
2022-02-03 09:40:00,64.28,64.54,64.17,64.2,109112.0,53.6972,53.9144,53.6053,53.6304,109112.0
2022-02-03 09:50:00,64.21,64.36,64.12,64.17,113097.0,53.6387,53.764,53.5635,53.6053,113097.0
2022-02-03 10:00:00,64.18,64.63,64.14,64.54,93048.0,53.6136,53.9896,53.5802,53.9144,93048.0
2022-02-03 10:10:00,64.53,64.8,64.5,64.7,83245.0,53.906,54.1316,53.881,54.048,83245.0
2022-02-03 10:20:00,64.7,64.77,64.57,64.71,143537.0,54.048,54.1065,53.9394,54.0564,143537.0
2022-02-03 10:30:00,64.69,64.75,64.52,64.62,100241.0,54.0397,54.0898,53.8977,53.9812,100241.0
2022-02-03 10:40:00,64.62,64.81,64.6,64.7,100542.0,53.9812,54.1399,53.9645,54.048,100542.0
2022-02-03 10:50:00,64.72,64.77,64.71,64.75,82384.0,54.0647,54.1065,54.0564,54.0898,82384.0
2022-02-03 11:00:00,64.76,64.76,64.58,64.72,67545.0,54.0982,54.0982,53.9478,54.0647,67545.0
2022-02-03 11:10:00,64.72,64.74,64.4,64.41,37817.0,54.0647,54.0815,53.7974,53.8058,37817.0
2022-02-03 11:20:00,64.43,64.57,64.39,64.44,34499.0,53.8225,53.9394,53.7891,53.8308,34499.0
2022-02-03 11:30:00,64.45,64.54,64.32,64.36,41748.0,53.8392,53.9144,53.7306,53.764,41748.0
2022-02-03 11:40:00,64.36,64.37,64.24,64.28,43966.0,53.764,53.7724,53.6638,53.6972,43966.0
2022-02-03 11:50:00,64.28,64.32,64.19,64.2,50615.0,53.6972,53.7306,53.622,53.6304,50615.0
2022-02-03 12:00:00,64.22,64.29,64.12,64.15,68773.0,53.6471,53.7055,53.5635,53.5886,68773.0
2022-02-03 12:10:00,64.14,64.16,63.89,63.9,70171.0,53.5802,53.5969,53.3714,53.3797,70171.0
2022-02-03 12:20:00,63.9,64.0,63.86,63.94,56216.0,53.3797,53.4633,53.3463,53.4132,56216.0
2022-02-03 12:30:00,63.93,64.05,63.93,64.03,90619.0,53.4048,53.5051,53.4048,53.4883,90619.0
2022-02-03 12:40:00,64.04,64.07,63.83,63.85,40175.0,53.4967,53.5218,53.3213,53.338,40175.0
2022-02-03 12:50:00,63.87,63.95,63.87,63.94,59720.0,53.3547,53.4215,53.3547,53.4132,59720.0
2022-02-03 13:00:00,63.94,63.94,63.81,63.82,70452.0,53.4132,53.4132,53.3046,53.3129,70452.0
2022-02-03 13:10:00,63.82,63.88,63.75,63.78,62623.0,53.3129,53.363,53.2544,53.2795,62623.0
2022-02-03 13:20:00,63.78,63.91,63.76,63.83,51403.0,53.2795,53.3881,53.2628,53.3213,51403.0
2022-02-03 13:30:00,63.84,63.91,63.83,63.87,43959.0,53.3296,53.3881,53.3213,53.3547,43959.0
2022-02-03 13:40:00,63.89,63.94,63.85,63.9,51318.0,53.3714,53.4132,53.338,53.3797,51318.0
2022-02-03 13:50:00,63.9,63.92,63.72,63.75,100610.0,53.3797,53.3965,53.2294,53.2544,100610.0
2022-02-03 14:00:00,63.74,63.76,63.57,63.6,117850.0,53.2461,53.2628,53.1041,53.1291,117850.0
2022-02-03 14:10:00,63.61,63.69,63.57,63.66,139428.0,53.1375,53.2043,53.1041,53.1793,139428.0
2022-02-03 14:20:00,63.66,63.66,63.44,63.49,87934.0,53.1793,53.1793,52.9955,53.0372,87934.0
2022-02-03 14:30:00,63.48,63.49,63.39,63.39,75116.0,53.0289,53.0372,52.9537,52.9537,75116.0
2022-02-03 14:40:00,63.38,63.41,63.3,63.33,66682.0,52.9454,52.9704,52.8785,52.9036,66682.0
2022-02-03 14:50:00,63.32,63.36,63.29,63.31,81766.0,52.8952,52.9287,52.8702,52.8869,81766.0
2022-02-03 15:00:00,63.31,63.35,63.22,63.25,262608.0,52.8869,52.9203,52.8117,52.8368,262608.0
2022-02-03 15:10:00,63.25,63.48,63.25,63.44,124841.0,52.8368,53.0289,52.8368,52.9955,124841.0
2022-02-03 15:20:00,63.42,63.49,63.33,63.4,126676.0,52.9788,53.0372,52.9036,52.9621,126676.0
2022-02-03 15:30:00,63.39,63.4,63.22,63.3,237764.0,52.9537,52.9621,52.8117,52.8785,237764.0
2022-02-03 15:40:00,63.3,63.41,63.18,63.22,129797.0,52.8785,52.9704,52.7783,52.8117,129797.0
2022-02-03 15:50:00,63.2,63.44,63.14,63.31,398620.0,52.795,52.9955,52.7449,52.8869,398620.0
2022-02-04 09:30:00,63.39,63.82,63.34,63.82,126946.0,52.9537,53.3129,52.9119,53.3129,126946.0
2022-02-04 09:40:00,63.81,64.06,63.6,63.6,129451.0,53.3046,53.5134,53.1291,53.1291,129451.0
2022-02-04 09:50:00,63.63,63.63,63.41,63.49,53938.0,53.1542,53.1542,52.9704,53.0372,53938.0
2022-02-04 10:00:00,63.51,63.53,63.35,63.48,126843.0,53.054,53.0707,52.9203,53.0289,126843.0
2022-02-04 10:10:00,63.49,63.75,63.44,63.64,172176.0,53.0372,53.2544,52.9955,53.1626,172176.0
2022-02-04 10:20:00,63.63,63.75,63.59,63.61,213544.0,53.1542,53.2544,53.1208,53.1375,213544.0
2022-02-04 10:30:00,63.62,63.77,63.47,63.52,112411.0,53.1458,53.2711,53.0205,53.0623,112411.0
2022-02-04 10:40:00,63.52,63.69,63.49,63.55,80650.0,53.0623,53.2043,53.0372,53.0874,80650.0
2022-02-04 10:50:00,63.53,63.69,63.53,63.56,64347.0,53.0707,53.2043,53.0707,53.0957,64347.0
2022-02-04 11:00:00,63.55,63.59,63.47,63.53,62092.0,53.0874,53.1208,53.0205,53.0707,62092.0
2022-02-04 11:10:00,63.55,63.58,63.39,63.54,61364.0,53.0874,53.1124,52.9537,53.079,61364.0
2022-02-04 11:20:00,63.53,63.72,63.5,63.65,79454.0,53.0707,53.2294,53.0456,53.1709,79454.0
2022-02-04 11:30:00,63.65,63.76,63.6,63.72,89820.0,53.1709,53.2628,53.1291,53.2294,89820.0
2022-02-04 11:40:00,63.71,63.81,63.69,63.79,74584.0,53.221,53.3046,53.2043,53.2879,74584.0
2022-02-04 11:50:00,63.79,63.86,63.75,63.76,64498.0,53.2879,53.3463,53.2544,53.2628,64498.0
2022-02-04 12:00:00,63.77,63.82,63.71,63.74,62130.0,53.2711,53.3129,53.221,53.2461,62130.0
2022-02-04 12:10:00,63.75,63.84,63.72,63.76,207031.0,53.2544,53.3296,53.2294,53.2628,207031.0
2022-02-04 12:20:00,63.75,63.89,63.71,63.88,154832.0,53.2544,53.3714,53.221,53.363,154832.0
2022-02-04 12:30:00,63.88,63.91,63.77,63.79,80543.0,53.363,53.3881,53.2711,53.2879,80543.0
2022-02-04 12:40:00,63.8,63.84,63.76,63.77,104258.0,53.2962,53.3296,53.2628,53.2711,104258.0
2022-02-04 12:50:00,63.77,63.88,63.76,63.87,277955.0,53.2711,53.363,53.2628,53.3547,277955.0
2022-02-04 13:00:00,63.89,64.02,63.88,64.0,325924.0,53.3714,53.48,53.363,53.4633,325924.0
2022-02-04 13:10:00,64.0,64.06,63.92,63.93,208963.0,53.4633,53.5134,53.3965,53.4048,208963.0
2022-02-04 13:20:00,63.92,64.07,63.91,64.04,281860.0,53.3965,53.5218,53.3881,53.4967,281860.0
2022-02-04 13:30:00,64.05,64.05,64.0,64.05,172967.0,53.5051,53.5051,53.4633,53.5051,172967.0
2022-02-04 13:40:00,64.05,64.12,64.01,64.11,163047.0,53.5051,53.5635,53.4716,53.5552,163047.0
2022-02-04 13:50:00,64.12,64.18,64.04,64.16,233893.0,53.5635,53.6136,53.4967,53.5969,233893.0
2022-02-04 14:00:00,64.16,64.21,64.06,64.08,123619.0,53.5969,53.6387,53.5134,53.5301,123619.0
2022-02-04 14:10:00,64.11,64.12,64.0,64.05,85953.0,53.5552,53.5635,53.4633,53.5051,85953.0
2022-02-04 14:20:00,64.05,64.12,64.03,64.03,262401.0,53.5051,53.5635,53.4883,53.4883,262401.0
2022-02-04 14:30:00,64.04,64.21,64.0,64.17,120344.0,53.4967,53.6387,53.4633,53.6053,120344.0
2022-02-04 14:40:00,64.18,64.23,64.08,64.14,110809.0,53.6136,53.6554,53.5301,53.5802,110809.0
2022-02-04 14:50:00,64.14,64.24,64.13,64.2,147889.0,53.5802,53.6638,53.5719,53.6304,147889.0
2022-02-04 15:00:00,64.2,64.24,64.13,64.22,207156.0,53.6304,53.6638,53.5719,53.6471,207156.0
2022-02-04 15:10:00,64.22,64.33,64.2,64.27,428892.0,53.6471,53.739,53.6304,53.6888,428892.0
2022-02-04 15:20:00,64.28,64.34,64.23,64.29,179765.0,53.6972,53.7473,53.6554,53.7055,179765.0
2022-02-04 15:30:00,64.29,64.47,64.24,64.39,448756.0,53.7055,53.8559,53.6638,53.7891,448756.0
2022-02-04 15:40:00,64.39,64.4,64.07,64.15,224990.0,53.7891,53.7974,53.5218,53.5886,224990.0
2022-02-04 15:50:00,64.15,64.28,63.97,63.98,500408.0,53.5886,53.6972,53.4382,53.4466,500408.0
2022-02-07 09:30:00,64.38,64.41,63.87,64.18,112757.0,53.7807,53.8058,53.3547,53.6136,112757.0
2022-02-07 09:40:00,64.2,64.23,63.72,63.9,83150.0,53.6304,53.6554,53.2294,53.3797,83150.0
2022-02-07 09:50:00,63.91,64.0,63.8,64.0,104493.0,53.3881,53.4633,53.2962,53.4633,104493.0
2022-02-07 10:00:00,64.0,64.11,63.83,63.84,89521.0,53.4633,53.5552,53.3213,53.3296,89521.0
2022-02-07 10:10:00,63.84,63.88,63.55,63.74,113505.0,53.3296,53.363,53.0874,53.2461,113505.0
2022-02-07 10:20:00,63.75,63.89,63.69,63.84,59041.0,53.2544,53.3714,53.2043,53.3296,59041.0
2022-02-07 10:30:00,63.83,64.02,63.75,63.95,75767.0,53.3213,53.48,53.2544,53.4215,75767.0
2022-02-07 10:40:00,63.95,64.04,63.79,64.02,51605.0,53.4215,53.4967,53.2879,53.48,51605.0
2022-02-07 10:50:00,64.01,64.11,63.9,64.08,52646.0,53.4716,53.5552,53.3797,53.5301,52646.0
2022-02-07 11:00:00,64.07,64.18,63.97,64.14,39573.0,53.5218,53.6136,53.4382,53.5802,39573.0
2022-02-07 11:10:00,64.14,64.28,64.12,64.2,39480.0,53.5802,53.6972,53.5635,53.6304,39480.0
2022-02-07 11:20:00,64.2,64.26,64.13,64.17,53192.0,53.6304,53.6805,53.5719,53.6053,53192.0
2022-02-07 11:30:00,64.19,64.21,63.98,63.99,63925.0,53.622,53.6387,53.4466,53.4549,63925.0
2022-02-07 11:40:00,63.99,64.07,63.94,63.96,66923.0,53.4549,53.5218,53.4132,53.4299,66923.0
2022-02-07 11:50:00,63.96,63.97,63.83,63.95,42406.0,53.4299,53.4382,53.3213,53.4215,42406.0
2022-02-07 12:00:00,63.94,63.94,63.78,63.78,37435.0,53.4132,53.4132,53.2795,53.2795,37435.0
2022-02-07 12:10:00,63.78,63.86,63.71,63.82,47392.0,53.2795,53.3463,53.221,53.3129,47392.0
2022-02-07 12:20:00,63.8,63.91,63.8,63.84,45624.0,53.2962,53.3881,53.2962,53.3296,45624.0
2022-02-07 12:30:00,63.84,64.0,63.79,63.9,66553.0,53.3296,53.4633,53.2879,53.3797,66553.0
2022-02-07 12:40:00,63.9,64.09,63.9,64.05,52273.0,53.3797,53.5385,53.3797,53.5051,52273.0
2022-02-07 12:50:00,64.06,64.08,63.96,63.99,33415.0,53.5134,53.5301,53.4299,53.4549,33415.0
2022-02-07 13:00:00,63.99,64.0,63.93,63.94,68922.0,53.4549,53.4633,53.4048,53.4132,68922.0
2022-02-07 13:10:00,63.94,63.99,63.93,63.96,55146.0,53.4132,53.4549,53.4048,53.4299,55146.0
2022-02-07 13:20:00,63.96,63.99,63.92,63.96,59015.0,53.4299,53.4549,53.3965,53.4299,59015.0
2022-02-07 13:30:00,63.96,64.18,63.96,64.18,58239.0,53.4299,53.6136,53.4299,53.6136,58239.0
2022-02-07 13:40:00,64.17,64.27,64.15,64.27,47948.0,53.6053,53.6888,53.5886,53.6888,47948.0
2022-02-07 13:50:00,64.26,64.37,64.24,64.34,60436.0,53.6805,53.7724,53.6638,53.7473,60436.0
2022-02-07 14:00:00,64.32,64.39,64.29,64.32,55909.0,53.7306,53.7891,53.7055,53.7306,55909.0
2022-02-07 14:10:00,64.32,64.42,64.3,64.41,45047.0,53.7306,53.8141,53.7139,53.8058,45047.0
2022-02-07 14:20:00,64.41,64.44,64.35,64.36,54455.0,53.8058,53.8308,53.7557,53.764,54455.0
2022-02-07 14:30:00,64.35,64.48,64.34,64.44,63706.0,53.7557,53.8643,53.7473,53.8308,63706.0
2022-02-07 14:40:00,64.43,64.56,64.43,64.51,50150.0,53.8225,53.9311,53.8225,53.8893,50150.0
2022-02-07 14:50:00,64.51,64.58,64.5,64.56,71480.0,53.8893,53.9478,53.881,53.9311,71480.0
2022-02-07 15:00:00,64.56,64.64,64.51,64.59,63248.0,53.9311,53.9979,53.8893,53.9561,63248.0
2022-02-07 15:10:00,64.59,64.68,64.57,64.62,70798.0,53.9561,54.0313,53.9394,53.9812,70798.0
2022-02-07 15:20:00,64.61,64.73,64.55,64.55,110004.0,53.9729,54.0731,53.9227,53.9227,110004.0
2022-02-07 15:30:00,64.56,64.62,64.37,64.38,115308.0,53.9311,53.9812,53.7724,53.7807,115308.0
2022-02-07 15:40:00,64.37,64.41,64.15,64.18,160800.0,53.7724,53.8058,53.5886,53.6136,160800.0
2022-02-07 15:50:00,64.18,64.4,64.06,64.21,465200.0,53.6136,53.7974,53.5134,53.6387,465200.0
2022-02-08 09:30:00,65.34,65.58,65.06,65.52,312905.0,54.5827,54.7832,54.3488,54.733,312905.0
2022-02-08 09:40:00,65.51,65.79,65.39,65.62,195539.0,54.7247,54.9586,54.6244,54.8166,195539.0
2022-02-08 09:50:00,65.62,65.78,65.57,65.72,153052.0,54.8166,54.9502,54.7748,54.9001,153052.0
2022-02-08 10:00:00,65.72,65.86,65.57,65.81,198123.0,54.9001,55.0171,54.7748,54.9753,198123.0
2022-02-08 10:10:00,65.82,66.1,65.81,65.93,91456.0,54.9836,55.2175,54.9753,55.0755,91456.0
2022-02-08 10:20:00,65.91,66.07,65.73,65.77,55584.0,55.0588,55.1925,54.9085,54.9419,55584.0
2022-02-08 10:30:00,65.77,65.86,65.68,65.76,65961.0,54.9419,55.0171,54.8667,54.9335,65961.0
2022-02-08 10:40:00,65.74,65.78,65.59,65.69,84336.0,54.9168,54.9502,54.7915,54.875,84336.0
2022-02-08 10:50:00,65.68,65.78,65.59,65.6,177061.0,54.8667,54.9502,54.7915,54.7999,177061.0
2022-02-08 11:00:00,65.61,65.77,65.59,65.62,92539.0,54.8082,54.9419,54.7915,54.8166,92539.0
2022-02-08 11:10:00,65.63,65.65,65.47,65.5,66712.0,54.8249,54.8416,54.6913,54.7163,66712.0
2022-02-08 11:20:00,65.52,65.53,65.33,65.36,49298.0,54.733,54.7414,54.5743,54.5994,49298.0
2022-02-08 11:30:00,65.37,65.57,65.36,65.56,58586.0,54.6077,54.7748,54.5994,54.7665,58586.0
2022-02-08 11:40:00,65.56,65.65,65.48,65.61,59267.0,54.7665,54.8416,54.6996,54.8082,59267.0
2022-02-08 11:50:00,65.61,65.67,65.56,65.61,52231.0,54.8082,54.8583,54.7665,54.8082,52231.0
2022-02-08 12:00:00,65.61,65.66,65.56,65.6,34753.0,54.8082,54.85,54.7665,54.7999,34753.0
2022-02-08 12:10:00,65.59,65.6,65.4,65.42,39416.0,54.7915,54.7999,54.6328,54.6495,39416.0
2022-02-08 12:20:00,65.42,65.58,65.41,65.53,42227.0,54.6495,54.7832,54.6411,54.7414,42227.0
2022-02-08 12:30:00,65.53,65.65,65.5,65.64,35824.0,54.7414,54.8416,54.7163,54.8333,35824.0
2022-02-08 12:40:00,65.64,65.69,65.62,65.67,39789.0,54.8333,54.875,54.8166,54.8583,39789.0
2022-02-08 12:50:00,65.67,65.77,65.67,65.76,30947.0,54.8583,54.9419,54.8583,54.9335,30947.0
2022-02-08 13:00:00,65.75,65.86,65.73,65.8,37600.0,54.9252,55.0171,54.9085,54.9669,37600.0
2022-02-08 13:10:00,65.79,65.82,65.73,65.77,36584.0,54.9586,54.9836,54.9085,54.9419,36584.0
2022-02-08 13:20:00,65.77,65.82,65.65,65.67,47317.0,54.9419,54.9836,54.8416,54.8583,47317.0
2022-02-08 13:30:00,65.66,65.8,65.63,65.73,52580.0,54.85,54.9669,54.8249,54.9085,52580.0
2022-02-08 13:40:00,65.74,65.81,65.74,65.8,32783.0,54.9168,54.9753,54.9168,54.9669,32783.0
2022-02-08 13:50:00,65.8,65.89,65.78,65.87,55447.0,54.9669,55.0421,54.9502,55.0254,55447.0
2022-02-08 14:00:00,65.88,65.98,65.88,65.93,44004.0,55.0338,55.1173,55.0338,55.0755,44004.0
2022-02-08 14:10:00,65.92,65.95,65.83,65.85,68360.0,55.0672,55.0922,54.992,55.0087,68360.0
2022-02-08 14:20:00,65.86,65.87,65.57,65.63,84468.0,55.0171,55.0254,54.7748,54.8249,84468.0
2022-02-08 14:30:00,65.64,65.68,65.46,65.46,66213.0,54.8333,54.8667,54.6829,54.6829,66213.0
2022-02-08 14:40:00,65.46,65.49,65.34,65.39,75316.0,54.6829,54.708,54.5827,54.6244,75316.0
2022-02-08 14:50:00,65.4,65.58,65.38,65.52,49641.0,54.6328,54.7832,54.6161,54.733,49641.0
2022-02-08 15:00:00,65.52,65.62,65.48,65.55,50024.0,54.733,54.8166,54.6996,54.7581,50024.0
2022-02-08 15:10:00,65.56,65.85,65.56,65.82,43483.0,54.7665,55.0087,54.7665,54.9836,43483.0
2022-02-08 15:20:00,65.81,65.87,65.76,65.85,53898.0,54.9753,55.0254,54.9335,55.0087,53898.0
2022-02-08 15:30:00,65.85,66.0,65.84,65.97,113878.0,55.0087,55.134,55.0004,55.1089,113878.0
2022-02-08 15:40:00,65.96,66.02,65.85,65.88,116568.0,55.1006,55.1507,55.0087,55.0338,116568.0
2022-02-08 15:50:00,65.89,66.03,65.75,65.84,450564.0,55.0421,55.1591,54.9252,55.0004,450564.0
2022-02-09 09:30:00,65.89,65.9,65.33,65.54,196071.0,55.0421,55.0505,54.5743,54.7497,196071.0
2022-02-09 09:40:00,65.55,66.05,65.55,65.93,175771.0,54.7581,55.1758,54.7581,55.0755,175771.0
2022-02-09 09:50:00,65.92,65.94,65.59,65.59,70275.0,55.0672,55.0839,54.7915,54.7915,70275.0
2022-02-09 10:00:00,65.61,66.0,65.6,65.95,47000.0,54.8082,55.134,54.7999,55.0922,47000.0
2022-02-09 10:10:00,65.96,66.02,65.82,65.9,57479.0,55.1006,55.1507,54.9836,55.0505,57479.0
2022-02-09 10:20:00,65.91,66.0,65.82,65.86,88728.0,55.0588,55.134,54.9836,55.0171,88728.0
2022-02-09 10:30:00,65.86,66.04,65.86,65.91,74563.0,55.0171,55.1674,55.0171,55.0588,74563.0
2022-02-09 10:40:00,65.9,65.98,65.8,65.92,48851.0,55.0505,55.1173,54.9669,55.0672,48851.0
2022-02-09 10:50:00,65.92,66.05,65.92,65.99,43518.0,55.0672,55.1758,55.0672,55.1257,43518.0
2022-02-09 11:00:00,65.98,65.99,65.81,65.84,35479.0,55.1173,55.1257,54.9753,55.0004,35479.0
2022-02-09 11:10:00,65.83,65.89,65.72,65.77,60537.0,54.992,55.0421,54.9001,54.9419,60537.0
2022-02-09 11:20:00,65.77,65.82,65.73,65.78,39959.0,54.9419,54.9836,54.9085,54.9502,39959.0
2022-02-09 11:30:00,65.77,65.84,65.72,65.79,51341.0,54.9419,55.0004,54.9001,54.9586,51341.0
2022-02-09 11:40:00,65.79,65.8,65.64,65.67,34878.0,54.9586,54.9669,54.8333,54.8583,34878.0
2022-02-09 11:50:00,65.67,65.68,65.51,65.52,88924.0,54.8583,54.8667,54.7247,54.733,88924.0
2022-02-09 12:00:00,65.51,65.58,65.42,65.45,55671.0,54.7247,54.7832,54.6495,54.6746,55671.0
2022-02-09 12:10:00,65.45,65.55,65.34,65.53,44979.0,54.6746,54.7581,54.5827,54.7414,44979.0
2022-02-09 12:20:00,65.54,65.59,65.49,65.57,31944.0,54.7497,54.7915,54.708,54.7748,31944.0
2022-02-09 12:30:00,65.56,65.61,65.5,65.6,47737.0,54.7665,54.8082,54.7163,54.7999,47737.0
2022-02-09 12:40:00,65.6,65.61,65.5,65.52,52672.0,54.7999,54.8082,54.7163,54.733,52672.0
2022-02-09 12:50:00,65.51,65.53,65.45,65.49,45890.0,54.7247,54.7414,54.6746,54.708,45890.0
2022-02-09 13:00:00,65.48,65.51,65.39,65.39,37166.0,54.6996,54.7247,54.6244,54.6244,37166.0
2022-02-09 13:10:00,65.39,65.47,65.39,65.45,39732.0,54.6244,54.6913,54.6244,54.6746,39732.0
2022-02-09 13:20:00,65.46,65.62,65.46,65.62,21741.0,54.6829,54.8166,54.6829,54.8166,21741.0
2022-02-09 13:30:00,65.62,65.74,65.61,65.74,36679.0,54.8166,54.9168,54.8082,54.9168,36679.0
2022-02-09 13:40:00,65.73,65.82,65.71,65.78,30916.0,54.9085,54.9836,54.8918,54.9502,30916.0
2022-02-09 13:50:00,65.79,65.85,65.76,65.77,34470.0,54.9586,55.0087,54.9335,54.9419,34470.0
2022-02-09 14:00:00,65.78,65.8,65.75,65.8,24459.0,54.9502,54.9669,54.9252,54.9669,24459.0
2022-02-09 14:10:00,65.79,65.85,65.77,65.84,37113.0,54.9586,55.0087,54.9419,55.0004,37113.0
2022-02-09 14:20:00,65.84,65.84,65.72,65.73,29839.0,55.0004,55.0004,54.9001,54.9085,29839.0
2022-02-09 14:30:00,65.73,65.77,65.7,65.76,32321.0,54.9085,54.9419,54.8834,54.9335,32321.0
2022-02-09 14:40:00,65.75,65.75,65.65,65.67,50967.0,54.9252,54.9252,54.8416,54.8583,50967.0
2022-02-09 14:50:00,65.66,65.67,65.59,65.6,40232.0,54.85,54.8583,54.7915,54.7999,40232.0
2022-02-09 15:00:00,65.6,65.67,65.59,65.61,57730.0,54.7999,54.8583,54.7915,54.8082,57730.0
2022-02-09 15:10:00,65.62,65.69,65.62,65.66,49388.0,54.8166,54.875,54.8166,54.85,49388.0
2022-02-09 15:20:00,65.66,65.7,65.62,65.7,46307.0,54.85,54.8834,54.8166,54.8834,46307.0
2022-02-09 15:30:00,65.7,65.74,65.66,65.69,65619.0,54.8834,54.9168,54.85,54.875,65619.0
2022-02-09 15:40:00,65.69,65.71,65.53,65.62,103644.0,54.875,54.8918,54.7414,54.8166,103644.0
2022-02-09 15:50:00,65.62,65.71,65.42,65.5,310208.0,54.8166,54.8918,54.6495,54.7163,310208.0
2022-02-10 09:30:00,64.89,65.27,64.89,65.19,150424.0,54.6094,54.9292,54.6094,54.8619,150424.0
2022-02-10 09:40:00,65.21,65.57,65.15,65.25,105396.0,54.8787,55.1817,54.8282,54.9124,105396.0
2022-02-10 09:50:00,65.23,65.48,65.15,65.45,79335.0,54.8955,55.1059,54.8282,55.0807,79335.0
2022-02-10 10:00:00,65.46,65.63,65.44,65.61,65295.0,55.0891,55.2322,55.0723,55.2153,65295.0
2022-02-10 10:10:00,65.61,65.73,65.58,65.64,69609.0,55.2153,55.3163,55.1901,55.2406,69609.0
2022-02-10 10:20:00,65.62,65.76,65.58,65.68,57382.0,55.2238,55.3416,55.1901,55.2742,57382.0
2022-02-10 10:30:00,65.67,65.84,65.53,65.8,98534.0,55.2658,55.4089,55.148,55.3752,98534.0
2022-02-10 10:40:00,65.79,65.79,65.52,65.65,65079.0,55.3668,55.3668,55.1396,55.249,65079.0
2022-02-10 10:50:00,65.64,65.65,65.41,65.48,75801.0,55.2406,55.249,55.047,55.1059,75801.0
2022-02-10 11:00:00,65.48,65.69,65.42,65.62,68066.0,55.1059,55.2827,55.0554,55.2238,68066.0
2022-02-10 11:10:00,65.62,65.63,65.29,65.31,47087.0,55.2238,55.2322,54.946,54.9629,47087.0
2022-02-10 11:20:00,65.34,65.45,65.27,65.44,35078.0,54.9881,55.0807,54.9292,55.0723,35078.0
2022-02-10 11:30:00,65.43,65.57,65.38,65.56,58206.0,55.0639,55.1817,55.0218,55.1733,58206.0
2022-02-10 11:40:00,65.57,65.67,65.53,65.65,56989.0,55.1817,55.2658,55.148,55.249,56989.0
2022-02-10 11:50:00,65.62,65.64,65.56,65.6,58822.0,55.2238,55.2406,55.1733,55.2069,58822.0
2022-02-10 12:00:00,65.6,65.65,65.52,65.62,44763.0,55.2069,55.249,55.1396,55.2238,44763.0
2022-02-10 12:10:00,65.62,65.64,65.55,65.59,68071.0,55.2238,55.2406,55.1648,55.1985,68071.0
2022-02-10 12:20:00,65.6,65.68,65.59,65.66,29285.0,55.2069,55.2742,55.1985,55.2574,29285.0
2022-02-10 12:30:00,65.66,65.7,65.51,65.55,38207.0,55.2574,55.2911,55.1312,55.1648,38207.0
2022-02-10 12:40:00,65.55,65.58,65.4,65.54,198188.0,55.1648,55.1901,55.0386,55.1564,198188.0
2022-02-10 12:50:00,65.53,65.56,65.35,65.44,84132.0,55.148,55.1733,54.9965,55.0723,84132.0
2022-02-10 13:00:00,65.44,65.48,65.35,65.41,81384.0,55.0723,55.1059,54.9965,55.047,81384.0
2022-02-10 13:10:00,65.41,65.46,65.1,65.11,57221.0,55.047,55.0891,54.7861,54.7946,57221.0
2022-02-10 13:20:00,65.1,65.21,65.1,65.11,59768.0,54.7861,54.8787,54.7861,54.7946,59768.0
2022-02-10 13:30:00,65.1,65.13,64.69,64.77,89704.0,54.7861,54.8114,54.4411,54.5084,89704.0
2022-02-10 13:40:00,64.77,65.01,64.77,64.92,59806.0,54.5084,54.7104,54.5084,54.6347,59806.0
2022-02-10 13:50:00,64.93,65.07,64.88,65.06,96699.0,54.6431,54.7609,54.601,54.7525,96699.0
2022-02-10 14:00:00,65.05,65.06,64.8,64.92,65438.0,54.7441,54.7525,54.5337,54.6347,65438.0
2022-02-10 14:10:00,64.93,64.93,64.66,64.68,80941.0,54.6431,54.6431,54.4158,54.4327,80941.0
2022-02-10 14:20:00,64.7,64.94,64.63,64.92,86040.0,54.4495,54.6515,54.3906,54.6347,86040.0
2022-02-10 14:30:00,64.92,65.03,64.86,64.95,87619.0,54.6347,54.7272,54.5842,54.6599,87619.0
2022-02-10 14:40:00,64.96,65.03,64.86,64.87,65560.0,54.6683,54.7272,54.5842,54.5926,65560.0
2022-02-10 14:50:00,64.86,64.89,64.66,64.77,41325.0,54.5842,54.6094,54.4158,54.5084,41325.0
2022-02-10 15:00:00,64.78,64.92,64.69,64.91,54858.0,54.5168,54.6347,54.4411,54.6262,54858.0
2022-02-10 15:10:00,64.91,65.0,64.8,64.84,60001.0,54.6262,54.702,54.5337,54.5673,60001.0
2022-02-10 15:20:00,64.85,64.91,64.72,64.8,47803.0,54.5757,54.6262,54.4663,54.5337,47803.0
2022-02-10 15:30:00,64.79,64.8,64.62,64.7,82637.0,54.5252,54.5337,54.3822,54.4495,82637.0
2022-02-10 15:40:00,64.7,64.75,64.38,64.5,93108.0,54.4495,54.4916,54.1802,54.2812,93108.0
2022-02-10 15:50:00,64.5,64.76,64.3,64.62,427015.0,54.2812,54.5,54.1129,54.3822,427015.0
2022-02-11 09:30:00,64.15,64.21,63.62,64.21,121123.0,53.9866,54.0371,53.5406,54.0371,121123.0
2022-02-11 09:40:00,64.23,64.63,64.11,64.62,74940.0,54.054,54.3906,53.953,54.3822,74940.0
2022-02-11 09:50:00,64.62,64.78,64.4,64.5,72444.0,54.3822,54.5168,54.197,54.2812,72444.0
2022-02-11 10:00:00,64.51,64.66,64.49,64.55,55501.0,54.2896,54.4158,54.2728,54.3233,55501.0
2022-02-11 10:10:00,64.57,64.63,64.34,64.59,45267.0,54.3401,54.3906,54.1465,54.3569,45267.0
2022-02-11 10:20:00,64.58,64.9,64.58,64.83,41987.0,54.3485,54.6178,54.3485,54.5589,41987.0
2022-02-11 10:30:00,64.82,64.91,64.71,64.8,53987.0,54.5505,54.6262,54.4579,54.5337,53987.0
2022-02-11 10:40:00,64.81,64.96,64.79,64.82,69067.0,54.5421,54.6683,54.5252,54.5505,69067.0
2022-02-11 10:50:00,64.82,65.01,64.78,64.96,79074.0,54.5505,54.7104,54.5168,54.6683,79074.0
2022-02-11 11:00:00,64.96,65.13,64.9,64.91,49525.0,54.6683,54.8114,54.6178,54.6262,49525.0
2022-02-11 11:10:00,64.91,65.06,64.9,65.0,52762.0,54.6262,54.7525,54.6178,54.702,52762.0
2022-02-11 11:20:00,65.0,65.2,64.94,65.0,63856.0,54.702,54.8703,54.6515,54.702,63856.0
2022-02-11 11:30:00,65.01,65.03,64.75,64.81,59051.0,54.7104,54.7272,54.4916,54.5421,59051.0
2022-02-11 11:40:00,64.81,64.84,64.69,64.76,34937.0,54.5421,54.5673,54.4411,54.5,34937.0
2022-02-11 11:50:00,64.76,64.84,64.68,64.8,36480.0,54.5,54.5673,54.4327,54.5337,36480.0
2022-02-11 12:00:00,64.79,64.93,64.74,64.92,41140.0,54.5252,54.6431,54.4832,54.6347,41140.0
2022-02-11 12:10:00,64.92,64.99,64.83,64.88,46556.0,54.6347,54.6936,54.5589,54.601,46556.0
2022-02-11 12:20:00,64.88,64.93,64.84,64.87,34817.0,54.601,54.6431,54.5673,54.5926,34817.0
2022-02-11 12:30:00,64.88,64.89,64.8,64.82,21752.0,54.601,54.6094,54.5337,54.5505,21752.0
2022-02-11 12:40:00,64.83,64.85,64.67,64.7,39907.0,54.5589,54.5757,54.4243,54.4495,39907.0
2022-02-11 12:50:00,64.68,64.69,64.58,64.64,32747.0,54.4327,54.4411,54.3485,54.399,32747.0
2022-02-11 13:00:00,64.63,64.81,64.62,64.78,36500.0,54.3906,54.5421,54.3822,54.5168,36500.0
2022-02-11 13:10:00,64.78,64.79,64.57,64.65,35474.0,54.5168,54.5252,54.3401,54.4074,35474.0
2022-02-11 13:20:00,64.65,64.71,64.51,64.52,29070.0,54.4074,54.4579,54.2896,54.298,29070.0
2022-02-11 13:30:00,64.52,64.53,64.08,64.08,87539.0,54.298,54.3064,53.9277,53.9277,87539.0
2022-02-11 13:40:00,64.09,64.21,63.79,63.93,127701.0,53.9362,54.0371,53.6837,53.8015,127701.0
2022-02-11 13:50:00,63.96,64.04,63.75,63.77,96246.0,53.8267,53.8941,53.65,53.6668,96246.0
2022-02-11 14:00:00,63.76,63.85,63.51,63.69,111425.0,53.6584,53.7342,53.448,53.5995,111425.0
2022-02-11 14:10:00,63.69,64.14,63.69,64.06,157956.0,53.5995,53.9782,53.5995,53.9109,157956.0
2022-02-11 14:20:00,64.05,64.14,63.71,63.72,76119.0,53.9025,53.9782,53.6164,53.6248,76119.0
2022-02-11 14:30:00,63.74,63.98,63.7,63.88,68226.0,53.6416,53.8436,53.6079,53.7594,68226.0
2022-02-11 14:40:00,63.89,63.9,63.55,63.58,94986.0,53.7678,53.7763,53.4817,53.507,94986.0
2022-02-11 14:50:00,63.59,63.59,63.33,63.53,81197.0,53.5154,53.5154,53.2966,53.4649,81197.0
2022-02-11 15:00:00,63.53,63.8,63.45,63.47,97714.0,53.4649,53.6921,53.3975,53.4144,97714.0
2022-02-11 15:10:00,63.48,63.58,63.31,63.33,80665.0,53.4228,53.507,53.2797,53.2966,80665.0
2022-02-11 15:20:00,63.33,63.55,63.23,63.52,77967.0,53.2966,53.4817,53.2124,53.4565,77967.0
2022-02-11 15:30:00,63.5,63.52,63.29,63.35,108547.0,53.4396,53.4565,53.2629,53.3134,108547.0
2022-02-11 15:40:00,63.35,63.64,63.11,63.63,177771.0,53.3134,53.5574,53.1114,53.549,177771.0
2022-02-11 15:50:00,63.64,63.76,63.48,63.58,416698.0,53.5574,53.6584,53.4228,53.507,416698.0
2022-02-14 09:30:00,63.86,64.15,63.65,63.93,148874.0,53.7426,53.9866,53.5659,53.8015,148874.0
2022-02-14 09:40:00,63.9,64.31,63.63,63.79,78504.0,53.7763,54.1213,53.549,53.6837,78504.0
2022-02-14 09:50:00,63.82,63.95,63.47,63.5,54649.0,53.7089,53.8183,53.4144,53.4396,54649.0
2022-02-14 10:00:00,63.5,63.5,63.13,63.31,71765.0,53.4396,53.4396,53.1282,53.2797,71765.0
2022-02-14 10:10:00,63.32,63.48,62.93,63.12,128945.0,53.2881,53.4228,52.9599,53.1198,128945.0
2022-02-14 10:20:00,63.14,63.22,62.95,62.99,75752.0,53.1367,53.204,52.9768,53.0104,75752.0
2022-02-14 10:30:00,62.99,63.02,62.62,62.69,100845.0,53.0104,53.0357,52.699,52.758,100845.0
2022-02-14 10:40:00,62.71,62.81,62.57,62.6,68070.0,52.7748,52.8589,52.657,52.6822,68070.0
2022-02-14 10:50:00,62.6,62.67,62.48,62.54,71163.0,52.6822,52.7411,52.5812,52.6317,71163.0
2022-02-14 11:00:00,62.56,62.66,62.5,62.59,58501.0,52.6486,52.7327,52.5981,52.6738,58501.0
2022-02-14 11:10:00,62.64,62.68,62.47,62.65,63574.0,52.7159,52.7495,52.5728,52.7243,63574.0
2022-02-14 11:20:00,62.66,62.83,62.62,62.78,65182.0,52.7327,52.8758,52.699,52.8337,65182.0
2022-02-14 11:30:00,62.78,62.97,62.65,62.92,77683.0,52.8337,52.9936,52.7243,52.9515,77683.0
2022-02-14 11:40:00,62.97,63.18,62.96,63.18,27076.0,52.9936,53.1703,52.9852,53.1703,27076.0
2022-02-14 11:50:00,63.18,63.19,63.05,63.16,48238.0,53.1703,53.1787,53.0609,53.1535,48238.0
2022-02-14 12:00:00,63.16,63.18,62.99,63.02,38609.0,53.1535,53.1703,53.0104,53.0357,38609.0
2022-02-14 12:10:00,63.0,63.1,62.98,63.09,30276.0,53.0188,53.103,53.002,53.0946,30276.0
2022-02-14 12:20:00,63.08,63.22,63.06,63.22,34199.0,53.0862,53.204,53.0693,53.204,34199.0
2022-02-14 12:30:00,63.22,63.29,63.15,63.24,42420.0,53.204,53.2629,53.1451,53.2208,42420.0
2022-02-14 12:40:00,63.25,63.41,63.25,63.37,30279.0,53.2292,53.3639,53.2292,53.3302,30279.0
2022-02-14 12:50:00,63.37,63.39,63.3,63.37,38071.0,53.3302,53.3471,53.2713,53.3302,38071.0
2022-02-14 13:00:00,63.37,63.48,63.34,63.43,40609.0,53.3302,53.4228,53.305,53.3807,40609.0
2022-02-14 13:10:00,63.42,63.44,63.27,63.32,30878.0,53.3723,53.3891,53.2461,53.2881,30878.0
2022-02-14 13:20:00,63.32,63.33,63.18,63.25,40297.0,53.2881,53.2966,53.1703,53.2292,40297.0
2022-02-14 13:30:00,63.25,63.27,63.11,63.19,43431.0,53.2292,53.2461,53.1114,53.1787,43431.0
2022-02-14 13:40:00,63.19,63.31,63.06,63.08,115672.0,53.1787,53.2797,53.0693,53.0862,115672.0
2022-02-14 13:50:00,63.07,63.07,62.65,62.65,153235.0,53.0778,53.0778,52.7243,52.7243,153235.0
2022-02-14 14:00:00,62.64,62.71,62.47,62.54,94180.0,52.7159,52.7748,52.5728,52.6317,94180.0
2022-02-14 14:10:00,62.55,62.65,62.38,62.38,67457.0,52.6401,52.7243,52.4971,52.4971,67457.0
2022-02-14 14:20:00,62.38,62.72,62.24,62.49,118006.0,52.4971,52.7832,52.3792,52.5896,118006.0
2022-02-14 14:30:00,62.48,62.64,62.39,62.53,83086.0,52.5812,52.7159,52.5055,52.6233,83086.0
2022-02-14 14:40:00,62.54,62.64,62.49,62.54,64749.0,52.6317,52.7159,52.5896,52.6317,64749.0
2022-02-14 14:50:00,62.54,62.83,62.53,62.81,74692.0,52.6317,52.8758,52.6233,52.8589,74692.0
2022-02-14 15:00:00,62.79,62.87,62.67,62.78,124750.0,52.8421,52.9094,52.7411,52.8337,124750.0
2022-02-14 15:10:00,62.78,62.8,62.6,62.63,74640.0,52.8337,52.8505,52.6822,52.7075,74640.0
2022-02-14 15:20:00,62.62,62.82,62.57,62.74,105204.0,52.699,52.8674,52.657,52.8,105204.0
2022-02-14 15:30:00,62.73,62.97,62.71,62.9,139661.0,52.7916,52.9936,52.7748,52.9347,139661.0
2022-02-14 15:40:00,62.9,63.11,62.78,63.04,172649.0,52.9347,53.1114,52.8337,53.0525,172649.0
2022-02-14 15:50:00,63.06,63.07,62.85,63.0,563153.0,53.0693,53.0778,52.8926,53.0188,563153.0
2022-02-15 09:30:00,63.66,64.23,63.66,64.16,136924.0,53.5743,54.054,53.5743,53.9951,136924.0
2022-02-15 09:40:00,64.14,64.38,64.14,64.3,68151.0,53.9782,54.1802,53.9782,54.1129,68151.0
2022-02-15 09:50:00,64.29,64.3,63.58,63.59,121389.0,54.1045,54.1129,53.507,53.5154,121389.0
2022-02-15 10:00:00,63.6,63.85,63.57,63.82,43649.0,53.5238,53.7342,53.4985,53.7089,43649.0
2022-02-15 10:10:00,63.82,63.83,63.7,63.79,43728.0,53.7089,53.7173,53.6079,53.6837,43728.0
2022-02-15 10:20:00,63.78,64.06,63.74,64.0,48760.0,53.6753,53.9109,53.6416,53.8604,48760.0
2022-02-15 10:30:00,64.01,64.2,64.01,64.14,44838.0,53.8688,54.0287,53.8688,53.9782,44838.0
2022-02-15 10:40:00,64.14,64.23,64.04,64.08,137736.0,53.9782,54.054,53.8941,53.9277,137736.0
2022-02-15 10:50:00,64.08,64.18,64.08,64.13,34944.0,53.9277,54.0119,53.9277,53.9698,34944.0
2022-02-15 11:00:00,64.13,64.24,64.09,64.11,38240.0,53.9698,54.0624,53.9362,53.953,38240.0
2022-02-15 11:10:00,64.11,64.16,63.98,64.0,32153.0,53.953,53.9951,53.8436,53.8604,32153.0
2022-02-15 11:20:00,64.0,64.03,63.84,63.87,37127.0,53.8604,53.8857,53.7258,53.751,37127.0
2022-02-15 11:30:00,63.89,64.02,63.89,63.9,44706.0,53.7678,53.8772,53.7678,53.7763,44706.0
2022-02-15 11:40:00,63.9,63.98,63.85,63.92,56990.0,53.7763,53.8436,53.7342,53.7931,56990.0
2022-02-15 11:50:00,63.92,64.03,63.9,64.02,56628.0,53.7931,53.8857,53.7763,53.8772,56628.0
2022-02-15 12:00:00,64.04,64.12,64.03,64.06,27270.0,53.8941,53.9614,53.8857,53.9109,27270.0
2022-02-15 12:10:00,64.06,64.09,63.96,64.0,71074.0,53.9109,53.9362,53.8267,53.8604,71074.0
2022-02-15 12:20:00,64.0,64.13,63.98,64.11,37372.0,53.8604,53.9698,53.8436,53.953,37372.0
2022-02-15 12:30:00,64.1,64.17,64.06,64.09,135915.0,53.9446,54.0035,53.9109,53.9362,135915.0
2022-02-15 12:40:00,64.09,64.14,64.03,64.04,50946.0,53.9362,53.9782,53.8857,53.8941,50946.0
2022-02-15 12:50:00,64.03,64.07,64.01,64.06,29514.0,53.8857,53.9193,53.8688,53.9109,29514.0
2022-02-15 13:00:00,64.06,64.17,64.03,64.14,31477.0,53.9109,54.0035,53.8857,53.9782,31477.0
2022-02-15 13:10:00,64.14,64.15,64.1,64.13,26212.0,53.9782,53.9866,53.9446,53.9698,26212.0
2022-02-15 13:20:00,64.13,64.29,64.12,64.28,40618.0,53.9698,54.1045,53.9614,54.096,40618.0
2022-02-15 13:30:00,64.28,64.36,64.26,64.35,44505.0,54.096,54.1634,54.0792,54.155,44505.0
2022-02-15 13:40:00,64.36,64.49,64.33,64.47,60020.0,54.1634,54.2728,54.1381,54.2559,60020.0
2022-02-15 13:50:00,64.46,64.55,64.46,64.5,77104.0,54.2475,54.3233,54.2475,54.2812,77104.0
2022-02-15 14:00:00,64.5,64.55,64.46,64.55,79766.0,54.2812,54.3233,54.2475,54.3233,79766.0
2022-02-15 14:10:00,64.55,64.64,64.51,64.61,87160.0,54.3233,54.399,54.2896,54.3738,87160.0
2022-02-15 14:20:00,64.61,64.64,64.58,64.62,64506.0,54.3738,54.399,54.3485,54.3822,64506.0
2022-02-15 14:30:00,64.61,64.64,64.56,64.61,56179.0,54.3738,54.399,54.3317,54.3738,56179.0
2022-02-15 14:40:00,64.63,64.72,64.59,64.63,81970.0,54.3906,54.4663,54.3569,54.3906,81970.0
2022-02-15 14:50:00,64.63,64.65,64.59,64.63,58802.0,54.3906,54.4074,54.3569,54.3906,58802.0
2022-02-15 15:00:00,64.62,64.66,64.57,64.59,44962.0,54.3822,54.4158,54.3401,54.3569,44962.0
2022-02-15 15:10:00,64.59,64.76,64.58,64.76,99533.0,54.3569,54.5,54.3485,54.5,99533.0
2022-02-15 15:20:00,64.76,64.82,64.74,64.8,144588.0,54.5,54.5505,54.4832,54.5337,144588.0
2022-02-15 15:30:00,64.81,64.82,64.43,64.45,195803.0,54.5421,54.5505,54.2223,54.2391,195803.0
2022-02-15 15:40:00,64.45,64.66,64.4,64.59,277106.0,54.2391,54.4158,54.197,54.3569,277106.0
2022-02-15 15:50:00,64.62,64.87,64.61,64.79,779582.0,54.3822,54.5926,54.3738,54.5252,779582.0
2022-02-16 09:30:00,64.06,64.97,64.06,64.97,91701.0,53.9109,54.6767,53.9109,54.6767,91701.0
2022-02-16 09:40:00,64.98,65.36,64.95,65.09,95975.0,54.6851,55.0049,54.6599,54.7777,95975.0
2022-02-16 09:50:00,65.03,65.04,64.47,64.54,62931.0,54.7272,54.7356,54.2559,54.3149,62931.0
2022-02-16 10:00:00,64.52,64.61,64.36,64.39,132950.0,54.298,54.3738,54.1634,54.1886,132950.0
2022-02-16 10:10:00,64.36,64.67,64.35,64.5,29614.0,54.1634,54.4243,54.155,54.2812,29614.0
2022-02-16 10:20:00,64.48,64.8,64.43,64.75,27638.0,54.2644,54.5337,54.2223,54.4916,27638.0
2022-02-16 10:30:00,64.75,64.88,64.69,64.76,52629.0,54.4916,54.601,54.4411,54.5,52629.0
2022-02-16 10:40:00,64.75,64.75,64.59,64.59,31207.0,54.4916,54.4916,54.3569,54.3569,31207.0
2022-02-16 10:50:00,64.59,64.71,64.47,64.5,36852.0,54.3569,54.4579,54.2559,54.2812,36852.0
2022-02-16 11:00:00,64.51,64.58,64.45,64.53,24532.0,54.2896,54.3485,54.2391,54.3064,24532.0
2022-02-16 11:10:00,64.48,64.63,64.36,64.49,32803.0,54.2644,54.3906,54.1634,54.2728,32803.0
2022-02-16 11:20:00,64.5,64.6,64.47,64.59,28345.0,54.2812,54.3654,54.2559,54.3569,28345.0
2022-02-16 11:30:00,64.59,64.64,64.54,64.6,34675.0,54.3569,54.399,54.3149,54.3654,34675.0
2022-02-16 11:40:00,64.61,64.63,64.48,64.54,31405.0,54.3738,54.3906,54.2644,54.3149,31405.0
2022-02-16 11:50:00,64.54,64.61,64.48,64.55,32879.0,54.3149,54.3738,54.2644,54.3233,32879.0
2022-02-16 12:00:00,64.56,64.57,64.47,64.56,19984.0,54.3317,54.3401,54.2559,54.3317,19984.0
2022-02-16 12:10:00,64.56,64.67,64.55,64.62,31335.0,54.3317,54.4243,54.3233,54.3822,31335.0
2022-02-16 12:20:00,64.64,64.64,64.48,64.49,51485.0,54.399,54.399,54.2644,54.2728,51485.0
2022-02-16 12:30:00,64.48,64.48,64.26,64.37,25348.0,54.2644,54.2644,54.0792,54.1718,25348.0
2022-02-16 12:40:00,64.38,64.44,64.33,64.33,27490.0,54.1802,54.2307,54.1381,54.1381,27490.0
2022-02-16 12:50:00,64.34,64.37,64.29,64.31,27459.0,54.1465,54.1718,54.1045,54.1213,27459.0
2022-02-16 13:00:00,64.33,64.38,64.3,64.34,32912.0,54.1381,54.1802,54.1129,54.1465,32912.0
2022-02-16 13:10:00,64.36,64.38,64.33,64.38,21654.0,54.1634,54.1802,54.1381,54.1802,21654.0
2022-02-16 13:20:00,64.38,64.39,64.29,64.31,22764.0,54.1802,54.1886,54.1045,54.1213,22764.0
2022-02-16 13:30:00,64.31,64.42,64.26,64.39,71530.0,54.1213,54.2139,54.0792,54.1886,71530.0
2022-02-16 13:40:00,64.36,64.36,64.28,64.33,49398.0,54.1634,54.1634,54.096,54.1381,49398.0
2022-02-16 13:50:00,64.33,64.4,64.27,64.38,40517.0,54.1381,54.197,54.0876,54.1802,40517.0
2022-02-16 14:00:00,64.38,64.58,64.13,64.37,102745.0,54.1802,54.3485,53.9698,54.1718,102745.0
2022-02-16 14:10:00,64.34,64.53,64.25,64.5,65107.0,54.1465,54.3064,54.0708,54.2812,65107.0
2022-02-16 14:20:00,64.5,64.73,64.46,64.71,46313.0,54.2812,54.4748,54.2475,54.4579,46313.0
2022-02-16 14:30:00,64.73,64.83,64.66,64.71,49022.0,54.4748,54.5589,54.4158,54.4579,49022.0
2022-02-16 14:40:00,64.72,64.73,64.61,64.61,23461.0,54.4663,54.4748,54.3738,54.3738,23461.0
2022-02-16 14:50:00,64.61,64.73,64.6,64.72,47386.0,54.3738,54.4748,54.3654,54.4663,47386.0
2022-02-16 15:00:00,64.73,64.82,64.68,64.76,65611.0,54.4748,54.5505,54.4327,54.5,65611.0
2022-02-16 15:10:00,64.76,64.78,64.64,64.73,32693.0,54.5,54.5168,54.399,54.4748,32693.0
2022-02-16 15:20:00,64.73,64.75,64.62,64.67,60531.0,54.4748,54.4916,54.3822,54.4243,60531.0
2022-02-16 15:30:00,64.66,64.72,64.56,64.72,51934.0,54.4158,54.4663,54.3317,54.4663,51934.0
2022-02-16 15:40:00,64.71,64.78,64.62,64.76,70782.0,54.4579,54.5168,54.3822,54.5,70782.0
2022-02-16 15:50:00,64.76,64.89,64.7,64.72,450272.0,54.5,54.6094,54.4495,54.4663,450272.0
2022-02-17 09:30:00,63.86,64.14,63.69,63.99,100999.0,53.7426,53.9782,53.5995,53.852,100999.0
2022-02-17 09:40:00,64.07,64.17,63.66,63.76,91117.0,53.9193,54.0035,53.5743,53.6584,91117.0
2022-02-17 09:50:00,63.77,63.77,63.07,63.11,162346.0,53.6668,53.6668,53.0778,53.1114,162346.0
2022-02-17 10:00:00,63.11,63.21,63.01,63.11,114203.0,53.1114,53.1956,53.0273,53.1114,114203.0
2022-02-17 10:10:00,63.12,63.47,63.08,63.42,43590.0,53.1198,53.4144,53.0862,53.3723,43590.0
2022-02-17 10:20:00,63.38,63.39,63.19,63.29,39036.0,53.3386,53.3471,53.1787,53.2629,39036.0
2022-02-17 10:30:00,63.28,63.41,63.21,63.28,46068.0,53.2545,53.3639,53.1956,53.2545,46068.0
2022-02-17 10:40:00,63.23,63.46,63.19,63.32,73421.0,53.2124,53.406,53.1787,53.2881,73421.0
2022-02-17 10:50:00,63.34,63.54,63.26,63.45,71484.0,53.305,53.4733,53.2376,53.3975,71484.0
2022-02-17 11:00:00,63.44,63.63,63.4,63.58,36228.0,53.3891,53.549,53.3555,53.507,36228.0
2022-02-17 11:10:00,63.58,63.7,63.54,63.68,26679.0,53.507,53.6079,53.4733,53.5911,26679.0
2022-02-17 11:20:00,63.68,63.69,63.53,63.55,27535.0,53.5911,53.5995,53.4649,53.4817,27535.0
2022-02-17 11:30:00,63.54,63.59,63.48,63.5,32832.0,53.4733,53.5154,53.4228,53.4396,32832.0
2022-02-17 11:40:00,63.49,63.61,63.45,63.6,39687.0,53.4312,53.5322,53.3975,53.5238,39687.0
2022-02-17 11:50:00,63.59,63.62,63.49,63.52,28531.0,53.5154,53.5406,53.4312,53.4565,28531.0
2022-02-17 12:00:00,63.54,63.71,63.48,63.67,29737.0,53.4733,53.6164,53.4228,53.5827,29737.0
2022-02-17 12:10:00,63.69,63.73,63.63,63.71,23894.0,53.5995,53.6332,53.549,53.6164,23894.0
2022-02-17 12:20:00,63.72,63.74,63.6,63.6,23828.0,53.6248,53.6416,53.5238,53.5238,23828.0
2022-02-17 12:30:00,63.59,63.6,63.54,63.55,19595.0,53.5154,53.5238,53.4733,53.4817,19595.0
2022-02-17 12:40:00,63.55,63.55,63.36,63.4,28301.0,53.4817,53.4817,53.3218,53.3555,28301.0
2022-02-17 12:50:00,63.4,63.44,63.36,63.44,32886.0,53.3555,53.3891,53.3218,53.3891,32886.0
2022-02-17 13:00:00,63.44,63.49,63.42,63.45,51961.0,53.3891,53.4312,53.3723,53.3975,51961.0
2022-02-17 13:10:00,63.45,63.47,63.34,63.35,28375.0,53.3975,53.4144,53.305,53.3134,28375.0
2022-02-17 13:20:00,63.35,63.36,63.24,63.25,31153.0,53.3134,53.3218,53.2208,53.2292,31153.0
2022-02-17 13:30:00,63.25,63.27,63.1,63.11,32262.0,53.2292,53.2461,53.103,53.1114,32262.0
2022-02-17 13:40:00,63.09,63.1,62.98,62.99,33799.0,53.0946,53.103,53.002,53.0104,33799.0
2022-02-17 13:50:00,62.99,63.06,62.98,63.06,31270.0,53.0104,53.0693,53.002,53.0693,31270.0
2022-02-17 14:00:00,63.06,63.06,62.9,62.9,37116.0,53.0693,53.0693,52.9347,52.9347,37116.0
2022-02-17 14:10:00,62.89,62.98,62.87,62.91,56598.0,52.9263,53.002,52.9094,52.9431,56598.0
2022-02-17 14:20:00,62.91,62.91,62.67,62.73,43899.0,52.9431,52.9431,52.7411,52.7916,43899.0
2022-02-17 14:30:00,62.73,62.75,62.66,62.7,56711.0,52.7916,52.8084,52.7327,52.7664,56711.0
2022-02-17 14:40:00,62.69,62.88,62.69,62.86,90236.0,52.758,52.9179,52.758,52.901,90236.0
2022-02-17 14:50:00,62.85,62.85,62.74,62.74,41089.0,52.8926,52.8926,52.8,52.8,41089.0
2022-02-17 15:00:00,62.76,62.78,62.59,62.6,45501.0,52.8169,52.8337,52.6738,52.6822,45501.0
2022-02-17 15:10:00,62.6,62.61,62.43,62.52,60462.0,52.6822,52.6906,52.5391,52.6149,60462.0
2022-02-17 15:20:00,62.52,62.64,62.51,62.55,55401.0,52.6149,52.7159,52.6065,52.6401,55401.0
2022-02-17 15:30:00,62.53,62.62,62.42,62.59,102350.0,52.6233,52.699,52.5307,52.6738,102350.0
2022-02-17 15:40:00,62.58,62.7,62.51,62.59,110266.0,52.6654,52.7664,52.6065,52.6738,110266.0
2022-02-17 15:50:00,62.59,62.66,62.42,62.53,414567.0,52.6738,52.7327,52.5307,52.6233,414567.0
2022-02-18 09:30:00,62.52,62.96,62.4,62.93,233388.0,52.6149,52.9852,52.5139,52.9599,233388.0
2022-02-18 09:40:00,62.93,63.03,62.5,62.99,66397.0,52.9599,53.0441,52.5981,53.0104,66397.0
2022-02-18 09:50:00,63.0,63.12,62.84,62.99,52080.0,53.0188,53.1198,52.8842,53.0104,52080.0
2022-02-18 10:00:00,62.98,63.11,62.91,63.04,30482.0,53.002,53.1114,52.9431,53.0525,30482.0
2022-02-18 10:10:00,63.04,63.23,62.96,63.06,44961.0,53.0525,53.2124,52.9852,53.0693,44961.0
2022-02-18 10:20:00,63.06,63.15,62.87,62.89,36981.0,53.0693,53.1451,52.9094,52.9263,36981.0
2022-02-18 10:30:00,62.9,62.98,62.75,62.87,46638.0,52.9347,53.002,52.8084,52.9094,46638.0
2022-02-18 10:40:00,62.88,62.92,62.75,62.81,34146.0,52.9179,52.9515,52.8084,52.8589,34146.0
2022-02-18 10:50:00,62.81,62.91,62.7,62.72,58634.0,52.8589,52.9431,52.7664,52.7832,58634.0
2022-02-18 11:00:00,62.71,62.75,62.43,62.53,84368.0,52.7748,52.8084,52.5391,52.6233,84368.0
2022-02-18 11:10:00,62.54,62.69,62.45,62.67,45593.0,52.6317,52.758,52.556,52.7411,45593.0
2022-02-18 11:20:00,62.66,62.84,62.66,62.76,42409.0,52.7327,52.8842,52.7327,52.8169,42409.0
2022-02-18 11:30:00,62.77,62.77,62.62,62.68,48856.0,52.8253,52.8253,52.699,52.7495,48856.0
2022-02-18 11:40:00,62.7,62.7,62.48,62.51,42901.0,52.7664,52.7664,52.5812,52.6065,42901.0
2022-02-18 11:50:00,62.51,62.54,62.26,62.3,52047.0,52.6065,52.6317,52.3961,52.4297,52047.0
2022-02-18 12:00:00,62.32,62.34,62.23,62.33,54822.0,52.4466,52.4634,52.3708,52.455,54822.0
2022-02-18 12:10:00,62.34,62.49,62.31,62.46,48176.0,52.4634,52.5896,52.4382,52.5644,48176.0
2022-02-18 12:20:00,62.45,62.45,62.34,62.41,32736.0,52.556,52.556,52.4634,52.5223,32736.0
2022-02-18 12:30:00,62.41,62.46,62.27,62.3,79998.0,52.5223,52.5644,52.4045,52.4297,79998.0
2022-02-18 12:40:00,62.29,62.44,62.28,62.33,52845.0,52.4213,52.5476,52.4129,52.455,52845.0
2022-02-18 12:50:00,62.32,62.37,62.25,62.25,34945.0,52.4466,52.4887,52.3877,52.3877,34945.0
2022-02-18 13:00:00,62.25,62.28,62.16,62.22,41946.0,52.3877,52.4129,52.3119,52.3624,41946.0
2022-02-18 13:10:00,62.23,62.24,62.08,62.14,44631.0,52.3708,52.3792,52.2446,52.2951,44631.0
2022-02-18 13:20:00,62.14,62.33,62.13,62.25,35572.0,52.2951,52.455,52.2867,52.3877,35572.0
2022-02-18 13:30:00,62.24,62.3,62.21,62.27,44331.0,52.3792,52.4297,52.354,52.4045,44331.0
2022-02-18 13:40:00,62.27,62.38,62.25,62.37,31027.0,52.4045,52.4971,52.3877,52.4887,31027.0
2022-02-18 13:50:00,62.37,62.42,62.34,62.4,24969.0,52.4887,52.5307,52.4634,52.5139,24969.0
2022-02-18 14:00:00,62.4,62.47,62.35,62.36,27607.0,52.5139,52.5728,52.4718,52.4802,27607.0
2022-02-18 14:10:00,62.36,62.53,62.36,62.51,30830.0,52.4802,52.6233,52.4802,52.6065,30830.0
2022-02-18 14:20:00,62.5,62.62,62.49,62.59,39519.0,52.5981,52.699,52.5896,52.6738,39519.0
2022-02-18 14:30:00,62.59,62.67,62.4,62.42,50046.0,52.6738,52.7411,52.5139,52.5307,50046.0
2022-02-18 14:40:00,62.41,62.41,62.28,62.28,36865.0,52.5223,52.5223,52.4129,52.4129,36865.0
2022-02-18 14:50:00,62.27,62.59,62.25,62.57,64537.0,52.4045,52.6738,52.3877,52.657,64537.0
2022-02-18 15:00:00,62.59,62.64,62.37,62.41,50319.0,52.6738,52.7159,52.4887,52.5223,50319.0
2022-02-18 15:10:00,62.41,62.51,62.36,62.41,107464.0,52.5223,52.6065,52.4802,52.5223,107464.0
2022-02-18 15:20:00,62.41,62.46,62.32,62.34,133918.0,52.5223,52.5644,52.4466,52.4634,133918.0
2022-02-18 15:30:00,62.35,62.35,62.17,62.28,87575.0,52.4718,52.4718,52.3203,52.4129,87575.0
2022-02-18 15:40:00,62.28,62.59,62.27,62.52,101882.0,52.4129,52.6738,52.4045,52.6149,101882.0
2022-02-18 15:50:00,62.49,62.5,62.28,62.33,300338.0,52.5896,52.5981,52.4129,52.455,300338.0
2022-02-22 09:30:00,62.88,62.89,61.92,62.02,178865.0,52.9179,52.9263,52.1099,52.1941,178865.0
2022-02-22 09:40:00,62.03,62.65,61.96,62.65,112075.0,52.2025,52.7243,52.1436,52.7243,112075.0
2022-02-22 09:50:00,62.62,62.8,62.58,62.78,69805.0,52.699,52.8505,52.6654,52.8337,69805.0
2022-02-22 10:00:00,62.74,62.76,62.46,62.63,50376.0,52.8,52.8169,52.5644,52.7075,50376.0
2022-02-22 10:10:00,62.6,62.77,62.39,62.76,43171.0,52.6822,52.8253,52.5055,52.8169,43171.0
2022-02-22 10:20:00,62.73,62.78,62.52,62.65,68548.0,52.7916,52.8337,52.6149,52.7243,68548.0
2022-02-22 10:30:00,62.67,62.69,62.43,62.45,61153.0,52.7411,52.758,52.5391,52.556,61153.0
2022-02-22 10:40:00,62.44,62.53,62.33,62.5,66295.0,52.5476,52.6233,52.455,52.5981,66295.0
2022-02-22 10:50:00,62.49,62.49,62.27,62.31,45573.0,52.5896,52.5896,52.4045,52.4382,45573.0
2022-02-22 11:00:00,62.31,62.46,62.25,62.25,43601.0,52.4382,52.5644,52.3877,52.3877,43601.0
2022-02-22 11:10:00,62.26,62.38,62.16,62.28,47069.0,52.3961,52.4971,52.3119,52.4129,47069.0
2022-02-22 11:20:00,62.27,62.52,62.23,62.36,93875.0,52.4045,52.6149,52.3708,52.4802,93875.0
2022-02-22 11:30:00,62.35,62.59,62.34,62.46,48694.0,52.4718,52.6738,52.4634,52.5644,48694.0
2022-02-22 11:40:00,62.46,62.61,62.43,62.59,83968.0,52.5644,52.6906,52.5391,52.6738,83968.0
2022-02-22 11:50:00,62.59,62.66,62.43,62.61,54706.0,52.6738,52.7327,52.5391,52.6906,54706.0
2022-02-22 12:00:00,62.6,62.66,62.56,62.62,33100.0,52.6822,52.7327,52.6486,52.699,33100.0
2022-02-22 12:10:00,62.62,62.62,62.46,62.47,62796.0,52.699,52.699,52.5644,52.5728,62796.0
2022-02-22 12:20:00,62.47,62.54,62.44,62.46,52549.0,52.5728,52.6317,52.5476,52.5644,52549.0
2022-02-22 12:30:00,62.46,62.49,62.37,62.38,42226.0,52.5644,52.5896,52.4887,52.4971,42226.0
2022-02-22 12:40:00,62.38,62.39,62.24,62.27,46590.0,52.4971,52.5055,52.3792,52.4045,46590.0
2022-02-22 12:50:00,62.27,62.36,62.2,62.23,70462.0,52.4045,52.4802,52.3456,52.3708,70462.0
2022-02-22 13:00:00,62.25,62.3,62.14,62.27,59450.0,52.3877,52.4297,52.2951,52.4045,59450.0
2022-02-22 13:10:00,62.27,62.35,62.06,62.06,66200.0,52.4045,52.4718,52.2278,52.2278,66200.0
2022-02-22 13:20:00,62.08,62.19,62.08,62.15,42445.0,52.2446,52.3372,52.2446,52.3035,42445.0
2022-02-22 13:30:00,62.16,62.19,62.0,62.01,40471.0,52.3119,52.3372,52.1773,52.1857,40471.0
2022-02-22 13:40:00,62.03,62.08,61.81,61.81,52514.0,52.2025,52.2446,52.0174,52.0174,52514.0
2022-02-22 13:50:00,61.79,61.82,61.65,61.77,70657.0,52.0005,52.0258,51.8827,51.9837,70657.0
2022-02-22 14:00:00,61.76,61.76,61.65,61.68,49489.0,51.9753,51.9753,51.8827,51.908,49489.0
2022-02-22 14:10:00,61.67,61.74,61.58,61.74,44159.0,51.8996,51.9585,51.8238,51.9585,44159.0
2022-02-22 14:20:00,61.75,62.02,61.56,61.86,130050.0,51.9669,52.1941,51.807,52.0595,130050.0
2022-02-22 14:30:00,61.86,62.06,61.79,61.98,71238.0,52.0595,52.2278,52.0005,52.1604,71238.0
2022-02-22 14:40:00,61.99,62.29,61.88,62.28,63335.0,52.1689,52.4213,52.0763,52.4129,63335.0
2022-02-22 14:50:00,62.28,62.5,62.24,62.39,81828.0,52.4129,52.5981,52.3792,52.5055,81828.0
2022-02-22 15:00:00,62.42,62.68,62.4,62.46,85851.0,52.5307,52.7495,52.5139,52.5644,85851.0
2022-02-22 15:10:00,62.47,62.62,62.37,62.38,92972.0,52.5728,52.699,52.4887,52.4971,92972.0
2022-02-22 15:20:00,62.38,62.55,62.28,62.46,87273.0,52.4971,52.6401,52.4129,52.5644,87273.0
2022-02-22 15:30:00,62.44,62.46,62.3,62.38,83694.0,52.5476,52.5644,52.4297,52.4971,83694.0
2022-02-22 15:40:00,62.4,62.4,62.1,62.15,135074.0,52.5139,52.5139,52.2614,52.3035,135074.0
2022-02-22 15:50:00,62.14,62.19,61.87,62.18,436449.0,52.2951,52.3372,52.0679,52.3288,436449.0
2022-02-23 09:30:00,62.26,62.78,62.21,62.45,174573.0,52.3961,52.8337,52.354,52.556,174573.0
2022-02-23 09:40:00,62.47,62.76,62.3,62.55,68532.0,52.5728,52.8169,52.4297,52.6401,68532.0
2022-02-23 09:50:00,62.56,62.58,62.3,62.33,93590.0,52.6486,52.6654,52.4297,52.455,93590.0
2022-02-23 10:00:00,62.32,62.32,61.98,62.01,80942.0,52.4466,52.4466,52.1604,52.1857,80942.0
2022-02-23 10:10:00,61.99,62.03,61.76,61.8,79716.0,52.1689,52.2025,51.9753,52.009,79716.0
2022-02-23 10:20:00,61.79,61.81,61.58,61.63,89077.0,52.0005,52.0174,51.8238,51.8659,89077.0
2022-02-23 10:30:00,61.64,61.73,61.5,61.68,80500.0,51.8743,51.95,51.7565,51.908,80500.0
2022-02-23 10:40:00,61.66,61.71,61.56,61.63,72323.0,51.8911,51.9332,51.807,51.8659,72323.0
2022-02-23 10:50:00,61.63,61.7,61.48,61.55,56533.0,51.8659,51.9248,51.7397,51.7986,56533.0
2022-02-23 11:00:00,61.51,61.59,61.35,61.38,75922.0,51.7649,51.8322,51.6303,51.6555,75922.0
2022-02-23 11:10:00,61.38,61.46,61.25,61.34,60611.0,51.6555,51.7228,51.5461,51.6218,60611.0
2022-02-23 11:20:00,61.34,61.39,61.29,61.3,50634.0,51.6218,51.6639,51.5798,51.5882,50634.0
2022-02-23 11:30:00,61.31,61.48,61.22,61.37,94766.0,51.5966,51.7397,51.5208,51.6471,94766.0
2022-02-23 11:40:00,61.39,61.5,61.29,61.48,65937.0,51.6639,51.7565,51.5798,51.7397,65937.0
2022-02-23 11:50:00,61.51,61.59,61.47,61.52,51273.0,51.7649,51.8322,51.7312,51.7733,51273.0
2022-02-23 12:00:00,61.52,61.54,61.41,61.53,46732.0,51.7733,51.7902,51.6807,51.7817,46732.0
2022-02-23 12:10:00,61.54,61.72,61.47,61.7,44776.0,51.7902,51.9416,51.7312,51.9248,44776.0
2022-02-23 12:20:00,61.69,61.74,61.68,61.73,47691.0,51.9164,51.9585,51.908,51.95,47691.0
2022-02-23 12:30:00,61.74,61.76,61.65,61.68,50730.0,51.9585,51.9753,51.8827,51.908,50730.0
2022-02-23 12:40:00,61.68,61.71,61.61,61.63,76846.0,51.908,51.9332,51.8491,51.8659,76846.0
2022-02-23 12:50:00,61.64,61.64,61.52,61.59,47222.0,51.8743,51.8743,51.7733,51.8322,47222.0
2022-02-23 13:00:00,61.59,61.59,61.39,61.41,48706.0,51.8322,51.8322,51.6639,51.6807,48706.0
2022-02-23 13:10:00,61.41,61.42,61.16,61.3,83930.0,51.6807,51.6892,51.4704,51.5882,83930.0
2022-02-23 13:20:00,61.28,61.29,60.99,61.04,64853.0,51.5713,51.5798,51.3273,51.3694,64853.0
2022-02-23 13:30:00,61.03,61.11,60.92,61.1,61038.0,51.361,51.4283,51.2684,51.4199,61038.0
2022-02-23 13:40:00,61.09,61.35,61.07,61.32,52887.0,51.4114,51.6303,51.3946,51.605,52887.0
2022-02-23 13:50:00,61.31,61.32,61.13,61.26,48338.0,51.5966,51.605,51.4451,51.5545,48338.0
2022-02-23 14:00:00,61.25,61.27,61.02,61.16,59709.0,51.5461,51.5629,51.3525,51.4704,59709.0
2022-02-23 14:10:00,61.17,61.22,61.05,61.19,81522.0,51.4788,51.5208,51.3778,51.4956,81522.0
2022-02-23 14:20:00,61.19,61.27,60.95,60.99,89774.0,51.4956,51.5629,51.2936,51.3273,89774.0
2022-02-23 14:30:00,60.99,61.05,60.94,61.0,85780.0,51.3273,51.3778,51.2852,51.3357,85780.0
2022-02-23 14:40:00,61.0,61.0,60.79,60.92,115342.0,51.3357,51.3357,51.159,51.2684,115342.0
2022-02-23 14:50:00,60.91,60.96,60.82,60.89,70992.0,51.26,51.302,51.1842,51.2431,70992.0
2022-02-23 15:00:00,60.9,60.9,60.73,60.77,105018.0,51.2515,51.2515,51.1085,51.1421,105018.0
2022-02-23 15:10:00,60.77,60.95,60.7,60.8,233711.0,51.1421,51.2936,51.0832,51.1674,233711.0
2022-02-23 15:20:00,60.8,61.01,60.79,60.95,128092.0,51.1674,51.3441,51.159,51.2936,128092.0
2022-02-23 15:30:00,60.94,60.98,60.57,60.57,160258.0,51.2852,51.3189,50.9738,50.9738,160258.0
2022-02-23 15:40:00,60.56,60.66,60.44,60.49,261175.0,50.9654,51.0496,50.8644,50.9065,261175.0
2022-02-23 15:50:00,60.48,60.63,60.39,60.61,507150.0,50.8981,51.0243,50.8223,51.0075,507150.0
2022-02-24 09:30:00,58.55,58.57,57.51,57.8,369582.0,49.2739,49.2907,48.3986,48.6427,369582.0
2022-02-24 09:40:00,57.77,58.09,57.31,57.97,217251.0,48.6174,48.8867,48.2303,48.7857,217251.0
2022-02-24 09:50:00,57.99,58.28,57.71,58.09,162078.0,48.8026,49.0466,48.5669,48.8867,162078.0
2022-02-24 10:00:00,58.03,58.04,57.71,58.0,254204.0,48.8362,48.8447,48.5669,48.811,254204.0
2022-02-24 10:10:00,58.0,58.32,57.88,58.3,152413.0,48.811,49.0803,48.71,49.0635,152413.0
2022-02-24 10:20:00,58.31,58.56,58.01,58.11,119516.0,49.0719,49.2823,48.8194,48.9036,119516.0
2022-02-24 10:30:00,58.09,58.32,57.87,58.2,186148.0,48.8867,49.0803,48.7016,48.9793,186148.0
2022-02-24 10:40:00,58.17,58.28,58.04,58.18,128193.0,48.9541,49.0466,48.8447,48.9625,128193.0
2022-02-24 10:50:00,58.17,58.31,57.97,58.05,119128.0,48.9541,49.0719,48.7857,48.8531,119128.0
2022-02-24 11:00:00,58.04,58.15,57.75,58.14,152010.0,48.8447,48.9372,48.6006,48.9288,152010.0
2022-02-24 11:10:00,58.15,58.33,57.96,58.24,111970.0,48.9372,49.0887,48.7773,49.013,111970.0
2022-02-24 11:20:00,58.24,58.3,57.9,57.94,98167.0,49.013,49.0635,48.7268,48.7605,98167.0
2022-02-24 11:30:00,57.94,57.99,57.75,57.9,95740.0,48.7605,48.8026,48.6006,48.7268,95740.0
2022-02-24 11:40:00,57.91,57.91,57.64,57.77,97631.0,48.7353,48.7353,48.508,48.6174,97631.0
2022-02-24 11:50:00,57.77,57.92,57.71,57.91,163061.0,48.6174,48.7437,48.5669,48.7353,163061.0
2022-02-24 12:00:00,57.91,57.94,57.68,57.68,96625.0,48.7353,48.7605,48.5417,48.5417,96625.0
2022-02-24 12:10:00,57.71,57.77,57.46,57.48,131590.0,48.5669,48.6174,48.3565,48.3734,131590.0
2022-02-24 12:20:00,57.5,57.59,57.4,57.57,108159.0,48.3902,48.466,48.3061,48.4491,108159.0
2022-02-24 12:30:00,57.57,57.7,57.42,57.63,144431.0,48.4491,48.5585,48.3229,48.4996,144431.0
2022-02-24 12:40:00,57.63,57.68,57.47,57.52,122766.0,48.4996,48.5417,48.365,48.407,122766.0
2022-02-24 12:50:00,57.53,57.58,57.38,57.41,156338.0,48.4155,48.4575,48.2892,48.3145,156338.0
2022-02-24 13:00:00,57.4,57.44,57.22,57.36,123209.0,48.3061,48.3397,48.1546,48.2724,123209.0
2022-02-24 13:10:00,57.36,57.65,57.16,57.6,135014.0,48.2724,48.5164,48.1041,48.4744,135014.0
2022-02-24 13:20:00,57.6,57.61,57.4,57.41,132162.0,48.4744,48.4828,48.3061,48.3145,132162.0
2022-02-24 13:30:00,57.42,57.62,57.31,57.58,91065.0,48.3229,48.4912,48.2303,48.4575,91065.0
2022-02-24 13:40:00,57.6,57.88,57.39,57.86,211263.0,48.4744,48.71,48.2976,48.6932,211263.0
2022-02-24 13:50:00,57.88,57.96,57.66,57.75,138663.0,48.71,48.7773,48.5249,48.6006,138663.0
2022-02-24 14:00:00,57.75,57.85,57.54,57.55,131449.0,48.6006,48.6848,48.4239,48.4323,131449.0
2022-02-24 14:10:00,57.57,57.98,57.55,57.96,102358.0,48.4491,48.7942,48.4323,48.7773,102358.0
2022-02-24 14:20:00,57.97,58.28,57.96,58.27,123012.0,48.7857,49.0466,48.7773,49.0382,123012.0
2022-02-24 14:30:00,58.28,58.65,58.23,58.59,127549.0,49.0466,49.358,49.0046,49.3075,127549.0
2022-02-24 14:40:00,58.59,58.72,58.45,58.7,100255.0,49.3075,49.4169,49.1897,49.4001,100255.0
2022-02-24 14:50:00,58.69,58.82,58.6,58.76,94325.0,49.3917,49.5011,49.3159,49.4506,94325.0
2022-02-24 15:00:00,58.77,58.99,58.68,58.84,86412.0,49.459,49.6442,49.3833,49.5179,86412.0
2022-02-24 15:10:00,58.83,58.94,58.78,58.9,130875.0,49.5095,49.6021,49.4674,49.5684,130875.0
2022-02-24 15:20:00,58.9,58.95,58.71,58.73,171782.0,49.5684,49.6105,49.4085,49.4253,171782.0
2022-02-24 15:30:00,58.73,59.19,58.71,59.15,262456.0,49.4253,49.8125,49.4085,49.7788,262456.0
2022-02-24 15:40:00,59.15,59.19,59.01,59.08,346512.0,49.7788,49.8125,49.661,49.7199,346512.0
2022-02-24 15:50:00,59.08,59.44,59.04,59.23,1017450.0,49.7199,50.0229,49.6862,49.8461,1017450.0
2022-02-25 09:30:00,60.18,61.27,60.02,61.16,342262.0,50.6456,51.5629,50.511,51.4704,342262.0
2022-02-25 09:40:00,61.12,61.23,60.7,61.15,197998.0,51.4367,51.5293,51.0832,51.4619,197998.0
2022-02-25 09:50:00,61.13,61.27,60.96,61.0,100000.0,51.4451,51.5629,51.302,51.3357,100000.0
2022-02-25 10:00:00,61.01,61.37,60.87,61.37,82579.0,51.3441,51.6471,51.2263,51.6471,82579.0
2022-02-25 10:10:00,61.37,61.82,61.34,61.81,107168.0,51.6471,52.0258,51.6218,52.0174,107168.0
2022-02-25 10:20:00,61.82,61.82,61.53,61.65,182243.0,52.0258,52.0258,51.7817,51.8827,182243.0
2022-02-25 10:30:00,61.65,61.68,61.27,61.43,140085.0,51.8827,51.908,51.5629,51.6976,140085.0
2022-02-25 10:40:00,61.44,61.6,61.38,61.52,111852.0,51.706,51.8406,51.6555,51.7733,111852.0
2022-02-25 10:50:00,61.52,61.67,61.44,61.56,143841.0,51.7733,51.8996,51.706,51.807,143841.0
2022-02-25 11:00:00,61.58,61.78,61.43,61.73,106477.0,51.8238,51.9921,51.6976,51.95,106477.0
2022-02-25 11:10:00,61.71,61.97,61.69,61.92,117079.0,51.9332,52.152,51.9164,52.1099,117079.0
2022-02-25 11:20:00,61.92,62.1,61.9,62.04,121162.0,52.1099,52.2614,52.0931,52.2109,121162.0
2022-02-25 11:30:00,62.05,62.18,62.0,62.12,98412.0,52.2194,52.3288,52.1773,52.2783,98412.0
2022-02-25 11:40:00,62.12,62.26,62.07,62.24,92929.0,52.2783,52.3961,52.2362,52.3792,92929.0
2022-02-25 11:50:00,62.26,62.59,62.26,62.57,121533.0,52.3961,52.6738,52.3961,52.657,121533.0
2022-02-25 12:00:00,62.58,62.61,62.38,62.38,61361.0,52.6654,52.6906,52.4971,52.4971,61361.0
2022-02-25 12:10:00,62.39,62.51,62.31,62.51,78738.0,52.5055,52.6065,52.4382,52.6065,78738.0
2022-02-25 12:20:00,62.51,62.6,62.44,62.58,64221.0,52.6065,52.6822,52.5476,52.6654,64221.0
2022-02-25 12:30:00,62.59,62.7,62.57,62.69,94129.0,52.6738,52.7664,52.657,52.758,94129.0
2022-02-25 12:40:00,62.69,62.86,62.68,62.78,78159.0,52.758,52.901,52.7495,52.8337,78159.0
2022-02-25 12:50:00,62.78,62.85,62.67,62.77,126710.0,52.8337,52.8926,52.7411,52.8253,126710.0
2022-02-25 13:00:00,62.79,62.9,62.67,62.68,82976.0,52.8421,52.9347,52.7411,52.7495,82976.0
2022-02-25 13:10:00,62.69,62.89,62.55,62.89,94664.0,52.758,52.9263,52.6401,52.9263,94664.0
2022-02-25 13:20:00,62.88,62.95,62.78,62.87,68832.0,52.9179,52.9768,52.8337,52.9094,68832.0
2022-02-25 13:30:00,62.87,62.95,62.64,62.7,74614.0,52.9094,52.9768,52.7159,52.7664,74614.0
2022-02-25 13:40:00,62.72,62.92,62.71,62.92,42364.0,52.7832,52.9515,52.7748,52.9515,42364.0
2022-02-25 13:50:00,62.91,62.91,62.68,62.75,95879.0,52.9431,52.9431,52.7495,52.8084,95879.0
2022-02-25 14:00:00,62.75,62.81,62.58,62.66,81625.0,52.8084,52.8589,52.6654,52.7327,81625.0
2022-02-25 14:10:00,62.66,62.72,62.58,62.67,235907.0,52.7327,52.7832,52.6654,52.7411,235907.0
2022-02-25 14:20:00,62.68,62.96,62.66,62.92,136082.0,52.7495,52.9852,52.7327,52.9515,136082.0
2022-02-25 14:30:00,62.93,63.0,62.65,62.66,107370.0,52.9599,53.0188,52.7243,52.7327,107370.0
2022-02-25 14:40:00,62.67,62.77,62.58,62.7,77852.0,52.7411,52.8253,52.6654,52.7664,77852.0
2022-02-25 14:50:00,62.7,62.72,62.54,62.64,152005.0,52.7664,52.7832,52.6317,52.7159,152005.0
2022-02-25 15:00:00,62.63,62.75,62.53,62.74,90649.0,52.7075,52.8084,52.6233,52.8,90649.0
2022-02-25 15:10:00,62.75,62.88,62.64,62.84,149242.0,52.8084,52.9179,52.7159,52.8842,149242.0
2022-02-25 15:20:00,62.84,62.88,62.74,62.77,187096.0,52.8842,52.9179,52.8,52.8253,187096.0
2022-02-25 15:30:00,62.77,62.86,62.68,62.8,192198.0,52.8253,52.901,52.7495,52.8505,192198.0
2022-02-25 15:40:00,62.81,63.03,62.79,62.92,377780.0,52.8589,53.0441,52.8421,52.9515,377780.0
2022-02-25 15:50:00,62.92,63.08,62.84,62.97,798853.0,52.9515,53.0862,52.8842,52.9936,798853.0
2022-02-28 09:30:00,60.49,61.7,59.95,61.65,304333.0,50.9065,51.9248,50.4521,51.8827,304333.0
2022-02-28 09:40:00,61.63,61.64,61.08,61.23,119527.0,51.8659,51.8743,51.403,51.5293,119527.0
2022-02-28 09:50:00,61.25,61.62,61.23,61.56,147148.0,51.5461,51.8575,51.5293,51.807,147148.0
2022-02-28 10:00:00,61.54,61.79,61.36,61.71,104014.0,51.7902,52.0005,51.6387,51.9332,104014.0
2022-02-28 10:10:00,61.69,61.82,61.46,61.49,86220.0,51.9164,52.0258,51.7228,51.7481,86220.0
2022-02-28 10:20:00,61.5,61.79,61.47,61.58,91499.0,51.7565,52.0005,51.7312,51.8238,91499.0
2022-02-28 10:30:00,61.58,62.12,61.55,62.05,133609.0,51.8238,52.2783,51.7986,52.2194,133609.0
2022-02-28 10:40:00,62.07,62.15,61.95,62.0,100681.0,52.2362,52.3035,52.1352,52.1773,100681.0
2022-02-28 10:50:00,62.01,62.13,61.97,62.09,88465.0,52.1857,52.2867,52.152,52.253,88465.0
2022-02-28 11:00:00,62.1,62.2,62.05,62.13,70179.0,52.2614,52.3456,52.2194,52.2867,70179.0
2022-02-28 11:10:00,62.14,62.31,62.06,62.25,68865.0,52.2951,52.4382,52.2278,52.3877,68865.0
2022-02-28 11:20:00,62.25,62.52,62.24,62.42,90131.0,52.3877,52.6149,52.3792,52.5307,90131.0
2022-02-28 11:30:00,62.42,62.53,62.37,62.42,135557.0,52.5307,52.6233,52.4887,52.5307,135557.0
2022-02-28 11:40:00,62.43,62.45,62.29,62.3,49362.0,52.5391,52.556,52.4213,52.4297,49362.0
2022-02-28 11:50:00,62.32,62.44,62.22,62.42,52006.0,52.4466,52.5476,52.3624,52.5307,52006.0
2022-02-28 12:00:00,62.4,62.48,62.19,62.19,59459.0,52.5139,52.5812,52.3372,52.3372,59459.0
2022-02-28 12:10:00,62.2,62.2,62.03,62.1,90194.0,52.3456,52.3456,52.2025,52.2614,90194.0
2022-02-28 12:20:00,62.11,62.21,62.06,62.15,54194.0,52.2698,52.354,52.2278,52.3035,54194.0
2022-02-28 12:30:00,62.15,62.18,62.01,62.06,62893.0,52.3035,52.3288,52.1857,52.2278,62893.0
2022-02-28 12:40:00,62.06,62.1,61.85,61.92,69506.0,52.2278,52.2614,52.051,52.1099,69506.0
2022-02-28 12:50:00,61.91,61.94,61.74,61.85,73410.0,52.1015,52.1268,51.9585,52.051,73410.0
2022-02-28 13:00:00,61.85,62.13,61.82,62.11,132631.0,52.051,52.2867,52.0258,52.2698,132631.0
2022-02-28 13:10:00,62.11,62.26,62.02,62.06,67908.0,52.2698,52.3961,52.1941,52.2278,67908.0
2022-02-28 13:20:00,62.04,62.12,61.9,62.06,59882.0,52.2109,52.2783,52.0931,52.2278,59882.0
2022-02-28 13:30:00,62.05,62.1,61.96,62.07,60372.0,52.2194,52.2614,52.1436,52.2362,60372.0
2022-02-28 13:40:00,62.06,62.12,61.83,61.94,46433.0,52.2278,52.2783,52.0342,52.1268,46433.0
2022-02-28 13:50:00,61.96,62.12,61.95,62.12,61496.0,52.1436,52.2783,52.1352,52.2783,61496.0
2022-02-28 14:00:00,62.11,62.11,61.55,61.55,75366.0,52.2698,52.2698,51.7986,51.7986,75366.0
2022-02-28 14:10:00,61.54,61.72,61.45,61.7,80765.0,51.7902,51.9416,51.7144,51.9248,80765.0
2022-02-28 14:20:00,61.71,61.72,61.45,61.47,86542.0,51.9332,51.9416,51.7144,51.7312,86542.0
2022-02-28 14:30:00,61.48,61.68,61.38,61.61,67137.0,51.7397,51.908,51.6555,51.8491,67137.0
2022-02-28 14:40:00,61.61,61.82,61.58,61.77,75868.0,51.8491,52.0258,51.8238,51.9837,75868.0
2022-02-28 14:50:00,61.77,61.81,61.7,61.7,79699.0,51.9837,52.0174,51.9248,51.9248,79699.0
2022-02-28 15:00:00,61.68,61.75,61.53,61.69,96637.0,51.908,51.9669,51.7817,51.9164,96637.0
2022-02-28 15:10:00,61.7,61.72,61.57,61.67,69165.0,51.9248,51.9416,51.8154,51.8996,69165.0
2022-02-28 15:20:00,61.67,61.85,61.66,61.67,113654.0,51.8996,52.051,51.8911,51.8996,113654.0
2022-02-28 15:30:00,61.67,61.67,61.45,61.51,139797.0,51.8996,51.8996,51.7144,51.7649,139797.0
2022-02-28 15:40:00,61.54,62.08,61.53,62.02,207807.0,51.7902,52.2446,51.7817,52.1941,207807.0
2022-02-28 15:50:00,62.04,62.25,61.97,62.22,603836.0,52.2109,52.3877,52.152,52.3624,603836.0
2022-03-01 09:30:00,61.28,61.5,60.2,60.24,228096.0,51.5713,51.7565,50.6624,50.6961,228096.0
2022-03-01 09:40:00,60.25,60.36,60.02,60.31,182415.0,50.7045,50.7971,50.511,50.755,182415.0
2022-03-01 09:50:00,60.32,60.35,59.66,59.86,264625.0,50.7634,50.7887,50.208,50.3763,264625.0
2022-03-01 10:00:00,59.88,60.19,59.64,59.64,212549.0,50.3931,50.654,50.1912,50.1912,212549.0
2022-03-01 10:10:00,59.63,59.75,59.35,59.52,152838.0,50.1828,50.2837,49.9471,50.0902,152838.0
2022-03-01 10:20:00,59.53,59.65,59.31,59.47,95306.0,50.0986,50.1996,49.9135,50.0481,95306.0
2022-03-01 10:30:00,59.48,59.62,59.27,59.28,126483.0,50.0565,50.1743,49.8798,49.8882,126483.0
2022-03-01 10:40:00,59.28,59.4,59.09,59.3,127968.0,49.8882,49.9892,49.7283,49.905,127968.0
2022-03-01 10:50:00,59.3,59.54,59.23,59.26,104755.0,49.905,50.107,49.8461,49.8714,104755.0
2022-03-01 11:00:00,59.26,59.48,59.17,59.22,82843.0,49.8714,50.0565,49.7956,49.8377,82843.0
2022-03-01 11:10:00,59.22,59.29,58.94,58.96,90920.0,49.8377,49.8966,49.6021,49.6189,90920.0
2022-03-01 11:20:00,58.95,58.96,58.79,58.85,80027.0,49.6105,49.6189,49.4758,49.5263,80027.0
2022-03-01 11:30:00,58.86,58.86,58.61,58.67,100755.0,49.5347,49.5347,49.3244,49.3748,100755.0
2022-03-01 11:40:00,58.68,58.7,58.36,58.42,140145.0,49.3833,49.4001,49.114,49.1645,140145.0
2022-03-01 11:50:00,58.43,58.46,58.28,58.37,101287.0,49.1729,49.1981,49.0466,49.1224,101287.0
2022-03-01 12:00:00,58.36,58.36,58.13,58.16,82877.0,49.114,49.114,48.9204,48.9456,82877.0
2022-03-01 12:10:00,58.16,58.47,58.07,58.43,106332.0,48.9456,49.2065,48.8699,49.1729,106332.0
2022-03-01 12:20:00,58.43,58.45,58.22,58.39,72341.0,49.1729,49.1897,48.9961,49.1392,72341.0
2022-03-01 12:30:00,58.38,58.46,58.18,58.19,80928.0,49.1308,49.1981,48.9625,48.9709,80928.0
2022-03-01 12:40:00,58.19,58.37,58.13,58.35,59363.0,48.9709,49.1224,48.9204,49.1055,59363.0
2022-03-01 12:50:00,58.37,58.42,58.22,58.34,57076.0,49.1224,49.1645,48.9961,49.0971,57076.0
2022-03-01 13:00:00,58.34,58.46,58.18,58.21,56815.0,49.0971,49.1981,48.9625,48.9877,56815.0
2022-03-01 13:10:00,58.21,58.21,57.9,57.92,80122.0,48.9877,48.9877,48.7268,48.7437,80122.0
2022-03-01 13:20:00,57.92,57.94,57.63,57.64,99551.0,48.7437,48.7605,48.4996,48.508,99551.0
2022-03-01 13:30:00,57.63,57.69,57.5,57.55,113634.0,48.4996,48.5501,48.3902,48.4323,113634.0
2022-03-01 13:40:00,57.54,57.66,57.47,57.65,97697.0,48.4239,48.5249,48.365,48.5164,97697.0
2022-03-01 13:50:00,57.66,57.86,57.65,57.79,85602.0,48.5249,48.6932,48.5164,48.6343,85602.0
2022-03-01 14:00:00,57.8,57.81,57.61,57.7,92980.0,48.6427,48.6511,48.4828,48.5585,92980.0
2022-03-01 14:10:00,57.71,57.95,57.64,57.95,157665.0,48.5669,48.7689,48.508,48.7689,157665.0
2022-03-01 14:20:00,57.94,58.31,57.93,58.25,117553.0,48.7605,49.0719,48.7521,49.0214,117553.0
2022-03-01 14:30:00,58.25,58.61,58.24,58.61,142348.0,49.0214,49.3244,49.013,49.3244,142348.0
2022-03-01 14:40:00,58.61,58.64,58.41,58.42,136535.0,49.3244,49.3496,49.156,49.1645,136535.0
2022-03-01 14:50:00,58.41,58.43,58.25,58.3,96627.0,49.156,49.1729,49.0214,49.0635,96627.0
2022-03-01 15:00:00,58.3,58.72,58.26,58.51,158665.0,49.0635,49.4169,49.0298,49.2402,158665.0
2022-03-01 15:10:00,58.52,58.52,58.21,58.23,123609.0,49.2486,49.2486,48.9877,49.0046,123609.0
2022-03-01 15:20:00,58.24,58.34,58.22,58.26,101004.0,49.013,49.0971,48.9961,49.0298,101004.0
2022-03-01 15:30:00,58.25,58.37,58.14,58.25,227406.0,49.0214,49.1224,48.9288,49.0214,227406.0
2022-03-01 15:40:00,58.23,58.35,58.0,58.01,289400.0,49.0046,49.1055,48.811,48.8194,289400.0
2022-03-01 15:50:00,58.01,58.28,57.82,58.12,787973.0,48.8194,49.0466,48.6595,48.912,787973.0
2022-03-02 09:30:00,59.06,59.88,58.85,59.58,244167.0,49.7031,50.3931,49.5263,50.1407,244167.0
2022-03-02 09:40:00,59.61,59.94,59.38,59.86,135043.0,50.1659,50.4436,49.9724,50.3763,135043.0
2022-03-02 09:50:00,59.84,59.97,59.7,59.83,95747.0,50.3595,50.4689,50.2417,50.3511,95747.0
2022-03-02 10:00:00,59.83,60.06,59.68,59.74,145408.0,50.3511,50.5446,50.2248,50.2753,145408.0
2022-03-02 10:10:00,59.74,59.87,59.56,59.86,98589.0,50.2753,50.3847,50.1238,50.3763,98589.0
2022-03-02 10:20:00,59.87,60.1,59.71,59.91,120169.0,50.3847,50.5783,50.2501,50.4184,120169.0
2022-03-02 10:30:00,59.91,60.34,59.77,60.26,170079.0,50.4184,50.7803,50.3006,50.7129,170079.0
2022-03-02 10:40:00,60.28,60.31,60.04,60.14,101518.0,50.7298,50.755,50.5278,50.612,101518.0
2022-03-02 10:50:00,60.14,60.44,60.01,60.41,139056.0,50.612,50.8644,50.5026,50.8392,139056.0
2022-03-02 11:00:00,60.41,60.86,60.38,60.8,142793.0,50.8392,51.2179,50.8139,51.1674,142793.0
2022-03-02 11:10:00,60.81,60.85,60.59,60.67,145754.0,51.1758,51.2095,50.9907,51.058,145754.0
2022-03-02 11:20:00,60.69,60.85,60.66,60.77,90621.0,51.0748,51.2095,51.0496,51.1421,90621.0
2022-03-02 11:30:00,60.78,61.08,60.72,60.82,133796.0,51.1506,51.403,51.1001,51.1842,133796.0
2022-03-02 11:40:00,60.83,60.9,60.65,60.78,68107.0,51.1926,51.2515,51.0412,51.1506,68107.0
2022-03-02 11:50:00,60.78,60.97,60.76,60.87,73450.0,51.1506,51.3105,51.1337,51.2263,73450.0
2022-03-02 12:00:00,60.87,60.98,60.81,60.92,64620.0,51.2263,51.3189,51.1758,51.2684,64620.0
2022-03-02 12:10:00,60.93,61.0,60.72,60.75,138239.0,51.2768,51.3357,51.1001,51.1253,138239.0
2022-03-02 12:20:00,60.75,60.86,60.6,60.85,78027.0,51.1253,51.2179,50.9991,51.2095,78027.0
2022-03-02 12:30:00,60.85,60.96,60.84,60.93,87509.0,51.2095,51.302,51.2011,51.2768,87509.0
2022-03-02 12:40:00,60.92,61.03,60.85,60.99,148086.0,51.2684,51.361,51.2095,51.3273,148086.0
2022-03-02 12:50:00,60.98,61.06,60.82,61.05,70869.0,51.3189,51.3862,51.1842,51.3778,70869.0
2022-03-02 13:00:00,61.05,61.24,61.04,61.06,63382.0,51.3778,51.5377,51.3694,51.3862,63382.0
2022-03-02 13:10:00,61.05,61.09,60.95,60.97,52440.0,51.3778,51.4114,51.2936,51.3105,52440.0
2022-03-02 13:20:00,60.97,61.08,60.96,61.04,52305.0,51.3105,51.403,51.302,51.3694,52305.0
2022-03-02 13:30:00,61.04,61.11,61.04,61.1,82548.0,51.3694,51.4283,51.3694,51.4199,82548.0
2022-03-02 13:40:00,61.1,61.12,60.9,60.91,58269.0,51.4199,51.4367,51.2515,51.26,58269.0
2022-03-02 13:50:00,60.91,61.01,60.86,60.92,80516.0,51.26,51.3441,51.2179,51.2684,80516.0
2022-03-02 14:00:00,60.93,60.93,60.82,60.89,73443.0,51.2768,51.2768,51.1842,51.2431,73443.0
2022-03-02 14:10:00,60.9,60.99,60.88,60.92,66227.0,51.2515,51.3273,51.2347,51.2684,66227.0
2022-03-02 14:20:00,60.93,60.98,60.79,60.88,115748.0,51.2768,51.3189,51.159,51.2347,115748.0
2022-03-02 14:30:00,60.89,60.89,60.81,60.89,68348.0,51.2431,51.2431,51.1758,51.2431,68348.0
2022-03-02 14:40:00,60.9,60.92,60.71,60.75,88981.0,51.2515,51.2684,51.0916,51.1253,88981.0
2022-03-02 14:50:00,60.76,60.85,60.53,60.57,104967.0,51.1337,51.2095,50.9402,50.9738,104967.0
2022-03-02 15:00:00,60.57,60.73,60.47,60.63,121188.0,50.9738,51.1085,50.8897,51.0243,121188.0
2022-03-02 15:10:00,60.61,60.66,60.5,60.65,81096.0,51.0075,51.0496,50.9149,51.0412,81096.0
2022-03-02 15:20:00,60.64,60.76,60.58,60.75,90382.0,51.0327,51.1337,50.9822,51.1253,90382.0
2022-03-02 15:30:00,60.76,60.88,60.76,60.81,107532.0,51.1337,51.2347,51.1337,51.1758,107532.0
2022-03-02 15:40:00,60.81,60.93,60.77,60.89,196528.0,51.1758,51.2768,51.1421,51.2431,196528.0
2022-03-02 15:50:00,60.9,61.03,60.6,60.68,480787.0,51.2515,51.361,50.9991,51.0664,480787.0
2022-03-03 09:30:00,60.99,61.27,60.31,60.44,94601.0,51.3273,51.5629,50.755,50.8644,94601.0
2022-03-03 09:40:00,60.45,61.15,60.45,60.73,78969.0,50.8728,51.4619,50.8728,51.1085,78969.0
2022-03-03 09:50:00,60.76,60.87,60.59,60.77,38673.0,51.1337,51.2263,50.9907,51.1421,38673.0
2022-03-03 10:00:00,60.75,60.93,60.51,60.6,44541.0,51.1253,51.2768,50.9233,50.9991,44541.0
2022-03-03 10:10:00,60.6,60.76,60.52,60.75,51236.0,50.9991,51.1337,50.9318,51.1253,51236.0
2022-03-03 10:20:00,60.72,60.73,60.4,60.67,46786.0,51.1001,51.1085,50.8308,51.058,46786.0
2022-03-03 10:30:00,60.64,60.7,60.33,60.34,51497.0,51.0327,51.0832,50.7719,50.7803,51497.0
2022-03-03 10:40:00,60.36,60.39,60.11,60.23,69705.0,50.7971,50.8223,50.5867,50.6877,69705.0
2022-03-03 10:50:00,60.22,60.26,60.03,60.06,61814.0,50.6793,50.7129,50.5194,50.5446,61814.0
2022-03-03 11:00:00,60.07,60.12,59.97,59.98,118622.0,50.553,50.5951,50.4689,50.4773,118622.0
2022-03-03 11:10:00,59.98,59.98,59.72,59.94,123631.0,50.4773,50.4773,50.2585,50.4436,123631.0
2022-03-03 11:20:00,59.96,60.12,59.94,60.06,34453.0,50.4605,50.5951,50.4436,50.5446,34453.0
2022-03-03 11:30:00,60.05,60.24,60.04,60.11,45180.0,50.5362,50.6961,50.5278,50.5867,45180.0
2022-03-03 11:40:00,60.12,60.3,60.1,60.23,57248.0,50.5951,50.7466,50.5783,50.6877,57248.0
2022-03-03 11:50:00,60.24,60.35,60.14,60.24,84791.0,50.6961,50.7887,50.612,50.6961,84791.0
2022-03-03 12:00:00,60.23,60.4,60.19,60.4,57354.0,50.6877,50.8308,50.654,50.8308,57354.0
2022-03-03 12:10:00,60.4,60.49,60.3,60.32,37053.0,50.8308,50.9065,50.7466,50.7634,37053.0
2022-03-03 12:20:00,60.32,60.42,60.2,60.25,59869.0,50.7634,50.8476,50.6624,50.7045,59869.0
2022-03-03 12:30:00,60.25,60.89,60.24,60.6,130614.0,50.7045,51.2431,50.6961,50.9991,130614.0
2022-03-03 12:40:00,60.59,60.69,60.51,60.62,45432.0,50.9907,51.0748,50.9233,51.0159,45432.0
2022-03-03 12:50:00,60.61,60.65,60.49,60.62,48564.0,51.0075,51.0412,50.9065,51.0159,48564.0
2022-03-03 13:00:00,60.62,60.76,60.58,60.64,48043.0,51.0159,51.1337,50.9822,51.0327,48043.0
2022-03-03 13:10:00,60.62,60.76,60.6,60.7,57882.0,51.0159,51.1337,50.9991,51.0832,57882.0
2022-03-03 13:20:00,60.68,60.75,60.63,60.75,30122.0,51.0664,51.1253,51.0243,51.1253,30122.0
2022-03-03 13:30:00,60.75,60.75,60.51,60.65,48995.0,51.1253,51.1253,50.9233,51.0412,48995.0
2022-03-03 13:40:00,60.64,60.66,60.51,60.6,44968.0,51.0327,51.0496,50.9233,50.9991,44968.0
2022-03-03 13:50:00,60.59,60.7,60.56,60.58,46960.0,50.9907,51.0832,50.9654,50.9822,46960.0
2022-03-03 14:00:00,60.58,60.67,60.56,60.6,44203.0,50.9822,51.058,50.9654,50.9991,44203.0
2022-03-03 14:10:00,60.6,60.83,60.56,60.75,81299.0,50.9991,51.1926,50.9654,51.1253,81299.0
2022-03-03 14:20:00,60.76,60.76,60.62,60.64,41399.0,51.1337,51.1337,51.0159,51.0327,41399.0
2022-03-03 14:30:00,60.65,60.66,60.6,60.62,41440.0,51.0412,51.0496,50.9991,51.0159,41440.0
2022-03-03 14:40:00,60.6,60.66,60.43,60.45,46297.0,50.9991,51.0496,50.856,50.8728,46297.0
2022-03-03 14:50:00,60.46,60.47,60.33,60.37,56912.0,50.8813,50.8897,50.7719,50.8055,56912.0
2022-03-03 15:00:00,60.37,60.37,60.21,60.27,79613.0,50.8055,50.8055,50.6709,50.7214,79613.0
2022-03-03 15:10:00,60.27,60.41,60.2,60.38,83657.0,50.7214,50.8392,50.6624,50.8139,83657.0
2022-03-03 15:20:00,60.37,60.56,60.32,60.55,112740.0,50.8055,50.9654,50.7634,50.957,112740.0
2022-03-03 15:30:00,60.54,60.56,60.3,60.47,134985.0,50.9486,50.9654,50.7466,50.8897,134985.0
2022-03-03 15:40:00,60.46,60.47,60.24,60.35,156160.0,50.8813,50.8897,50.6961,50.7887,156160.0
2022-03-03 15:50:00,60.34,60.57,60.22,60.56,384908.0,50.7803,50.9738,50.6793,50.9654,384908.0
2022-03-04 09:30:00,58.85,59.04,58.34,58.6,223330.0,49.5263,49.6862,49.0971,49.3159,223330.0
2022-03-04 09:40:00,58.59,58.83,58.43,58.46,110240.0,49.3075,49.5095,49.1729,49.1981,110240.0
2022-03-04 09:50:00,58.44,59.12,58.41,59.1,115189.0,49.1813,49.7536,49.156,49.7367,115189.0
2022-03-04 10:00:00,59.12,59.22,58.85,58.93,85314.0,49.7536,49.8377,49.5263,49.5937,85314.0
2022-03-04 10:10:00,58.95,59.0,58.66,58.76,79090.0,49.6105,49.6526,49.3664,49.4506,79090.0
2022-03-04 10:20:00,58.76,58.92,58.75,58.92,126984.0,49.4506,49.5852,49.4422,49.5852,126984.0
2022-03-04 10:30:00,58.91,58.97,58.69,58.8,104394.0,49.5768,49.6273,49.3917,49.4843,104394.0
2022-03-04 10:40:00,58.79,58.9,58.71,58.8,125233.0,49.4758,49.5684,49.4085,49.4843,125233.0
2022-03-04 10:50:00,58.79,58.82,58.62,58.71,122843.0,49.4758,49.5011,49.3328,49.4085,122843.0
2022-03-04 11:00:00,58.71,58.76,58.61,58.69,111487.0,49.4085,49.4506,49.3244,49.3917,111487.0
2022-03-04 11:10:00,58.69,58.92,58.66,58.82,155000.0,49.3917,49.5852,49.3664,49.5011,155000.0
2022-03-04 11:20:00,58.8,58.84,58.65,58.74,113535.0,49.4843,49.5179,49.358,49.4338,113535.0
2022-03-04 11:30:00,58.72,58.86,58.53,58.83,143835.0,49.4169,49.5347,49.257,49.5095,143835.0
2022-03-04 11:40:00,58.83,58.85,58.69,58.78,157484.0,49.5095,49.5263,49.3917,49.4674,157484.0
2022-03-04 11:50:00,58.78,58.8,58.43,58.48,77965.0,49.4674,49.4843,49.1729,49.2149,77965.0
2022-03-04 12:00:00,58.48,58.54,58.35,58.52,77413.0,49.2149,49.2654,49.1055,49.2486,77413.0
2022-03-04 12:10:00,58.52,58.82,58.52,58.8,153734.0,49.2486,49.5011,49.2486,49.4843,153734.0
2022-03-04 12:20:00,58.8,58.82,58.52,58.69,159782.0,49.4843,49.5011,49.2486,49.3917,159782.0
2022-03-04 12:30:00,58.68,58.79,58.64,58.77,143702.0,49.3833,49.4758,49.3496,49.459,143702.0
2022-03-04 12:40:00,58.77,58.81,58.72,58.81,48668.0,49.459,49.4927,49.4169,49.4927,48668.0
2022-03-04 12:50:00,58.81,58.93,58.78,58.91,54523.0,49.4927,49.5937,49.4674,49.5768,54523.0
2022-03-04 13:00:00,58.91,59.12,58.91,59.07,72041.0,49.5768,49.7536,49.5768,49.7115,72041.0
2022-03-04 13:10:00,59.09,59.09,58.8,58.82,112099.0,49.7283,49.7283,49.4843,49.5011,112099.0
2022-03-04 13:20:00,58.83,58.89,58.68,58.73,136570.0,49.5095,49.56,49.3833,49.4253,136570.0
2022-03-04 13:30:00,58.73,58.84,58.68,58.82,72640.0,49.4253,49.5179,49.3833,49.5011,72640.0
2022-03-04 13:40:00,58.82,58.82,58.6,58.63,119665.0,49.5011,49.5011,49.3159,49.3412,119665.0
2022-03-04 13:50:00,58.63,58.7,58.55,58.56,92320.0,49.3412,49.4001,49.2739,49.2823,92320.0
2022-03-04 14:00:00,58.56,58.59,58.38,58.51,168835.0,49.2823,49.3075,49.1308,49.2402,168835.0
2022-03-04 14:10:00,58.51,58.55,58.41,58.53,69354.0,49.2402,49.2739,49.156,49.257,69354.0
2022-03-04 14:20:00,58.53,58.84,58.5,58.69,143749.0,49.257,49.5179,49.2318,49.3917,143749.0
2022-03-04 14:30:00,58.69,58.74,58.59,58.64,96825.0,49.3917,49.4338,49.3075,49.3496,96825.0
2022-03-04 14:40:00,58.64,58.64,58.39,58.41,161746.0,49.3496,49.3496,49.1392,49.156,161746.0
2022-03-04 14:50:00,58.4,58.59,58.36,58.36,102159.0,49.1476,49.3075,49.114,49.114,102159.0
2022-03-04 15:00:00,58.36,58.64,58.36,58.54,93380.0,49.114,49.3496,49.114,49.2654,93380.0
2022-03-04 15:10:00,58.54,58.58,58.4,58.47,114173.0,49.2654,49.2991,49.1476,49.2065,114173.0
2022-03-04 15:20:00,58.48,58.68,58.41,58.58,138593.0,49.2149,49.3833,49.156,49.2991,138593.0
2022-03-04 15:30:00,58.57,58.62,58.39,58.48,199159.0,49.2907,49.3328,49.1392,49.2149,199159.0
2022-03-04 15:40:00,58.49,58.61,58.43,58.57,451788.0,49.2234,49.3244,49.1729,49.2907,451788.0
2022-03-04 15:50:00,58.58,59.05,58.5,58.95,813584.0,49.2991,49.6946,49.2318,49.6105,813584.0
2022-03-07 09:30:00,58.54,58.85,58.17,58.52,137682.0,49.2654,49.5263,48.9541,49.2486,137682.0
2022-03-07 09:40:00,58.58,58.83,58.25,58.36,189194.0,49.2991,49.5095,49.0214,49.114,189194.0
2022-03-07 09:50:00,58.37,58.64,58.19,58.42,119469.0,49.1224,49.3496,48.9709,49.1645,119469.0
2022-03-07 10:00:00,58.38,58.68,58.32,58.6,96551.0,49.1308,49.3833,49.0803,49.3159,96551.0
2022-03-07 10:10:00,58.58,58.64,58.25,58.25,100413.0,49.2991,49.3496,49.0214,49.0214,100413.0
2022-03-07 10:20:00,58.26,58.46,58.2,58.23,98998.0,49.0298,49.1981,48.9793,49.0046,98998.0
2022-03-07 10:30:00,58.22,58.33,57.96,58.03,87946.0,48.9961,49.0887,48.7773,48.8362,87946.0
2022-03-07 10:40:00,58.02,58.15,57.86,57.89,72576.0,48.8278,48.9372,48.6932,48.7184,72576.0
2022-03-07 10:50:00,57.89,58.03,57.73,57.98,106905.0,48.7184,48.8362,48.5838,48.7942,106905.0
2022-03-07 11:00:00,57.97,58.16,57.87,58.07,125978.0,48.7857,48.9456,48.7016,48.8699,125978.0
2022-03-07 11:10:00,58.06,58.4,58.01,58.32,159801.0,48.8615,49.1476,48.8194,49.0803,159801.0
2022-03-07 11:20:00,58.33,58.42,58.26,58.41,89317.0,49.0887,49.1645,49.0298,49.156,89317.0
2022-03-07 11:30:00,58.41,58.41,58.08,58.16,57464.0,49.156,49.156,48.8783,48.9456,57464.0
2022-03-07 11:40:00,58.15,58.22,58.04,58.08,75208.0,48.9372,48.9961,48.8447,48.8783,75208.0
2022-03-07 11:50:00,58.08,58.08,57.79,57.83,75160.0,48.8783,48.8783,48.6343,48.6679,75160.0
2022-03-07 12:00:00,57.83,57.89,57.62,57.78,77281.0,48.6679,48.7184,48.4912,48.6259,77281.0
2022-03-07 12:10:00,57.79,57.8,57.53,57.57,107940.0,48.6343,48.6427,48.4155,48.4491,107940.0
2022-03-07 12:20:00,57.58,57.6,57.32,57.37,123929.0,48.4575,48.4744,48.2387,48.2808,123929.0
2022-03-07 12:30:00,57.35,57.47,57.28,57.43,90694.0,48.264,48.365,48.2051,48.3313,90694.0
2022-03-07 12:40:00,57.42,57.65,57.4,57.58,81297.0,48.3229,48.5164,48.3061,48.4575,81297.0
2022-03-07 12:50:00,57.57,57.69,57.38,57.55,109216.0,48.4491,48.5501,48.2892,48.4323,109216.0
2022-03-07 13:00:00,57.54,57.73,57.52,57.58,84623.0,48.4239,48.5838,48.407,48.4575,84623.0
2022-03-07 13:10:00,57.58,57.58,57.3,57.3,105253.0,48.4575,48.4575,48.2219,48.2219,105253.0
2022-03-07 13:20:00,57.31,57.5,57.23,57.34,146191.0,48.2303,48.3902,48.163,48.2556,146191.0
2022-03-07 13:30:00,57.33,57.38,57.22,57.32,178653.0,48.2471,48.2892,48.1546,48.2387,178653.0
2022-03-07 13:40:00,57.34,57.34,57.07,57.09,121821.0,48.2556,48.2556,48.0283,48.0452,121821.0
2022-03-07 13:50:00,57.11,57.19,56.96,57.01,159304.0,48.062,48.1293,47.9358,47.9778,159304.0
2022-03-07 14:00:00,57.01,57.11,56.89,57.06,159625.0,47.9778,48.062,47.8769,48.0199,159625.0
2022-03-07 14:10:00,57.05,57.12,56.99,57.1,109963.0,48.0115,48.0704,47.961,48.0536,109963.0
2022-03-07 14:20:00,57.09,57.1,56.92,56.96,85436.0,48.0452,48.0536,47.9021,47.9358,85436.0
2022-03-07 14:30:00,56.96,57.06,56.94,57.06,126824.0,47.9358,48.0199,47.9189,48.0199,126824.0
2022-03-07 14:40:00,57.07,57.11,56.92,57.04,117444.0,48.0283,48.062,47.9021,48.0031,117444.0
2022-03-07 14:50:00,57.03,57.08,56.81,56.86,77285.0,47.9947,48.0368,47.8095,47.8516,77285.0
2022-03-07 15:00:00,56.87,56.9,56.71,56.77,116143.0,47.86,47.8853,47.7254,47.7759,116143.0
2022-03-07 15:10:00,56.77,56.81,56.46,56.56,220149.0,47.7759,47.8095,47.515,47.5991,220149.0
2022-03-07 15:20:00,56.57,56.73,56.47,56.69,193183.0,47.6076,47.7422,47.5234,47.7085,193183.0
2022-03-07 15:30:00,56.7,56.72,56.59,56.63,199675.0,47.717,47.7338,47.6244,47.658,199675.0
2022-03-07 15:40:00,56.64,56.72,56.41,56.43,363166.0,47.6665,47.7338,47.4729,47.4897,363166.0
2022-03-07 15:50:00,56.42,56.51,56.19,56.23,1102521.0,47.4813,47.5571,47.2878,47.3214,1102521.0
2022-03-08 09:30:00,57.4,57.4,56.64,56.64,247151.0,48.3061,48.3061,47.6665,47.6665,247151.0
2022-03-08 09:40:00,56.64,57.36,56.4,57.14,151013.0,47.6665,48.2724,47.4645,48.0872,151013.0
2022-03-08 09:50:00,57.11,57.31,56.84,56.97,103365.0,48.062,48.2303,47.8348,47.9442,103365.0
2022-03-08 10:00:00,56.95,56.96,56.43,56.49,81523.0,47.9273,47.9358,47.4897,47.5402,81523.0
2022-03-08 10:10:00,56.47,56.78,56.33,56.76,134512.0,47.5234,47.7843,47.4056,47.7675,134512.0
2022-03-08 10:20:00,56.76,56.98,56.62,56.63,65721.0,47.7675,47.9526,47.6496,47.658,65721.0
2022-03-08 10:30:00,56.63,56.83,56.26,56.36,84915.0,47.658,47.8264,47.3467,47.4308,84915.0
2022-03-08 10:40:00,56.37,56.9,56.34,56.88,118226.0,47.4392,47.8853,47.414,47.8684,118226.0
2022-03-08 10:50:00,56.87,57.11,56.8,57.09,80052.0,47.86,48.062,47.8011,48.0452,80052.0
2022-03-08 11:00:00,57.1,57.15,56.84,56.88,67554.0,48.0536,48.0957,47.8348,47.8684,67554.0
2022-03-08 11:10:00,56.92,57.06,56.82,56.89,66704.0,47.9021,48.0199,47.8179,47.8769,66704.0
2022-03-08 11:20:00,56.89,56.91,56.62,56.66,75336.0,47.8769,47.8937,47.6496,47.6833,75336.0
2022-03-08 11:30:00,56.64,56.73,56.49,56.58,98985.0,47.6665,47.7422,47.5402,47.616,98985.0
2022-03-08 11:40:00,56.6,57.02,56.51,56.97,63241.0,47.6328,47.9863,47.5571,47.9442,63241.0
2022-03-08 11:50:00,56.99,57.06,56.86,57.04,39916.0,47.961,48.0199,47.8516,48.0031,39916.0
2022-03-08 12:00:00,57.05,57.64,57.03,57.54,78289.0,48.0115,48.508,47.9947,48.4239,78289.0
2022-03-08 12:10:00,57.54,58.11,57.54,58.07,80199.0,48.4239,48.9036,48.4239,48.8699,80199.0
2022-03-08 12:20:00,58.07,58.13,57.77,58.09,137221.0,48.8699,48.9204,48.6174,48.8867,137221.0
2022-03-08 12:30:00,58.08,58.2,57.91,58.06,91513.0,48.8783,48.9793,48.7353,48.8615,91513.0
2022-03-08 12:40:00,58.07,58.13,57.85,57.99,70808.0,48.8699,48.9204,48.6848,48.8026,70808.0
2022-03-08 12:50:00,58.01,58.36,57.84,58.34,92680.0,48.8194,49.114,48.6763,49.0971,92680.0
2022-03-08 13:00:00,58.38,58.67,58.37,58.66,100259.0,49.1308,49.3748,49.1224,49.3664,100259.0
2022-03-08 13:10:00,58.68,58.7,58.47,58.7,105061.0,49.3833,49.4001,49.2065,49.4001,105061.0
2022-03-08 13:20:00,58.69,58.69,57.9,57.92,86129.0,49.3917,49.3917,48.7268,48.7437,86129.0
2022-03-08 13:30:00,57.92,57.93,57.37,57.43,86463.0,48.7437,48.7521,48.2808,48.3313,86463.0
2022-03-08 13:40:00,57.43,57.62,57.31,57.43,83038.0,48.3313,48.4912,48.2303,48.3313,83038.0
2022-03-08 13:50:00,57.41,57.48,57.21,57.29,78000.0,48.3145,48.3734,48.1462,48.2135,78000.0
2022-03-08 14:00:00,57.28,57.48,57.05,57.41,92016.0,48.2051,48.3734,48.0115,48.3145,92016.0
2022-03-08 14:10:00,57.41,57.41,57.16,57.22,61771.0,48.3145,48.3145,48.1041,48.1546,61771.0
2022-03-08 14:20:00,57.26,57.6,57.12,57.57,89837.0,48.1882,48.4744,48.0704,48.4491,89837.0
2022-03-08 14:30:00,57.56,57.7,57.44,57.59,69767.0,48.4407,48.5585,48.3397,48.466,69767.0
2022-03-08 14:40:00,57.58,57.92,57.47,57.92,110348.0,48.4575,48.7437,48.365,48.7437,110348.0
2022-03-08 14:50:00,57.89,57.95,57.76,57.88,119068.0,48.7184,48.7689,48.609,48.71,119068.0
2022-03-08 15:00:00,57.86,58.13,57.82,58.09,91133.0,48.6932,48.9204,48.6595,48.8867,91133.0
2022-03-08 15:10:00,58.08,58.11,57.71,57.75,90702.0,48.8783,48.9036,48.5669,48.6006,90702.0
2022-03-08 15:20:00,57.76,57.77,57.34,57.34,106652.0,48.609,48.6174,48.2556,48.2556,106652.0
2022-03-08 15:30:00,57.36,57.37,57.05,57.24,128058.0,48.2724,48.2808,48.0115,48.1714,128058.0
2022-03-08 15:40:00,57.25,57.35,56.95,57.0,206341.0,48.1798,48.264,47.9273,47.9694,206341.0
2022-03-08 15:50:00,56.98,57.21,56.83,56.84,493957.0,47.9526,48.1462,47.8264,47.8348,493957.0
2022-03-09 09:30:00,58.9,59.62,58.6,58.97,209034.0,49.5684,50.1743,49.3159,49.6273,209034.0
2022-03-09 09:40:00,59.01,59.25,58.65,59.18,237392.0,49.661,49.863,49.358,49.804,237392.0
2022-03-09 09:50:00,59.19,59.19,58.34,58.6,107991.0,49.8125,49.8125,49.0971,49.3159,107991.0
2022-03-09 10:00:00,58.6,58.83,58.53,58.57,129182.0,49.3159,49.5095,49.257,49.2907,129182.0
2022-03-09 10:10:00,58.58,58.76,58.42,58.58,110740.0,49.2991,49.4506,49.1645,49.2991,110740.0
2022-03-09 10:20:00,58.57,58.58,58.33,58.45,87968.0,49.2907,49.2991,49.0887,49.1897,87968.0
2022-03-09 10:30:00,58.46,58.88,58.39,58.87,82772.0,49.1981,49.5516,49.1392,49.5432,82772.0
2022-03-09 10:40:00,58.9,58.94,58.67,58.8,67567.0,49.5684,49.6021,49.3748,49.4843,67567.0
2022-03-09 10:50:00,58.8,58.97,58.72,58.91,90718.0,49.4843,49.6273,49.4169,49.5768,90718.0
2022-03-09 11:00:00,58.91,58.92,58.66,58.8,79117.0,49.5768,49.5852,49.3664,49.4843,79117.0
2022-03-09 11:10:00,58.79,58.81,58.55,58.74,87636.0,49.4758,49.4927,49.2739,49.4338,87636.0
2022-03-09 11:20:00,58.76,58.84,58.61,58.63,63066.0,49.4506,49.5179,49.3244,49.3412,63066.0
2022-03-09 11:30:00,58.64,58.94,58.61,58.82,84507.0,49.3496,49.6021,49.3244,49.5011,84507.0
2022-03-09 11:40:00,58.84,58.92,58.76,58.89,72857.0,49.5179,49.5852,49.4506,49.56,72857.0
2022-03-09 11:50:00,58.87,58.96,58.78,58.93,64387.0,49.5432,49.6189,49.4674,49.5937,64387.0
2022-03-09 12:00:00,58.94,59.01,58.71,58.79,64314.0,49.6021,49.661,49.4085,49.4758,64314.0
2022-03-09 12:10:00,58.81,59.0,58.77,58.86,44737.0,49.4927,49.6526,49.459,49.5347,44737.0
2022-03-09 12:20:00,58.87,58.96,58.8,58.87,53332.0,49.5432,49.6189,49.4843,49.5432,53332.0
2022-03-09 12:30:00,58.88,59.02,58.87,58.97,46678.0,49.5516,49.6694,49.5432,49.6273,46678.0
2022-03-09 12:40:00,58.98,59.06,58.87,59.05,47804.0,49.6357,49.7031,49.5432,49.6946,47804.0
2022-03-09 12:50:00,59.02,59.04,58.77,58.83,219211.0,49.6694,49.6862,49.459,49.5095,219211.0
2022-03-09 13:00:00,58.83,58.84,58.68,58.76,54843.0,49.5095,49.5179,49.3833,49.4506,54843.0
2022-03-09 13:10:00,58.77,58.93,58.76,58.77,43463.0,49.459,49.5937,49.4506,49.459,43463.0
2022-03-09 13:20:00,58.77,58.81,58.72,58.79,46707.0,49.459,49.4927,49.4169,49.4758,46707.0
2022-03-09 13:30:00,58.79,58.79,58.53,58.59,93242.0,49.4758,49.4758,49.257,49.3075,93242.0
2022-03-09 13:40:00,58.61,58.66,58.37,58.38,99446.0,49.3244,49.3664,49.1224,49.1308,99446.0
2022-03-09 13:50:00,58.37,58.44,58.24,58.3,66732.0,49.1224,49.1813,49.013,49.0635,66732.0
2022-03-09 14:00:00,58.29,58.4,58.25,58.25,58630.0,49.0551,49.1476,49.0214,49.0214,58630.0
2022-03-09 14:10:00,58.26,58.29,58.12,58.2,70493.0,49.0298,49.0551,48.912,48.9793,70493.0
2022-03-09 14:20:00,58.19,58.31,58.19,58.28,64394.0,48.9709,49.0719,48.9709,49.0466,64394.0
2022-03-09 14:30:00,58.29,58.46,58.27,58.41,59029.0,49.0551,49.1981,49.0382,49.156,59029.0
2022-03-09 14:40:00,58.41,58.53,58.39,58.48,82396.0,49.156,49.257,49.1392,49.2149,82396.0
2022-03-09 14:50:00,58.5,58.6,58.39,58.45,63753.0,49.2318,49.3159,49.1392,49.1897,63753.0
2022-03-09 15:00:00,58.47,58.68,58.45,58.68,56181.0,49.2065,49.3833,49.1897,49.3833,56181.0
2022-03-09 15:10:00,58.68,58.82,58.67,58.76,107448.0,49.3833,49.5011,49.3748,49.4506,107448.0
2022-03-09 15:20:00,58.75,58.92,58.74,58.85,97553.0,49.4422,49.5852,49.4338,49.5263,97553.0
2022-03-09 15:30:00,58.85,59.02,58.82,58.87,129926.0,49.5263,49.6694,49.5011,49.5432,129926.0
2022-03-09 15:40:00,58.86,59.03,58.8,58.88,233771.0,49.5347,49.6778,49.4843,49.5516,233771.0
2022-03-09 15:50:00,58.89,59.04,58.47,58.54,469467.0,49.56,49.6862,49.2065,49.2654,469467.0
2022-03-10 09:30:00,57.71,58.23,57.42,57.81,158492.0,48.5669,49.0046,48.3229,48.6511,158492.0
2022-03-10 09:40:00,57.8,58.12,57.6,57.76,88015.0,48.6427,48.912,48.4744,48.609,88015.0
2022-03-10 09:50:00,57.76,58.28,57.42,58.12,73838.0,48.609,49.0466,48.3229,48.912,73838.0
2022-03-10 10:00:00,58.15,58.18,57.9,58.13,69860.0,48.9372,48.9625,48.7268,48.9204,69860.0
2022-03-10 10:10:00,58.15,58.31,58.09,58.25,80121.0,48.9372,49.0719,48.8867,49.0214,80121.0
2022-03-10 10:20:00,58.25,58.29,57.91,57.92,67335.0,49.0214,49.0551,48.7353,48.7437,67335.0
2022-03-10 10:30:00,57.93,58.02,57.69,57.82,73037.0,48.7521,48.8278,48.5501,48.6595,73037.0
2022-03-10 10:40:00,57.82,57.89,57.71,57.78,87314.0,48.6595,48.7184,48.5669,48.6259,87314.0
2022-03-10 10:50:00,57.76,57.76,57.33,57.41,63734.0,48.609,48.609,48.2471,48.3145,63734.0
2022-03-10 11:00:00,57.38,57.4,57.23,57.36,65970.0,48.2892,48.3061,48.163,48.2724,65970.0
2022-03-10 11:10:00,57.35,57.56,57.33,57.55,50104.0,48.264,48.4407,48.2471,48.4323,50104.0
2022-03-10 11:20:00,57.52,57.59,57.27,57.32,38154.0,48.407,48.466,48.1967,48.2387,38154.0
2022-03-10 11:30:00,57.32,57.42,57.17,57.17,61911.0,48.2387,48.3229,48.1125,48.1125,61911.0
2022-03-10 11:40:00,57.19,57.23,57.1,57.15,48497.0,48.1293,48.163,48.0536,48.0957,48497.0
2022-03-10 11:50:00,57.14,57.25,57.11,57.24,53329.0,48.0872,48.1798,48.062,48.1714,53329.0
2022-03-10 12:00:00,57.23,57.37,57.21,57.28,32796.0,48.163,48.2808,48.1462,48.2051,32796.0
2022-03-10 12:10:00,57.29,57.31,57.18,57.24,36456.0,48.2135,48.2303,48.1209,48.1714,36456.0
2022-03-10 12:20:00,57.25,57.41,57.24,57.34,42185.0,48.1798,48.3145,48.1714,48.2556,42185.0
2022-03-10 12:30:00,57.34,57.36,57.15,57.22,38708.0,48.2556,48.2724,48.0957,48.1546,38708.0
2022-03-10 12:40:00,57.23,57.25,57.11,57.15,37607.0,48.163,48.1798,48.062,48.0957,37607.0
2022-03-10 12:50:00,57.15,57.16,57.06,57.09,42894.0,48.0957,48.1041,48.0199,48.0452,42894.0
2022-03-10 13:00:00,57.08,57.1,56.95,57.06,33413.0,48.0368,48.0536,47.9273,48.0199,33413.0
2022-03-10 13:10:00,57.06,57.33,57.03,57.32,59721.0,48.0199,48.2471,47.9947,48.2387,59721.0
2022-03-10 13:20:00,57.31,57.36,57.16,57.19,44385.0,48.2303,48.2724,48.1041,48.1293,44385.0
2022-03-10 13:30:00,57.18,57.23,57.06,57.09,44987.0,48.1209,48.163,48.0199,48.0452,44987.0
2022-03-10 13:40:00,57.09,57.32,57.09,57.31,43770.0,48.0452,48.2387,48.0452,48.2303,43770.0
2022-03-10 13:50:00,57.31,57.31,57.17,57.2,46379.0,48.2303,48.2303,48.1125,48.1377,46379.0
2022-03-10 14:00:00,57.2,57.45,57.18,57.29,77075.0,48.1377,48.3481,48.1209,48.2135,77075.0
2022-03-10 14:10:00,57.28,57.51,57.23,57.48,35395.0,48.2051,48.3986,48.163,48.3734,35395.0
2022-03-10 14:20:00,57.48,57.52,57.33,57.49,81609.0,48.3734,48.407,48.2471,48.3818,81609.0
2022-03-10 14:30:00,57.5,57.58,57.41,57.44,44707.0,48.3902,48.4575,48.3145,48.3397,44707.0
2022-03-10 14:40:00,57.43,57.57,57.33,57.57,50046.0,48.3313,48.4491,48.2471,48.4491,50046.0
2022-03-10 14:50:00,57.56,57.61,57.45,57.46,39775.0,48.4407,48.4828,48.3481,48.3565,39775.0
2022-03-10 15:00:00,57.47,57.47,57.24,57.28,46319.0,48.365,48.365,48.1714,48.2051,46319.0
2022-03-10 15:10:00,57.29,57.4,57.23,57.32,54301.0,48.2135,48.3061,48.163,48.2387,54301.0
2022-03-10 15:20:00,57.31,57.35,57.18,57.28,82037.0,48.2303,48.264,48.1209,48.2051,82037.0
2022-03-10 15:30:00,57.28,57.33,57.2,57.33,102474.0,48.2051,48.2471,48.1377,48.2471,102474.0
2022-03-10 15:40:00,57.34,57.46,57.26,57.41,146234.0,48.2556,48.3565,48.1882,48.3145,146234.0
2022-03-10 15:50:00,57.42,57.7,57.42,57.66,429310.0,48.3229,48.5585,48.3229,48.5249,429310.0
2022-03-11 09:30:00,58.16,58.66,58.09,58.29,129815.0,48.9456,49.3664,48.8867,49.0551,129815.0
2022-03-11 09:40:00,58.29,58.81,58.22,58.61,126354.0,49.0551,49.4927,48.9961,49.3244,126354.0
2022-03-11 09:50:00,58.61,58.61,58.22,58.43,67862.0,49.3244,49.3244,48.9961,49.1729,67862.0
2022-03-11 10:00:00,58.41,58.46,57.9,57.9,66929.0,49.156,49.1981,48.7268,48.7268,66929.0
2022-03-11 10:10:00,57.91,58.3,57.9,58.12,60545.0,48.7353,49.0635,48.7268,48.912,60545.0
2022-03-11 10:20:00,58.13,58.31,57.96,58.21,51806.0,48.9204,49.0719,48.7773,48.9877,51806.0
2022-03-11 10:30:00,58.21,58.3,58.02,58.25,53197.0,48.9877,49.0635,48.8278,49.0214,53197.0
2022-03-11 10:40:00,58.25,58.3,58.14,58.2,65794.0,49.0214,49.0635,48.9288,48.9793,65794.0
2022-03-11 10:50:00,58.2,58.49,58.19,58.48,76252.0,48.9793,49.2234,48.9709,49.2149,76252.0
2022-03-11 11:00:00,58.44,58.47,58.13,58.22,59821.0,49.1813,49.2065,48.9204,48.9961,59821.0
2022-03-11 11:10:00,58.22,58.23,58.0,58.16,51946.0,48.9961,49.0046,48.811,48.9456,51946.0
2022-03-11 11:20:00,58.18,58.25,58.0,58.02,48327.0,48.9625,49.0214,48.811,48.8278,48327.0
2022-03-11 11:30:00,58.03,58.06,57.84,58.04,56630.0,48.8362,48.8615,48.6763,48.8447,56630.0
2022-03-11 11:40:00,58.03,58.03,57.83,57.97,77060.0,48.8362,48.8362,48.6679,48.7857,77060.0
2022-03-11 11:50:00,57.95,57.97,57.83,57.87,36144.0,48.7689,48.7857,48.6679,48.7016,36144.0
2022-03-11 12:00:00,57.87,57.95,57.72,57.76,71197.0,48.7016,48.7689,48.5754,48.609,71197.0
2022-03-11 12:10:00,57.76,57.93,57.75,57.93,49823.0,48.609,48.7521,48.6006,48.7521,49823.0
2022-03-11 12:20:00,57.91,57.95,57.83,57.83,63389.0,48.7353,48.7689,48.6679,48.6679,63389.0
2022-03-11 12:30:00,57.82,57.87,57.65,57.7,39089.0,48.6595,48.7016,48.5164,48.5585,39089.0
2022-03-11 12:40:00,57.72,57.89,57.71,57.8,54897.0,48.5754,48.7184,48.5669,48.6427,54897.0
2022-03-11 12:50:00,57.79,57.89,57.79,57.85,53776.0,48.6343,48.7184,48.6343,48.6848,53776.0
2022-03-11 13:00:00,57.86,58.05,57.81,57.93,126817.0,48.6932,48.8531,48.6511,48.7521,126817.0
2022-03-11 13:10:00,57.94,58.03,57.89,57.98,66845.0,48.7605,48.8362,48.7184,48.7942,66845.0
2022-03-11 13:20:00,57.97,58.04,57.94,57.97,41765.0,48.7857,48.8447,48.7605,48.7857,41765.0
2022-03-11 13:30:00,57.98,58.0,57.84,57.84,46101.0,48.7942,48.811,48.6763,48.6763,46101.0
2022-03-11 13:40:00,57.84,57.9,57.78,57.89,37073.0,48.6763,48.7268,48.6259,48.7184,37073.0
2022-03-11 13:50:00,57.9,57.9,57.62,57.62,63272.0,48.7268,48.7268,48.4912,48.4912,63272.0
2022-03-11 14:00:00,57.6,57.66,57.57,57.62,48596.0,48.4744,48.5249,48.4491,48.4912,48596.0
2022-03-11 14:10:00,57.63,57.74,57.57,57.62,52118.0,48.4996,48.5922,48.4491,48.4912,52118.0
2022-03-11 14:20:00,57.61,57.77,57.56,57.74,57525.0,48.4828,48.6174,48.4407,48.5922,57525.0
2022-03-11 14:30:00,57.73,57.76,57.63,57.65,49410.0,48.5838,48.609,48.4996,48.5164,49410.0
2022-03-11 14:40:00,57.66,57.67,57.47,57.55,55980.0,48.5249,48.5333,48.365,48.4323,55980.0
2022-03-11 14:50:00,57.54,57.57,57.39,57.56,65688.0,48.4239,48.4491,48.2976,48.4407,65688.0
2022-03-11 15:00:00,57.57,57.57,57.4,57.4,57392.0,48.4491,48.4491,48.3061,48.3061,57392.0
2022-03-11 15:10:00,57.41,57.45,57.36,57.41,60877.0,48.3145,48.3481,48.2724,48.3145,60877.0
2022-03-11 15:20:00,57.41,57.45,57.32,57.4,67237.0,48.3145,48.3481,48.2387,48.3061,67237.0
2022-03-11 15:30:00,57.39,57.39,57.25,57.3,120245.0,48.2976,48.2976,48.1798,48.2219,120245.0
2022-03-11 15:40:00,57.3,57.33,57.16,57.23,163709.0,48.2219,48.2471,48.1041,48.163,163709.0
2022-03-11 15:50:00,57.19,57.33,57.09,57.14,467388.0,48.1293,48.2471,48.0452,48.0872,467388.0
2022-03-14 09:30:00,58.05,58.45,57.62,57.84,211469.0,48.8531,49.1897,48.4912,48.6763,211469.0
2022-03-14 09:40:00,57.8,58.17,57.67,58.11,170913.0,48.6427,48.9541,48.5333,48.9036,170913.0
2022-03-14 09:50:00,58.13,58.27,57.8,57.93,74121.0,48.9204,49.0382,48.6427,48.7521,74121.0
2022-03-14 10:00:00,57.95,58.25,57.85,58.19,66938.0,48.7689,49.0214,48.6848,48.9709,66938.0
2022-03-14 10:10:00,58.21,58.48,58.19,58.47,70121.0,48.9877,49.2149,48.9709,49.2065,70121.0
2022-03-14 10:20:00,58.48,58.57,58.33,58.36,78732.0,49.2149,49.2907,49.0887,49.114,78732.0
2022-03-14 10:30:00,58.36,58.63,58.31,58.55,66954.0,49.114,49.3412,49.0719,49.2739,66954.0
2022-03-14 10:40:00,58.55,58.65,58.49,58.5,65030.0,49.2739,49.358,49.2234,49.2318,65030.0
2022-03-14 10:50:00,58.5,58.9,58.47,58.89,110603.0,49.2318,49.5684,49.2065,49.56,110603.0
2022-03-14 11:00:00,58.91,58.96,58.77,58.8,76813.0,49.5768,49.6189,49.459,49.4843,76813.0
2022-03-14 11:10:00,58.8,58.86,58.67,58.78,63271.0,49.4843,49.5347,49.3748,49.4674,63271.0
2022-03-14 11:20:00,58.78,58.85,58.69,58.75,53076.0,49.4674,49.5263,49.3917,49.4422,53076.0
2022-03-14 11:30:00,58.73,58.79,58.56,58.61,48947.0,49.4253,49.4758,49.2823,49.3244,48947.0
2022-03-14 11:40:00,58.6,58.6,58.25,58.26,88701.0,49.3159,49.3159,49.0214,49.0298,88701.0
2022-03-14 11:50:00,58.24,58.34,58.21,58.29,46507.0,49.013,49.0971,48.9877,49.0551,46507.0
2022-03-14 12:00:00,58.29,58.31,58.21,58.26,43655.0,49.0551,49.0719,48.9877,49.0298,43655.0
2022-03-14 12:10:00,58.27,58.35,58.18,58.34,59102.0,49.0382,49.1055,48.9625,49.0971,59102.0
2022-03-14 12:20:00,58.34,58.55,58.29,58.55,62123.0,49.0971,49.2739,49.0551,49.2739,62123.0
2022-03-14 12:30:00,58.55,58.63,58.48,58.59,80291.0,49.2739,49.3412,49.2149,49.3075,80291.0
2022-03-14 12:40:00,58.59,58.67,58.39,58.46,44126.0,49.3075,49.3748,49.1392,49.1981,44126.0
2022-03-14 12:50:00,58.48,58.5,58.32,58.43,43881.0,49.2149,49.2318,49.0803,49.1729,43881.0
2022-03-14 13:00:00,58.43,58.48,58.34,58.35,47996.0,49.1729,49.2149,49.0971,49.1055,47996.0
2022-03-14 13:10:00,58.35,58.39,58.19,58.27,56820.0,49.1055,49.1392,48.9709,49.0382,56820.0
2022-03-14 13:20:00,58.27,58.28,58.09,58.11,31407.0,49.0382,49.0466,48.8867,48.9036,31407.0
2022-03-14 13:30:00,58.11,58.16,57.81,57.84,64808.0,48.9036,48.9456,48.6511,48.6763,64808.0
2022-03-14 13:40:00,57.83,58.0,57.81,57.86,38424.0,48.6679,48.811,48.6511,48.6932,38424.0
2022-03-14 13:50:00,57.87,57.94,57.75,57.79,64269.0,48.7016,48.7605,48.6006,48.6343,64269.0
2022-03-14 14:00:00,57.76,57.82,57.71,57.77,42410.0,48.609,48.6595,48.5669,48.6174,42410.0
2022-03-14 14:10:00,57.77,57.89,57.75,57.76,34661.0,48.6174,48.7184,48.6006,48.609,34661.0
2022-03-14 14:20:00,57.77,57.78,57.58,57.6,35116.0,48.6174,48.6259,48.4575,48.4744,35116.0
2022-03-14 14:30:00,57.6,57.69,57.58,57.61,54914.0,48.4744,48.5501,48.4575,48.4828,54914.0
2022-03-14 14:40:00,57.62,57.66,57.5,57.52,47940.0,48.4912,48.5249,48.3902,48.407,47940.0
2022-03-14 14:50:00,57.53,57.73,57.51,57.71,58284.0,48.4155,48.5838,48.3986,48.5669,58284.0
2022-03-14 15:00:00,57.72,57.9,57.69,57.77,55373.0,48.5754,48.7268,48.5501,48.6174,55373.0
2022-03-14 15:10:00,57.77,58.0,57.76,57.84,85291.0,48.6174,48.811,48.609,48.6763,85291.0
2022-03-14 15:20:00,57.85,57.92,57.78,57.82,72374.0,48.6848,48.7437,48.6259,48.6595,72374.0
2022-03-14 15:30:00,57.82,57.82,57.6,57.73,66091.0,48.6595,48.6595,48.4744,48.5838,66091.0
2022-03-14 15:40:00,57.72,57.91,57.7,57.85,125495.0,48.5754,48.7353,48.5585,48.6848,125495.0
2022-03-14 15:50:00,57.86,57.96,57.75,57.9,384885.0,48.6932,48.7773,48.6006,48.7268,384885.0
2022-03-15 09:30:00,58.37,58.86,58.03,58.64,225539.0,49.1224,49.5347,48.8362,49.3496,225539.0
2022-03-15 09:40:00,58.65,58.75,57.77,57.87,162259.0,49.358,49.4422,48.6174,48.7016,162259.0
2022-03-15 09:50:00,57.88,58.06,57.68,57.87,96779.0,48.71,48.8615,48.5417,48.7016,96779.0
2022-03-15 10:00:00,57.87,57.97,57.33,57.41,157514.0,48.7016,48.7857,48.2471,48.3145,157514.0
2022-03-15 10:10:00,57.42,57.55,57.3,57.55,84789.0,48.3229,48.4323,48.2219,48.4323,84789.0
2022-03-15 10:20:00,57.56,57.73,57.41,57.68,119651.0,48.4407,48.5838,48.3145,48.5417,119651.0
2022-03-15 10:30:00,57.69,57.88,57.63,57.77,138214.0,48.5501,48.71,48.4996,48.6174,138214.0
2022-03-15 10:40:00,57.79,58.03,57.79,57.84,153605.0,48.6343,48.8362,48.6343,48.6763,153605.0
2022-03-15 10:50:00,57.84,57.87,57.71,57.77,95437.0,48.6763,48.7016,48.5669,48.6174,95437.0
2022-03-15 11:00:00,57.76,57.83,57.51,57.58,79304.0,48.609,48.6679,48.3986,48.4575,79304.0
2022-03-15 11:10:00,57.59,57.66,57.54,57.62,92240.0,48.466,48.5249,48.4239,48.4912,92240.0
2022-03-15 11:20:00,57.62,57.69,57.54,57.67,62445.0,48.4912,48.5501,48.4239,48.5333,62445.0
2022-03-15 11:30:00,57.67,57.69,57.46,57.5,59135.0,48.5333,48.5501,48.3565,48.3902,59135.0
2022-03-15 11:40:00,57.51,57.68,57.46,57.68,73793.0,48.3986,48.5417,48.3565,48.5417,73793.0
2022-03-15 11:50:00,57.68,57.76,57.32,57.51,110530.0,48.5417,48.609,48.2387,48.3986,110530.0
2022-03-15 12:00:00,57.5,57.5,57.28,57.41,65063.0,48.3902,48.3902,48.2051,48.3145,65063.0
2022-03-15 12:10:00,57.41,57.43,57.34,57.39,42002.0,48.3145,48.3313,48.2556,48.2976,42002.0
2022-03-15 12:20:00,57.38,57.52,57.34,57.45,49061.0,48.2892,48.407,48.2556,48.3481,49061.0
2022-03-15 12:30:00,57.45,57.58,57.44,57.58,45775.0,48.3481,48.4575,48.3397,48.4575,45775.0
2022-03-15 12:40:00,57.59,57.61,57.51,57.53,42294.0,48.466,48.4828,48.3986,48.4155,42294.0
2022-03-15 12:50:00,57.54,57.64,57.42,57.55,43930.0,48.4239,48.508,48.3229,48.4323,43930.0
2022-03-15 13:00:00,57.56,57.75,57.55,57.7,49514.0,48.4407,48.6006,48.4323,48.5585,49514.0
2022-03-15 13:10:00,57.7,57.71,57.55,57.57,44454.0,48.5585,48.5669,48.4323,48.4491,44454.0
2022-03-15 13:20:00,57.56,57.71,57.48,57.48,50874.0,48.4407,48.5669,48.3734,48.3734,50874.0
2022-03-15 13:30:00,57.48,57.54,57.39,57.4,81463.0,48.3734,48.4239,48.2976,48.3061,81463.0
2022-03-15 13:40:00,57.39,57.53,57.38,57.44,66915.0,48.2976,48.4155,48.2892,48.3397,66915.0
2022-03-15 13:50:00,57.45,57.62,57.45,57.61,43531.0,48.3481,48.4912,48.3481,48.4828,43531.0
2022-03-15 14:00:00,57.6,57.66,57.44,57.54,71513.0,48.4744,48.5249,48.3397,48.4239,71513.0
2022-03-15 14:10:00,57.54,57.56,57.25,57.26,76525.0,48.4239,48.4407,48.1798,48.1882,76525.0
2022-03-15 14:20:00,57.26,57.46,57.2,57.45,102386.0,48.1882,48.3565,48.1377,48.3481,102386.0
2022-03-15 14:30:00,57.46,57.6,57.36,57.57,67708.0,48.3565,48.4744,48.2724,48.4491,67708.0
2022-03-15 14:40:00,57.57,57.74,57.56,57.65,203037.0,48.4491,48.5922,48.4407,48.5164,203037.0
2022-03-15 14:50:00,57.65,57.87,57.65,57.84,104162.0,48.5164,48.7016,48.5164,48.6763,104162.0
2022-03-15 15:00:00,57.83,57.91,57.78,57.8,53334.0,48.6679,48.7353,48.6259,48.6427,53334.0
2022-03-15 15:10:00,57.8,57.96,57.8,57.96,77467.0,48.6427,48.7773,48.6427,48.7773,77467.0
2022-03-15 15:20:00,57.96,58.06,57.93,57.95,88819.0,48.7773,48.8615,48.7521,48.7689,88819.0
2022-03-15 15:30:00,57.95,58.01,57.85,57.96,150404.0,48.7689,48.8194,48.6848,48.7773,150404.0
2022-03-15 15:40:00,57.97,58.01,57.81,57.93,203907.0,48.7857,48.8194,48.6511,48.7521,203907.0
2022-03-15 15:50:00,57.93,58.14,57.91,58.04,663874.0,48.7521,48.9288,48.7353,48.8447,663874.0
2022-03-16 09:30:00,58.85,59.29,58.68,59.23,258574.0,49.5263,49.8966,49.3833,49.8461,258574.0
2022-03-16 09:40:00,59.21,59.53,59.21,59.47,135277.0,49.8293,50.0986,49.8293,50.0481,135277.0
2022-03-16 09:50:00,59.48,59.56,59.24,59.28,153878.0,50.0565,50.1238,49.8545,49.8882,153878.0
2022-03-16 10:00:00,59.27,59.32,58.98,59.12,200360.0,49.8798,49.9219,49.6357,49.7536,200360.0
2022-03-16 10:10:00,59.12,59.75,59.12,59.74,144573.0,49.7536,50.2837,49.7536,50.2753,144573.0
2022-03-16 10:20:00,59.73,59.96,59.72,59.73,130079.0,50.2669,50.4605,50.2585,50.2669,130079.0
2022-03-16 10:30:00,59.73,59.97,59.68,59.84,129699.0,50.2669,50.4689,50.2248,50.3595,129699.0
2022-03-16 10:40:00,59.9,59.9,59.39,59.52,139864.0,50.41,50.41,49.9808,50.0902,139864.0
2022-03-16 10:50:00,59.5,59.59,59.35,59.58,102978.0,50.0734,50.1491,49.9471,50.1407,102978.0
2022-03-16 11:00:00,59.58,59.58,59.32,59.45,105826.0,50.1407,50.1407,49.9219,50.0313,105826.0
2022-03-16 11:10:00,59.46,59.55,59.37,59.48,72714.0,50.0397,50.1154,49.9639,50.0565,72714.0
2022-03-16 11:20:00,59.5,59.58,59.39,59.55,67987.0,50.0734,50.1407,49.9808,50.1154,67987.0
2022-03-16 11:30:00,59.58,59.67,59.37,59.46,69521.0,50.1407,50.2164,49.9639,50.0397,69521.0
2022-03-16 11:40:00,59.47,59.47,59.33,59.41,35399.0,50.0481,50.0481,49.9303,49.9976,35399.0
2022-03-16 11:50:00,59.41,59.58,59.39,59.58,52378.0,49.9976,50.1407,49.9808,50.1407,52378.0
2022-03-16 12:00:00,59.57,59.73,59.53,59.65,71634.0,50.1323,50.2669,50.0986,50.1996,71634.0
2022-03-16 12:10:00,59.64,59.74,59.6,59.69,68127.0,50.1912,50.2753,50.1575,50.2332,68127.0
2022-03-16 12:20:00,59.7,59.75,59.63,59.71,81722.0,50.2417,50.2837,50.1828,50.2501,81722.0
2022-03-16 12:30:00,59.72,59.81,59.69,59.72,121225.0,50.2585,50.3342,50.2332,50.2585,121225.0
2022-03-16 12:40:00,59.72,59.8,59.41,59.48,102116.0,50.2585,50.3258,49.9976,50.0565,102116.0
2022-03-16 12:50:00,59.49,59.69,59.47,59.67,77672.0,50.0649,50.2332,50.0481,50.2164,77672.0
2022-03-16 13:00:00,59.67,59.75,59.45,59.46,86489.0,50.2164,50.2837,50.0313,50.0397,86489.0
2022-03-16 13:10:00,59.45,59.53,59.37,59.53,75628.0,50.0313,50.0986,49.9639,50.0986,75628.0
2022-03-16 13:20:00,59.53,59.69,59.5,59.63,97879.0,50.0986,50.2332,50.0734,50.1828,97879.0
2022-03-16 13:30:00,59.64,59.72,59.44,59.49,84533.0,50.1912,50.2585,50.0229,50.0649,84533.0
2022-03-16 13:40:00,59.48,59.49,59.33,59.34,52855.0,50.0565,50.0649,49.9303,49.9387,52855.0
2022-03-16 13:50:00,59.34,59.51,59.28,59.44,51471.0,49.9387,50.0818,49.8882,50.0229,51471.0
2022-03-16 14:00:00,59.37,59.61,59.06,59.06,121772.0,49.9639,50.1659,49.7031,49.7031,121772.0
2022-03-16 14:10:00,59.04,59.43,58.93,59.4,135734.0,49.6862,50.0144,49.5937,49.9892,135734.0
2022-03-16 14:20:00,59.41,59.43,59.07,59.09,115679.0,49.9976,50.0144,49.7115,49.7283,115679.0
2022-03-16 14:30:00,59.08,59.23,58.83,59.22,140558.0,49.7199,49.8461,49.5095,49.8377,140558.0
2022-03-16 14:40:00,59.21,59.51,59.21,59.4,175873.0,49.8293,50.0818,49.8293,49.9892,175873.0
2022-03-16 14:50:00,59.38,59.52,59.26,59.26,197966.0,49.9724,50.0902,49.8714,49.8714,197966.0
2022-03-16 15:00:00,59.26,59.46,59.2,59.25,144123.0,49.8714,50.0397,49.8209,49.863,144123.0
2022-03-16 15:10:00,59.26,59.45,59.19,59.43,219169.0,49.8714,50.0313,49.8125,50.0144,219169.0
2022-03-16 15:20:00,59.43,59.6,59.43,59.55,254426.0,50.0144,50.1575,50.0144,50.1154,254426.0
2022-03-16 15:30:00,59.56,59.57,59.32,59.45,203362.0,50.1238,50.1323,49.9219,50.0313,203362.0
2022-03-16 15:40:00,59.44,59.51,59.26,59.47,662491.0,50.0229,50.0818,49.8714,50.0481,662491.0
2022-03-16 15:50:00,59.47,59.73,59.41,59.73,1470349.0,50.0481,50.2669,49.9976,50.2669,1470349.0
2022-03-17 09:30:00,58.78,58.81,57.92,57.97,219429.0,49.4674,49.4927,48.7437,48.7857,219429.0
2022-03-17 09:40:00,57.98,58.5,57.72,58.16,250494.0,48.7942,49.2318,48.5754,48.9456,250494.0
2022-03-17 09:50:00,58.15,58.25,57.97,58.18,291684.0,48.9372,49.0214,48.7857,48.9625,291684.0
2022-03-17 10:00:00,58.2,58.2,57.79,57.82,144869.0,48.9793,48.9793,48.6343,48.6595,144869.0
2022-03-17 10:10:00,57.82,57.98,57.58,57.94,216760.0,48.6595,48.7942,48.4575,48.7605,216760.0
2022-03-17 10:20:00,57.95,58.24,57.93,58.16,178425.0,48.7689,49.013,48.7521,48.9456,178425.0
2022-03-17 10:30:00,58.17,58.18,57.83,57.89,132228.0,48.9541,48.9625,48.6679,48.7184,132228.0
2022-03-17 10:40:00,57.9,58.04,57.76,57.82,197762.0,48.7268,48.8447,48.609,48.6595,197762.0
2022-03-17 10:50:00,57.83,58.02,57.72,57.99,114457.0,48.6679,48.8278,48.5754,48.8026,114457.0
2022-03-17 11:00:00,57.98,58.09,57.84,57.95,769648.0,48.7942,48.8867,48.6763,48.7689,769648.0
2022-03-17 11:10:00,57.94,57.99,57.83,57.97,84659.0,48.7605,48.8026,48.6679,48.7857,84659.0
2022-03-17 11:20:00,57.95,58.02,57.86,57.9,78311.0,48.7689,48.8278,48.6932,48.7268,78311.0
2022-03-17 11:30:00,57.9,57.97,57.81,57.94,81237.0,48.7268,48.7857,48.6511,48.7605,81237.0
2022-03-17 11:40:00,57.94,57.98,57.75,57.77,75043.0,48.7605,48.7942,48.6006,48.6174,75043.0
2022-03-17 11:50:00,57.77,57.99,57.72,57.91,82053.0,48.6174,48.8026,48.5754,48.7353,82053.0
2022-03-17 12:00:00,57.91,58.09,57.9,58.05,78007.0,48.7353,48.8867,48.7268,48.8531,78007.0
2022-03-17 12:10:00,58.05,58.12,57.99,58.07,75906.0,48.8531,48.912,48.8026,48.8699,75906.0
2022-03-17 12:20:00,58.07,58.17,58.06,58.1,144121.0,48.8699,48.9541,48.8615,48.8952,144121.0
2022-03-17 12:30:00,58.09,58.1,58.0,58.08,93263.0,48.8867,48.8952,48.811,48.8783,93263.0
2022-03-17 12:40:00,58.08,58.09,57.99,58.02,111308.0,48.8783,48.8867,48.8026,48.8278,111308.0
2022-03-17 12:50:00,58.02,58.05,57.95,58.02,92134.0,48.8278,48.8531,48.7689,48.8278,92134.0
2022-03-17 13:00:00,58.02,58.08,57.99,58.03,86712.0,48.8278,48.8783,48.8026,48.8362,86712.0
2022-03-17 13:10:00,58.04,58.08,57.96,58.06,83079.0,48.8447,48.8783,48.7773,48.8615,83079.0
2022-03-17 13:20:00,58.06,58.24,58.04,58.2,234137.0,48.8615,49.013,48.8447,48.9793,234137.0
2022-03-17 13:30:00,58.2,58.2,58.12,58.18,98517.0,48.9793,48.9793,48.912,48.9625,98517.0
2022-03-17 13:40:00,58.18,58.32,58.18,58.31,97948.0,48.9625,49.0803,48.9625,49.0719,97948.0
2022-03-17 13:50:00,58.3,58.48,58.29,58.41,116106.0,49.0635,49.2149,49.0551,49.156,116106.0
2022-03-17 14:00:00,58.41,58.53,58.37,58.42,117107.0,49.156,49.257,49.1224,49.1645,117107.0
2022-03-17 14:10:00,58.41,58.48,58.34,58.47,228948.0,49.156,49.2149,49.0971,49.2065,228948.0
2022-03-17 14:20:00,58.47,58.48,58.26,58.27,100429.0,49.2065,49.2149,49.0298,49.0382,100429.0
2022-03-17 14:30:00,58.27,58.42,58.26,58.32,79504.0,49.0382,49.1645,49.0298,49.0803,79504.0
2022-03-17 14:40:00,58.32,58.5,58.28,58.48,79000.0,49.0803,49.2318,49.0466,49.2149,79000.0
2022-03-17 14:50:00,58.48,58.54,58.41,58.53,95599.0,49.2149,49.2654,49.156,49.257,95599.0
2022-03-17 15:00:00,58.52,58.65,58.49,58.58,127042.0,49.2486,49.358,49.2234,49.2991,127042.0
2022-03-17 15:10:00,58.58,58.65,58.44,58.61,172476.0,49.2991,49.358,49.1813,49.3244,172476.0
2022-03-17 15:20:00,58.61,58.62,58.51,58.55,139193.0,49.3244,49.3328,49.2402,49.2739,139193.0
2022-03-17 15:30:00,58.54,58.59,58.49,58.59,237634.0,49.2654,49.3075,49.2234,49.3075,237634.0
2022-03-17 15:40:00,58.59,58.76,58.58,58.76,375360.0,49.3075,49.4506,49.2991,49.4506,375360.0
2022-03-17 15:50:00,58.75,58.85,58.65,58.84,600252.0,49.4422,49.5263,49.358,49.5179,600252.0
2022-03-18 09:30:00,58.83,58.86,57.96,58.07,1157214.0,49.5095,49.5347,48.7773,48.8699,1157214.0
2022-03-18 09:40:00,58.08,58.12,57.56,57.65,171652.0,48.8783,48.912,48.4407,48.5164,171652.0
2022-03-18 09:50:00,57.66,57.75,57.18,57.39,219167.0,48.5249,48.6006,48.1209,48.2976,219167.0
2022-03-18 10:00:00,57.39,57.46,57.3,57.36,207418.0,48.2976,48.3565,48.2219,48.2724,207418.0
2022-03-18 10:10:00,57.36,57.45,57.11,57.2,201484.0,48.2724,48.3481,48.062,48.1377,201484.0
2022-03-18 10:20:00,57.21,57.54,57.15,57.42,273602.0,48.1462,48.4239,48.0957,48.3229,273602.0
2022-03-18 10:30:00,57.42,57.5,57.12,57.2,178118.0,48.3229,48.3902,48.0704,48.1377,178118.0
2022-03-18 10:40:00,57.19,57.3,57.01,57.03,201671.0,48.1293,48.2219,47.9778,47.9947,201671.0
2022-03-18 10:50:00,57.03,57.27,57.0,57.16,158612.0,47.9947,48.1967,47.9694,48.1041,158612.0
2022-03-18 11:00:00,57.17,57.22,57.08,57.15,135581.0,48.1125,48.1546,48.0368,48.0957,135581.0
2022-03-18 11:10:00,57.16,57.28,57.09,57.19,163716.0,48.1041,48.2051,48.0452,48.1293,163716.0
2022-03-18 11:20:00,57.2,57.22,57.06,57.21,131089.0,48.1377,48.1546,48.0199,48.1462,131089.0
2022-03-18 11:30:00,57.2,57.47,57.18,57.35,169252.0,48.1377,48.365,48.1209,48.264,169252.0
2022-03-18 11:40:00,57.36,57.37,57.22,57.25,109731.0,48.2724,48.2808,48.1546,48.1798,109731.0
2022-03-18 11:50:00,57.25,57.31,57.12,57.23,145282.0,48.1798,48.2303,48.0704,48.163,145282.0
2022-03-18 12:00:00,57.25,57.44,57.19,57.41,110063.0,48.1798,48.3397,48.1293,48.3145,110063.0
2022-03-18 12:10:00,57.41,57.53,57.38,57.44,64955.0,48.3145,48.4155,48.2892,48.3397,64955.0
2022-03-18 12:20:00,57.44,57.59,57.43,57.54,105322.0,48.3397,48.466,48.3313,48.4239,105322.0
2022-03-18 12:30:00,57.53,57.56,57.44,57.55,123724.0,48.4155,48.4407,48.3397,48.4323,123724.0
2022-03-18 12:40:00,57.55,57.65,57.54,57.62,137746.0,48.4323,48.5164,48.4239,48.4912,137746.0
2022-03-18 12:50:00,57.62,57.82,57.61,57.8,100021.0,48.4912,48.6595,48.4828,48.6427,100021.0
2022-03-18 13:00:00,57.8,57.88,57.75,57.82,138504.0,48.6427,48.71,48.6006,48.6595,138504.0
2022-03-18 13:10:00,57.82,57.85,57.75,57.76,138490.0,48.6595,48.6848,48.6006,48.609,138490.0
2022-03-18 13:20:00,57.76,57.93,57.74,57.9,144881.0,48.609,48.7521,48.5922,48.7268,144881.0
2022-03-18 13:30:00,57.91,57.91,57.78,57.84,138807.0,48.7353,48.7353,48.6259,48.6763,138807.0
2022-03-18 13:40:00,57.84,57.9,57.75,57.89,272631.0,48.6763,48.7268,48.6006,48.7184,272631.0
2022-03-18 13:50:00,57.89,58.01,57.87,57.97,146998.0,48.7184,48.8194,48.7016,48.7857,146998.0
2022-03-18 14:00:00,57.96,58.07,57.96,58.05,90637.0,48.7773,48.8699,48.7773,48.8531,90637.0
2022-03-18 14:10:00,58.05,58.2,58.01,58.19,104702.0,48.8531,48.9793,48.8194,48.9709,104702.0
2022-03-18 14:20:00,58.18,58.23,58.09,58.12,124468.0,48.9625,49.0046,48.8867,48.912,124468.0
2022-03-18 14:30:00,58.12,58.34,58.11,58.29,115185.0,48.912,49.0971,48.9036,49.0551,115185.0
2022-03-18 14:40:00,58.3,58.33,58.23,58.3,129315.0,49.0635,49.0887,49.0046,49.0635,129315.0
2022-03-18 14:50:00,58.3,58.37,58.21,58.36,135386.0,49.0635,49.1224,48.9877,49.114,135386.0
2022-03-18 15:00:00,58.36,58.52,58.33,58.51,123195.0,49.114,49.2486,49.0887,49.2402,123195.0
2022-03-18 15:10:00,58.51,58.56,58.45,58.54,183593.0,49.2402,49.2823,49.1897,49.2654,183593.0
2022-03-18 15:20:00,58.55,58.6,58.43,58.52,222669.0,49.2739,49.3159,49.1729,49.2486,222669.0
2022-03-18 15:30:00,58.52,58.67,58.46,58.59,272991.0,49.2486,49.3748,49.1981,49.3075,272991.0
2022-03-18 15:40:00,58.59,58.67,58.43,58.48,506499.0,49.3075,49.3748,49.1729,49.2149,506499.0
2022-03-18 15:50:00,58.48,58.68,58.33,58.56,1156032.0,49.2149,49.3833,49.0887,49.2823,1156032.0
2022-03-21 09:30:00,59.1,59.61,58.79,59.08,177507.0,49.7367,50.1659,49.4758,49.7199,177507.0
2022-03-21 09:40:00,59.09,59.1,58.39,58.42,101823.0,49.7283,49.7367,49.1392,49.1645,101823.0
2022-03-21 09:50:00,58.43,58.76,58.41,58.58,181590.0,49.1729,49.4506,49.156,49.2991,181590.0
2022-03-21 10:00:00,58.57,58.69,58.33,58.47,86492.0,49.2907,49.3917,49.0887,49.2065,86492.0
2022-03-21 10:10:00,58.48,58.87,58.48,58.79,80048.0,49.2149,49.5432,49.2149,49.4758,80048.0
2022-03-21 10:20:00,58.77,58.82,58.63,58.76,83659.0,49.459,49.5011,49.3412,49.4506,83659.0
2022-03-21 10:30:00,58.76,58.82,58.57,58.74,55733.0,49.4506,49.5011,49.2907,49.4338,55733.0
2022-03-21 10:40:00,58.71,58.96,58.71,58.9,56390.0,49.4085,49.6189,49.4085,49.5684,56390.0
2022-03-21 10:50:00,58.91,59.09,58.88,59.05,92405.0,49.5768,49.7283,49.5516,49.6946,92405.0
2022-03-21 11:00:00,59.04,59.05,58.87,58.91,62847.0,49.6862,49.6946,49.5432,49.5768,62847.0
2022-03-21 11:10:00,58.91,58.97,58.75,58.76,58689.0,49.5768,49.6273,49.4422,49.4506,58689.0
2022-03-21 11:20:00,58.75,58.94,58.72,58.72,69424.0,49.4422,49.6021,49.4169,49.4169,69424.0
2022-03-21 11:30:00,58.72,58.74,58.51,58.55,68193.0,49.4169,49.4338,49.2402,49.2739,68193.0
2022-03-21 11:40:00,58.55,58.59,58.46,58.54,47305.0,49.2739,49.3075,49.1981,49.2654,47305.0
2022-03-21 11:50:00,58.55,58.69,58.54,58.6,52231.0,49.2739,49.3917,49.2654,49.3159,52231.0
2022-03-21 12:00:00,58.59,58.73,58.56,58.73,56672.0,49.3075,49.4253,49.2823,49.4253,56672.0
2022-03-21 12:10:00,58.73,58.88,58.69,58.87,61904.0,49.4253,49.5516,49.3917,49.5432,61904.0
2022-03-21 12:20:00,58.87,58.93,58.86,58.88,33658.0,49.5432,49.5937,49.5347,49.5516,33658.0
2022-03-21 12:30:00,58.86,58.87,58.69,58.78,135897.0,49.5347,49.5432,49.3917,49.4674,135897.0
2022-03-21 12:40:00,58.77,59.03,58.77,59.02,49684.0,49.459,49.6778,49.459,49.6694,49684.0
2022-03-21 12:50:00,59.01,59.03,58.75,58.8,67411.0,49.661,49.6778,49.4422,49.4843,67411.0
2022-03-21 13:00:00,58.8,58.81,58.6,58.69,59680.0,49.4843,49.4927,49.3159,49.3917,59680.0
2022-03-21 13:10:00,58.7,58.77,58.63,58.63,190644.0,49.4001,49.459,49.3412,49.3412,190644.0
2022-03-21 13:20:00,58.64,58.75,58.54,58.65,53444.0,49.3496,49.4422,49.2654,49.358,53444.0
2022-03-21 13:30:00,58.64,58.79,58.62,58.73,57271.0,49.3496,49.4758,49.3328,49.4253,57271.0
2022-03-21 13:40:00,58.74,58.78,58.61,58.63,33857.0,49.4338,49.4674,49.3244,49.3412,33857.0
2022-03-21 13:50:00,58.63,58.66,58.56,58.61,66545.0,49.3412,49.3664,49.2823,49.3244,66545.0
2022-03-21 14:00:00,58.61,58.67,58.38,58.4,82314.0,49.3244,49.3748,49.1308,49.1476,82314.0
2022-03-21 14:10:00,58.4,58.41,58.23,58.27,56662.0,49.1476,49.156,49.0046,49.0382,56662.0
2022-03-21 14:20:00,58.27,58.4,58.25,58.39,74144.0,49.0382,49.1476,49.0214,49.1392,74144.0
2022-03-21 14:30:00,58.4,58.43,58.3,58.33,71194.0,49.1476,49.1729,49.0635,49.0887,71194.0
2022-03-21 14:40:00,58.33,58.44,58.31,58.32,74110.0,49.0887,49.1813,49.0719,49.0803,74110.0
2022-03-21 14:50:00,58.33,58.37,58.01,58.02,88936.0,49.0887,49.1224,48.8194,48.8278,88936.0
2022-03-21 15:00:00,58.03,58.16,58.0,58.15,78648.0,48.8362,48.9456,48.811,48.9372,78648.0
2022-03-21 15:10:00,58.15,58.3,58.14,58.18,85217.0,48.9372,49.0635,48.9288,48.9625,85217.0
2022-03-21 15:20:00,58.17,58.33,58.14,58.31,102266.0,48.9541,49.0887,48.9288,49.0719,102266.0
2022-03-21 15:30:00,58.32,58.33,58.15,58.22,120243.0,49.0803,49.0887,48.9372,48.9961,120243.0
2022-03-21 15:40:00,58.22,58.37,58.21,58.26,134894.0,48.9961,49.1224,48.9877,49.0298,134894.0
2022-03-21 15:50:00,58.26,58.65,58.26,58.63,443547.0,49.0298,49.358,49.0298,49.3412,443547.0
2022-03-22 09:30:00,59.55,59.86,59.42,59.62,158976.0,50.1154,50.3763,50.006,50.1743,158976.0
2022-03-22 09:40:00,59.63,60.28,59.51,60.2,180150.0,50.1828,50.7298,50.0818,50.6624,180150.0
2022-03-22 09:50:00,60.2,60.22,59.96,60.09,97158.0,50.6624,50.6793,50.4605,50.5699,97158.0
2022-03-22 10:00:00,60.12,60.17,59.93,59.96,98189.0,50.5951,50.6372,50.4352,50.4605,98189.0
2022-03-22 10:10:00,59.99,60.04,59.8,59.85,65240.0,50.4857,50.5278,50.3258,50.3679,65240.0
2022-03-22 10:20:00,59.85,59.93,59.7,59.71,86965.0,50.3679,50.4352,50.2417,50.2501,86965.0
2022-03-22 10:30:00,59.71,59.85,59.47,59.8,87174.0,50.2501,50.3679,50.0481,50.3258,87174.0
2022-03-22 10:40:00,59.78,59.9,59.71,59.85,164709.0,50.309,50.41,50.2501,50.3679,164709.0
2022-03-22 10:50:00,59.85,59.85,59.63,59.7,76943.0,50.3679,50.3679,50.1828,50.2417,76943.0
2022-03-22 11:00:00,59.7,59.73,59.45,59.52,91465.0,50.2417,50.2669,50.0313,50.0902,91465.0
2022-03-22 11:10:00,59.51,59.66,59.45,59.66,54015.0,50.0818,50.208,50.0313,50.208,54015.0
2022-03-22 11:20:00,59.65,59.7,59.58,59.62,49611.0,50.1996,50.2417,50.1407,50.1743,49611.0
2022-03-22 11:30:00,59.62,59.63,59.51,59.6,71124.0,50.1743,50.1828,50.0818,50.1575,71124.0
2022-03-22 11:40:00,59.6,59.67,59.53,59.59,48758.0,50.1575,50.2164,50.0986,50.1491,48758.0
2022-03-22 11:50:00,59.58,59.63,59.48,59.5,44544.0,50.1407,50.1828,50.0565,50.0734,44544.0
2022-03-22 12:00:00,59.51,59.6,59.47,59.56,34678.0,50.0818,50.1575,50.0481,50.1238,34678.0
2022-03-22 12:10:00,59.55,59.56,59.4,59.43,49113.0,50.1154,50.1238,49.9892,50.0144,49113.0
2022-03-22 12:20:00,59.43,59.43,59.25,59.29,44351.0,50.0144,50.0144,49.863,49.8966,44351.0
2022-03-22 12:30:00,59.29,59.31,59.22,59.23,51596.0,49.8966,49.9135,49.8377,49.8461,51596.0
2022-03-22 12:40:00,59.24,59.28,59.14,59.21,55924.0,49.8545,49.8882,49.7704,49.8293,55924.0
2022-03-22 12:50:00,59.21,59.5,59.2,59.5,64122.0,49.8293,50.0734,49.8209,50.0734,64122.0
2022-03-22 13:00:00,59.49,59.63,59.48,59.61,43402.0,50.0649,50.1828,50.0565,50.1659,43402.0
2022-03-22 13:10:00,59.6,59.7,59.59,59.65,42998.0,50.1575,50.2417,50.1491,50.1996,42998.0
2022-03-22 13:20:00,59.64,59.64,59.51,59.59,48947.0,50.1912,50.1912,50.0818,50.1491,48947.0
2022-03-22 13:30:00,59.61,59.63,59.49,59.5,54077.0,50.1659,50.1828,50.0649,50.0734,54077.0
2022-03-22 13:40:00,59.49,59.56,59.45,59.53,42578.0,50.0649,50.1238,50.0313,50.0986,42578.0
2022-03-22 13:50:00,59.54,59.67,59.53,59.66,39579.0,50.107,50.2164,50.0986,50.208,39579.0
2022-03-22 14:00:00,59.67,59.73,59.63,59.66,54406.0,50.2164,50.2669,50.1828,50.208,54406.0
2022-03-22 14:10:00,59.66,59.66,59.54,59.63,67273.0,50.208,50.208,50.107,50.1828,67273.0
2022-03-22 14:20:00,59.63,59.63,59.46,59.48,52047.0,50.1828,50.1828,50.0397,50.0565,52047.0
2022-03-22 14:30:00,59.5,59.62,59.46,59.58,49515.0,50.0734,50.1743,50.0397,50.1407,49515.0
2022-03-22 14:40:00,59.57,59.58,59.47,59.5,48634.0,50.1323,50.1407,50.0481,50.0734,48634.0
2022-03-22 14:50:00,59.51,59.6,59.49,59.59,48912.0,50.0818,50.1575,50.0649,50.1491,48912.0
2022-03-22 15:00:00,59.58,59.6,59.52,59.6,63179.0,50.1407,50.1575,50.0902,50.1575,63179.0
2022-03-22 15:10:00,59.6,59.65,59.52,59.54,74453.0,50.1575,50.1996,50.0902,50.107,74453.0
2022-03-22 15:20:00,59.55,59.57,59.48,59.5,54066.0,50.1154,50.1323,50.0565,50.0734,54066.0
2022-03-22 15:30:00,59.5,59.65,59.47,59.61,97000.0,50.0734,50.1996,50.0481,50.1659,97000.0
2022-03-22 15:40:00,59.6,59.74,59.58,59.71,152767.0,50.1575,50.2753,50.1407,50.2501,152767.0
2022-03-22 15:50:00,59.72,59.83,59.59,59.72,470735.0,50.2585,50.3511,50.1491,50.2585,470735.0
2022-03-23 09:30:00,59.2,59.5,59.07,59.38,171262.0,49.8209,50.0734,49.7115,49.9724,171262.0
2022-03-23 09:40:00,59.38,59.5,59.2,59.25,101224.0,49.9724,50.0734,49.8209,49.863,101224.0
2022-03-23 09:50:00,59.24,59.42,59.23,59.27,52951.0,49.8545,50.006,49.8461,49.8798,52951.0
2022-03-23 10:00:00,59.27,59.43,59.15,59.35,42931.0,49.8798,50.0144,49.7788,49.9471,42931.0
2022-03-23 10:10:00,59.33,59.45,59.27,59.32,47339.0,49.9303,50.0313,49.8798,49.9219,47339.0
2022-03-23 10:20:00,59.3,59.4,59.22,59.25,56223.0,49.905,49.9892,49.8377,49.863,56223.0
2022-03-23 10:30:00,59.25,59.28,59.07,59.15,79858.0,49.863,49.8882,49.7115,49.7788,79858.0
2022-03-23 10:40:00,59.16,59.2,58.92,59.0,52708.0,49.7872,49.8209,49.5852,49.6526,52708.0
2022-03-23 10:50:00,59.01,59.05,58.84,58.86,69456.0,49.661,49.6946,49.5179,49.5347,69456.0
2022-03-23 11:00:00,58.87,59.04,58.86,58.92,52410.0,49.5432,49.6862,49.5347,49.5852,52410.0
2022-03-23 11:10:00,58.92,59.02,58.87,58.88,47918.0,49.5852,49.6694,49.5432,49.5516,47918.0
2022-03-23 11:20:00,58.89,58.99,58.86,58.98,95315.0,49.56,49.6442,49.5347,49.6357,95315.0
2022-03-23 11:30:00,58.98,59.04,58.94,59.0,51188.0,49.6357,49.6862,49.6021,49.6526,51188.0
2022-03-23 11:40:00,59.0,59.01,58.87,58.95,35742.0,49.6526,49.661,49.5432,49.6105,35742.0
2022-03-23 11:50:00,58.96,58.98,58.84,58.89,39804.0,49.6189,49.6357,49.5179,49.56,39804.0
2022-03-23 12:00:00,58.89,58.95,58.68,58.69,70129.0,49.56,49.6105,49.3833,49.3917,70129.0
2022-03-23 12:10:00,58.69,58.72,58.58,58.72,64730.0,49.3917,49.4169,49.2991,49.4169,64730.0
2022-03-23 12:20:00,58.71,58.74,58.63,58.65,35821.0,49.4085,49.4338,49.3412,49.358,35821.0
2022-03-23 12:30:00,58.66,58.71,58.54,58.66,36428.0,49.3664,49.4085,49.2654,49.3664,36428.0
2022-03-23 12:40:00,58.65,58.65,58.53,58.55,33989.0,49.358,49.358,49.257,49.2739,33989.0
2022-03-23 12:50:00,58.54,58.57,58.43,58.47,53888.0,49.2654,49.2907,49.1729,49.2065,53888.0
2022-03-23 13:00:00,58.46,58.48,58.33,58.4,29886.0,49.1981,49.2149,49.0887,49.1476,29886.0
2022-03-23 13:10:00,58.38,58.49,58.14,58.48,73211.0,49.1308,49.2234,48.9288,49.2149,73211.0
2022-03-23 13:20:00,58.49,58.52,58.38,58.39,73438.0,49.2234,49.2486,49.1308,49.1392,73438.0
2022-03-23 13:30:00,58.4,58.4,58.14,58.16,72461.0,49.1476,49.1476,48.9288,48.9456,72461.0
2022-03-23 13:40:00,58.15,58.17,57.97,58.05,55427.0,48.9372,48.9541,48.7857,48.8531,55427.0
2022-03-23 13:50:00,58.05,58.2,58.04,58.17,50196.0,48.8531,48.9793,48.8447,48.9541,50196.0
2022-03-23 14:00:00,58.18,58.27,58.15,58.19,50884.0,48.9625,49.0382,48.9372,48.9709,50884.0
2022-03-23 14:10:00,58.19,58.23,58.08,58.22,51942.0,48.9709,49.0046,48.8783,48.9961,51942.0
2022-03-23 14:20:00,58.22,58.35,58.15,58.34,88661.0,48.9961,49.1055,48.9372,49.0971,88661.0
2022-03-23 14:30:00,58.34,58.4,58.28,58.39,55680.0,49.0971,49.1476,49.0466,49.1392,55680.0
2022-03-23 14:40:00,58.4,58.44,58.37,58.42,41865.0,49.1476,49.1813,49.1224,49.1645,41865.0
2022-03-23 14:50:00,58.41,58.45,58.31,58.33,74599.0,49.156,49.1897,49.0719,49.0887,74599.0
2022-03-23 15:00:00,58.34,58.49,58.31,58.38,68886.0,49.0971,49.2234,49.0719,49.1308,68886.0
2022-03-23 15:10:00,58.38,58.46,58.36,58.43,62805.0,49.1308,49.1981,49.114,49.1729,62805.0
2022-03-23 15:20:00,58.42,58.52,58.41,58.48,80932.0,49.1645,49.2486,49.156,49.2149,80932.0
2022-03-23 15:30:00,58.48,58.51,58.3,58.36,140013.0,49.2149,49.2402,49.0635,49.114,140013.0
2022-03-23 15:40:00,58.35,58.44,58.25,58.34,185077.0,49.1055,49.1813,49.0214,49.0971,185077.0
2022-03-23 15:50:00,58.34,58.37,58.16,58.17,563288.0,49.0971,49.1224,48.9456,48.9541,563288.0
2022-03-24 09:30:00,58.47,58.71,57.9,58.04,143589.0,49.2065,49.4085,48.7268,48.8447,143589.0
2022-03-24 09:40:00,58.03,58.45,57.88,58.29,100904.0,48.8362,49.1897,48.71,49.0551,100904.0
2022-03-24 09:50:00,58.28,58.63,58.22,58.48,80111.0,49.0466,49.3412,48.9961,49.2149,80111.0
2022-03-24 10:00:00,58.5,58.6,58.44,58.6,59007.0,49.2318,49.3159,49.1813,49.3159,59007.0
2022-03-24 10:10:00,58.62,58.67,58.49,58.57,46983.0,49.3328,49.3748,49.2234,49.2907,46983.0
2022-03-24 10:20:00,58.59,58.64,58.42,58.54,128826.0,49.3075,49.3496,49.1645,49.2654,128826.0
2022-03-24 10:30:00,58.56,58.77,58.48,58.51,46369.0,49.2823,49.459,49.2149,49.2402,46369.0
2022-03-24 10:40:00,58.54,58.62,58.43,58.53,77382.0,49.2654,49.3328,49.1729,49.257,77382.0
2022-03-24 10:50:00,58.51,58.6,58.47,58.57,77101.0,49.2402,49.3159,49.2065,49.2907,77101.0
2022-03-24 11:00:00,58.58,58.74,58.55,58.65,104295.0,49.2991,49.4338,49.2739,49.358,104295.0
2022-03-24 11:10:00,58.64,58.76,58.61,58.64,35284.0,49.3496,49.4506,49.3244,49.3496,35284.0
2022-03-24 11:20:00,58.64,58.78,58.62,58.72,46695.0,49.3496,49.4674,49.3328,49.4169,46695.0
2022-03-24 11:30:00,58.73,58.73,58.6,58.7,44522.0,49.4253,49.4253,49.3159,49.4001,44522.0
2022-03-24 11:40:00,58.7,58.77,58.67,58.67,66552.0,49.4001,49.459,49.3748,49.3748,66552.0
2022-03-24 11:50:00,58.67,58.78,58.64,58.69,37925.0,49.3748,49.4674,49.3496,49.3917,37925.0
2022-03-24 12:00:00,58.7,58.76,58.63,58.63,41721.0,49.4001,49.4506,49.3412,49.3412,41721.0
2022-03-24 12:10:00,58.64,58.7,58.63,58.67,28830.0,49.3496,49.4001,49.3412,49.3748,28830.0
2022-03-24 12:20:00,58.66,58.75,58.64,58.68,50187.0,49.3664,49.4422,49.3496,49.3833,50187.0
2022-03-24 12:30:00,58.67,58.69,58.61,58.67,38543.0,49.3748,49.3917,49.3244,49.3748,38543.0
2022-03-24 12:40:00,58.67,58.73,58.53,58.54,33078.0,49.3748,49.4253,49.257,49.2654,33078.0
2022-03-24 12:50:00,58.55,58.61,58.53,58.56,51959.0,49.2739,49.3244,49.257,49.2823,51959.0
2022-03-24 13:00:00,58.57,58.58,58.51,58.53,55987.0,49.2907,49.2991,49.2402,49.257,55987.0
2022-03-24 13:10:00,58.53,58.53,58.46,58.52,39224.0,49.257,49.257,49.1981,49.2486,39224.0
2022-03-24 13:20:00,58.52,58.6,58.5,58.54,98619.0,49.2486,49.3159,49.2318,49.2654,98619.0
2022-03-24 13:30:00,58.55,58.59,58.51,58.54,37775.0,49.2739,49.3075,49.2402,49.2654,37775.0
2022-03-24 13:40:00,58.54,58.59,58.51,58.55,89577.0,49.2654,49.3075,49.2402,49.2739,89577.0
2022-03-24 13:50:00,58.55,58.59,58.48,58.48,42391.0,49.2739,49.3075,49.2149,49.2149,42391.0
2022-03-24 14:00:00,58.48,58.53,58.47,58.53,66983.0,49.2149,49.257,49.2065,49.257,66983.0
2022-03-24 14:10:00,58.53,58.57,58.46,58.53,56645.0,49.257,49.2907,49.1981,49.257,56645.0
2022-03-24 14:20:00,58.53,58.54,58.39,58.43,177386.0,49.257,49.2654,49.1392,49.1729,177386.0
2022-03-24 14:30:00,58.44,58.46,58.39,58.42,63665.0,49.1813,49.1981,49.1392,49.1645,63665.0
2022-03-24 14:40:00,58.43,58.44,58.3,58.33,115034.0,49.1729,49.1813,49.0635,49.0887,115034.0
2022-03-24 14:50:00,58.33,58.46,58.3,58.45,97045.0,49.0887,49.1981,49.0635,49.1897,97045.0
2022-03-24 15:00:00,58.45,58.5,58.4,58.49,82571.0,49.1897,49.2318,49.1476,49.2234,82571.0
2022-03-24 15:10:00,58.49,58.57,58.48,58.57,591043.0,49.2234,49.2907,49.2149,49.2907,591043.0
2022-03-24 15:20:00,58.57,58.69,58.55,58.67,123706.0,49.2907,49.3917,49.2739,49.3748,123706.0
2022-03-24 15:30:00,58.67,58.67,58.53,58.61,230694.0,49.3748,49.3748,49.257,49.3244,230694.0
2022-03-24 15:40:00,58.6,58.78,58.58,58.69,452454.0,49.3159,49.4674,49.2991,49.3917,452454.0
2022-03-24 15:50:00,58.71,58.8,58.69,58.77,328033.0,49.4085,49.4843,49.3917,49.459,328033.0
2022-03-25 09:30:00,58.93,59.03,58.63,58.99,231899.0,49.5937,49.6778,49.3412,49.6442,231899.0
2022-03-25 09:40:00,59.0,59.44,58.87,59.43,205094.0,49.6526,50.0229,49.5432,50.0144,205094.0
2022-03-25 09:50:00,59.42,59.63,59.29,59.44,112999.0,50.006,50.1828,49.8966,50.0229,112999.0
2022-03-25 10:00:00,59.43,59.53,59.33,59.49,80144.0,50.0144,50.0986,49.9303,50.0649,80144.0
2022-03-25 10:10:00,59.48,59.66,59.45,59.62,104630.0,50.0565,50.208,50.0313,50.1743,104630.0
2022-03-25 10:20:00,59.62,59.66,59.5,59.56,104170.0,50.1743,50.208,50.0734,50.1238,104170.0
2022-03-25 10:30:00,59.56,59.77,59.55,59.76,112666.0,50.1238,50.3006,50.1154,50.2922,112666.0
2022-03-25 10:40:00,59.76,59.94,59.74,59.79,94043.0,50.2922,50.4436,50.2753,50.3174,94043.0
2022-03-25 10:50:00,59.8,60.07,59.8,60.02,94651.0,50.3258,50.553,50.3258,50.511,94651.0
2022-03-25 11:00:00,60.02,60.09,59.95,59.95,100695.0,50.511,50.5699,50.4521,50.4521,100695.0
2022-03-25 11:10:00,59.96,59.99,59.84,59.87,196362.0,50.4605,50.4857,50.3595,50.3847,196362.0
2022-03-25 11:20:00,59.88,59.89,59.74,59.87,247683.0,50.3931,50.4016,50.2753,50.3847,247683.0
2022-03-25 11:30:00,59.86,60.07,59.84,59.93,575513.0,50.3763,50.553,50.3595,50.4352,575513.0
2022-03-25 11:40:00,59.92,60.15,59.9,59.95,116488.0,50.4268,50.6204,50.41,50.4521,116488.0
2022-03-25 11:50:00,59.95,60.16,59.89,60.11,188864.0,50.4521,50.6288,50.4016,50.5867,188864.0
2022-03-25 12:00:00,60.1,60.14,60.0,60.0,94877.0,50.5783,50.612,50.4941,50.4941,94877.0
2022-03-25 12:10:00,59.99,60.06,59.98,59.99,64405.0,50.4857,50.5446,50.4773,50.4857,64405.0
2022-03-25 12:20:00,59.99,60.06,59.98,60.03,61174.0,50.4857,50.5446,50.4773,50.5194,61174.0
2022-03-25 12:30:00,60.01,60.06,59.96,60.04,90942.0,50.5026,50.5446,50.4605,50.5278,90942.0
2022-03-25 12:40:00,60.05,60.2,59.98,60.19,84591.0,50.5362,50.6624,50.4773,50.654,84591.0
2022-03-25 12:50:00,60.18,60.2,59.98,59.99,88869.0,50.6456,50.6624,50.4773,50.4857,88869.0
2022-03-25 13:00:00,59.99,60.04,59.98,60.01,86921.0,50.4857,50.5278,50.4773,50.5026,86921.0
2022-03-25 13:10:00,59.99,60.01,59.91,59.94,134011.0,50.4857,50.5026,50.4184,50.4436,134011.0
2022-03-25 13:20:00,59.93,59.95,59.79,59.86,169363.0,50.4352,50.4521,50.3174,50.3763,169363.0
2022-03-25 13:30:00,59.86,60.03,59.85,60.01,51345.0,50.3763,50.5194,50.3679,50.5026,51345.0
2022-03-25 13:40:00,60.01,60.09,60.0,60.05,42627.0,50.5026,50.5699,50.4941,50.5362,42627.0
2022-03-25 13:50:00,60.05,60.11,60.02,60.09,45314.0,50.5362,50.5867,50.511,50.5699,45314.0
2022-03-25 14:00:00,60.1,60.13,60.04,60.04,49605.0,50.5783,50.6035,50.5278,50.5278,49605.0
2022-03-25 14:10:00,60.04,60.07,60.02,60.04,50843.0,50.5278,50.553,50.511,50.5278,50843.0
2022-03-25 14:20:00,60.04,60.09,59.98,60.01,81955.0,50.5278,50.5699,50.4773,50.5026,81955.0
2022-03-25 14:30:00,60.01,60.08,60.0,60.03,50210.0,50.5026,50.5615,50.4941,50.5194,50210.0
2022-03-25 14:40:00,60.03,60.11,59.98,60.07,54005.0,50.5194,50.5867,50.4773,50.553,54005.0
2022-03-25 14:50:00,60.07,60.08,60.0,60.0,66534.0,50.553,50.5615,50.4941,50.4941,66534.0
2022-03-25 15:00:00,59.98,60.04,59.95,59.96,208153.0,50.4773,50.5278,50.4521,50.4605,208153.0
2022-03-25 15:10:00,59.96,60.02,59.95,60.0,134401.0,50.4605,50.511,50.4521,50.4941,134401.0
2022-03-25 15:20:00,60.0,60.02,59.96,59.98,173178.0,50.4941,50.511,50.4605,50.4773,173178.0
2022-03-25 15:30:00,59.98,60.06,59.97,60.02,240159.0,50.4773,50.5446,50.4689,50.511,240159.0
2022-03-25 15:40:00,60.02,60.17,60.0,60.04,367962.0,50.511,50.6372,50.4941,50.5278,367962.0
2022-03-25 15:50:00,60.04,60.14,60.01,60.11,531598.0,50.5278,50.612,50.5026,50.5867,531598.0
2022-03-28 09:30:00,59.23,59.53,58.18,58.27,252826.0,49.8461,50.0986,48.9625,49.0382,252826.0
2022-03-28 09:40:00,58.26,58.41,58.07,58.26,215498.0,49.0298,49.156,48.8699,49.0298,215498.0
2022-03-28 09:50:00,58.31,58.4,58.15,58.37,89248.0,49.0719,49.1476,48.9372,49.1224,89248.0
2022-03-28 10:00:00,58.35,58.69,58.2,58.65,104772.0,49.1055,49.3917,48.9793,49.358,104772.0
2022-03-28 10:10:00,58.65,58.76,58.6,58.69,147061.0,49.358,49.4506,49.3159,49.3917,147061.0
2022-03-28 10:20:00,58.69,58.93,58.59,58.93,94751.0,49.3917,49.5937,49.3075,49.5937,94751.0
2022-03-28 10:30:00,58.94,58.94,58.7,58.76,89241.0,49.6021,49.6021,49.4001,49.4506,89241.0
2022-03-28 10:40:00,58.77,59.04,58.75,58.94,319376.0,49.459,49.6862,49.4422,49.6021,319376.0
2022-03-28 10:50:00,58.93,59.02,58.83,58.92,481921.0,49.5937,49.6694,49.5095,49.5852,481921.0
2022-03-28 11:00:00,58.94,59.04,58.77,58.99,500761.0,49.6021,49.6862,49.459,49.6442,500761.0
2022-03-28 11:10:00,58.99,59.14,58.96,59.02,138777.0,49.6442,49.7704,49.6189,49.6694,138777.0
2022-03-28 11:20:00,59.02,59.16,59.01,59.13,125193.0,49.6694,49.7872,49.661,49.762,125193.0
2022-03-28 11:30:00,59.13,59.22,59.02,59.18,350236.0,49.762,49.8377,49.6694,49.804,350236.0
2022-03-28 11:40:00,59.17,59.21,58.8,58.8,1118654.0,49.7956,49.8293,49.4843,49.4843,1118654.0
2022-03-28 11:50:00,58.79,59.08,58.79,58.98,233780.0,49.4758,49.7199,49.4758,49.6357,233780.0
2022-03-28 12:00:00,58.97,59.06,58.93,59.0,102759.0,49.6273,49.7031,49.5937,49.6526,102759.0
2022-03-28 12:10:00,59.0,59.03,58.91,59.0,159756.0,49.6526,49.6778,49.5768,49.6526,159756.0
2022-03-28 12:20:00,59.01,59.1,58.99,59.01,49754.0,49.661,49.7367,49.6442,49.661,49754.0
2022-03-28 12:30:00,59.01,59.05,58.96,59.03,61718.0,49.661,49.6946,49.6189,49.6778,61718.0
2022-03-28 12:40:00,59.03,59.08,58.99,59.07,49306.0,49.6778,49.7199,49.6442,49.7115,49306.0
2022-03-28 12:50:00,59.06,59.14,59.05,59.07,35103.0,49.7031,49.7704,49.6946,49.7115,35103.0
2022-03-28 13:00:00,59.07,59.08,58.99,58.99,48458.0,49.7115,49.7199,49.6442,49.6442,48458.0
2022-03-28 13:10:00,59.0,59.04,58.97,59.01,43374.0,49.6526,49.6862,49.6273,49.661,43374.0
2022-03-28 13:20:00,59.01,59.07,58.98,59.02,56577.0,49.661,49.7115,49.6357,49.6694,56577.0
2022-03-28 13:30:00,59.01,59.08,58.99,59.01,52661.0,49.661,49.7199,49.6442,49.661,52661.0
2022-03-28 13:40:00,59.01,59.03,58.98,59.01,54870.0,49.661,49.6778,49.6357,49.661,54870.0
2022-03-28 13:50:00,59.01,59.02,58.98,59.01,62778.0,49.661,49.6694,49.6357,49.661,62778.0
2022-03-28 14:00:00,59.01,59.06,58.99,59.05,40213.0,49.661,49.7031,49.6442,49.6946,40213.0
2022-03-28 14:10:00,59.05,59.13,59.01,59.03,47576.0,49.6946,49.762,49.661,49.6778,47576.0
2022-03-28 14:20:00,59.03,59.06,58.99,59.0,51776.0,49.6778,49.7031,49.6442,49.6526,51776.0
2022-03-28 14:30:00,59.0,59.08,58.99,59.07,51940.0,49.6526,49.7199,49.6442,49.7115,51940.0
2022-03-28 14:40:00,59.07,59.19,59.05,59.18,67548.0,49.7115,49.8125,49.6946,49.804,67548.0
2022-03-28 14:50:00,59.19,59.31,59.18,59.29,47713.0,49.8125,49.9135,49.804,49.8966,47713.0
2022-03-28 15:00:00,59.29,59.29,59.22,59.23,73773.0,49.8966,49.8966,49.8377,49.8461,73773.0
2022-03-28 15:10:00,59.23,59.27,59.19,59.23,78349.0,49.8461,49.8798,49.8125,49.8461,78349.0
2022-03-28 15:20:00,59.23,59.31,59.2,59.3,44498.0,49.8461,49.9135,49.8209,49.905,44498.0
2022-03-28 15:30:00,59.3,59.31,59.23,59.25,73362.0,49.905,49.9135,49.8461,49.863,73362.0
2022-03-28 15:40:00,59.26,59.45,59.26,59.45,122103.0,49.8714,50.0313,49.8714,50.0313,122103.0
2022-03-28 15:50:00,59.44,59.59,59.33,59.55,321380.0,50.0229,50.1491,49.9303,50.1154,321380.0
2022-03-29 09:30:00,60.7,61.1,60.2,60.97,213810.0,51.0832,51.4199,50.6624,51.3105,213810.0
2022-03-29 09:40:00,60.97,61.0,60.42,60.48,100876.0,51.3105,51.3357,50.8476,50.8981,100876.0
2022-03-29 09:50:00,60.47,60.55,60.19,60.19,35726.0,50.8897,50.957,50.654,50.654,35726.0
2022-03-29 10:00:00,60.2,60.34,60.06,60.28,192222.0,50.6624,50.7803,50.5446,50.7298,192222.0
2022-03-29 10:10:00,60.29,60.32,60.1,60.3,107649.0,50.7382,50.7634,50.5783,50.7466,107649.0
2022-03-29 10:20:00,60.3,60.47,60.27,60.46,80003.0,50.7466,50.8897,50.7214,50.8813,80003.0
2022-03-29 10:30:00,60.47,60.65,60.38,60.57,70998.0,50.8897,51.0412,50.8139,50.9738,70998.0
2022-03-29 10:40:00,60.56,60.64,60.28,60.43,107018.0,50.9654,51.0327,50.7298,50.856,107018.0
2022-03-29 10:50:00,60.42,60.57,60.35,60.52,104675.0,50.8476,50.9738,50.7887,50.9318,104675.0
2022-03-29 11:00:00,60.52,60.58,60.41,60.45,82392.0,50.9318,50.9822,50.8392,50.8728,82392.0
2022-03-29 11:10:00,60.44,60.45,60.28,60.3,83170.0,50.8644,50.8728,50.7298,50.7466,83170.0
2022-03-29 11:20:00,60.3,60.49,60.3,60.45,51710.0,50.7466,50.9065,50.7466,50.8728,51710.0
2022-03-29 11:30:00,60.44,60.54,60.43,60.44,62485.0,50.8644,50.9486,50.856,50.8644,62485.0
2022-03-29 11:40:00,60.43,60.57,60.41,60.56,64661.0,50.856,50.9738,50.8392,50.9654,64661.0
2022-03-29 11:50:00,60.55,60.57,60.47,60.51,75417.0,50.957,50.9738,50.8897,50.9233,75417.0
2022-03-29 12:00:00,60.51,60.58,60.36,60.37,239161.0,50.9233,50.9822,50.7971,50.8055,239161.0
2022-03-29 12:10:00,60.37,60.63,60.3,60.51,854378.0,50.8055,51.0243,50.7466,50.9233,854378.0
2022-03-29 12:20:00,60.52,60.56,60.39,60.45,76283.0,50.9318,50.9654,50.8223,50.8728,76283.0
2022-03-29 12:30:00,60.44,60.46,60.34,60.41,230198.0,50.8644,50.8813,50.7803,50.8392,230198.0
2022-03-29 12:40:00,60.41,60.44,60.37,60.41,145643.0,50.8392,50.8644,50.8055,50.8392,145643.0
2022-03-29 12:50:00,60.41,60.42,60.16,60.22,295463.0,50.8392,50.8476,50.6288,50.6793,295463.0
2022-03-29 13:00:00,60.22,60.32,60.21,60.31,235600.0,50.6793,50.7634,50.6709,50.755,235600.0
2022-03-29 13:10:00,60.3,60.35,60.15,60.31,139167.0,50.7466,50.7887,50.6204,50.755,139167.0
2022-03-29 13:20:00,60.32,60.34,60.18,60.32,231508.0,50.7634,50.7803,50.6456,50.7634,231508.0
2022-03-29 13:30:00,60.32,60.41,60.26,60.38,147569.0,50.7634,50.8392,50.7129,50.8139,147569.0
2022-03-29 13:40:00,60.37,60.44,60.34,60.39,54666.0,50.8055,50.8644,50.7803,50.8223,54666.0
2022-03-29 13:50:00,60.39,60.39,60.19,60.24,50258.0,50.8223,50.8223,50.654,50.6961,50258.0
2022-03-29 14:00:00,60.24,60.33,60.21,60.28,42187.0,50.6961,50.7719,50.6709,50.7298,42187.0
2022-03-29 14:10:00,60.29,60.31,60.22,60.28,93463.0,50.7382,50.755,50.6793,50.7298,93463.0
2022-03-29 14:20:00,60.27,60.35,60.24,60.35,118330.0,50.7214,50.7887,50.6961,50.7887,118330.0
2022-03-29 14:30:00,60.35,60.45,60.34,60.36,48489.0,50.7887,50.8728,50.7803,50.7971,48489.0
2022-03-29 14:40:00,60.36,60.4,60.27,60.27,41937.0,50.7971,50.8308,50.7214,50.7214,41937.0
2022-03-29 14:50:00,60.27,60.32,60.26,60.31,80759.0,50.7214,50.7634,50.7129,50.755,80759.0
2022-03-29 15:00:00,60.32,60.35,60.28,60.3,50238.0,50.7634,50.7887,50.7298,50.7466,50238.0
2022-03-29 15:10:00,60.3,60.38,60.28,60.3,84612.0,50.7466,50.8139,50.7298,50.7466,84612.0
2022-03-29 15:20:00,60.3,60.38,60.25,60.38,116655.0,50.7466,50.8139,50.7045,50.8139,116655.0
2022-03-29 15:30:00,60.38,60.52,60.36,60.51,141225.0,50.8139,50.9318,50.7971,50.9233,141225.0
2022-03-29 15:40:00,60.51,60.57,60.43,60.51,193150.0,50.9233,50.9738,50.856,50.9233,193150.0
2022-03-29 15:50:00,60.51,60.6,60.47,60.57,561633.0,50.9233,50.9991,50.8897,50.9738,561633.0
2022-03-30 09:30:00,60.56,60.65,59.95,60.1,175480.0,50.9654,51.0412,50.4521,50.5783,175480.0
2022-03-30 09:40:00,60.09,60.2,59.75,59.81,95616.0,50.5699,50.6624,50.2837,50.3342,95616.0
2022-03-30 09:50:00,59.83,60.01,59.77,59.89,99906.0,50.3511,50.5026,50.3006,50.4016,99906.0
2022-03-30 10:00:00,59.9,59.91,59.52,59.52,88657.0,50.41,50.4184,50.0902,50.0902,88657.0
2022-03-30 10:10:00,59.54,59.6,59.16,59.3,103804.0,50.107,50.1575,49.7872,49.905,103804.0
2022-03-30 10:20:00,59.31,59.38,59.15,59.18,80492.0,49.9135,49.9724,49.7788,49.804,80492.0
2022-03-30 10:30:00,59.18,59.27,59.09,59.18,75036.0,49.804,49.8798,49.7283,49.804,75036.0
2022-03-30 10:40:00,59.18,59.25,59.11,59.16,92482.0,49.804,49.863,49.7451,49.7872,92482.0
2022-03-30 10:50:00,59.17,59.3,59.16,59.17,67530.0,49.7956,49.905,49.7872,49.7956,67530.0
2022-03-30 11:00:00,59.18,59.31,59.16,59.22,51817.0,49.804,49.9135,49.7872,49.8377,51817.0
2022-03-30 11:10:00,59.23,59.27,59.08,59.2,64211.0,49.8461,49.8798,49.7199,49.8209,64211.0
2022-03-30 11:20:00,59.2,59.27,59.16,59.23,49679.0,49.8209,49.8798,49.7872,49.8461,49679.0
2022-03-30 11:30:00,59.22,59.27,59.17,59.18,54634.0,49.8377,49.8798,49.7956,49.804,54634.0
2022-03-30 11:40:00,59.18,59.21,59.09,59.2,57328.0,49.804,49.8293,49.7283,49.8209,57328.0
2022-03-30 11:50:00,59.21,59.21,59.06,59.14,46916.0,49.8293,49.8293,49.7031,49.7704,46916.0
2022-03-30 12:00:00,59.13,59.16,58.85,58.85,63355.0,49.762,49.7872,49.5263,49.5263,63355.0
2022-03-30 12:10:00,58.87,59.08,58.81,59.08,55322.0,49.5432,49.7199,49.4927,49.7199,55322.0
2022-03-30 12:20:00,59.08,59.1,58.94,58.97,52425.0,49.7199,49.7367,49.6021,49.6273,52425.0
2022-03-30 12:30:00,58.97,59.01,58.93,58.97,39465.0,49.6273,49.661,49.5937,49.6273,39465.0
2022-03-30 12:40:00,58.97,58.99,58.91,58.93,24455.0,49.6273,49.6442,49.5768,49.5937,24455.0
2022-03-30 12:50:00,58.93,58.95,58.86,58.95,53720.0,49.5937,49.6105,49.5347,49.6105,53720.0
2022-03-30 13:00:00,58.95,58.95,58.8,58.86,34395.0,49.6105,49.6105,49.4843,49.5347,34395.0
2022-03-30 13:10:00,58.85,58.85,58.75,58.79,24979.0,49.5263,49.5263,49.4422,49.4758,24979.0
2022-03-30 13:20:00,58.78,58.78,58.72,58.77,38091.0,49.4674,49.4674,49.4169,49.459,38091.0
2022-03-30 13:30:00,58.75,58.75,58.65,58.68,81804.0,49.4422,49.4422,49.358,49.3833,81804.0
2022-03-30 13:40:00,58.68,58.75,58.65,58.7,63484.0,49.3833,49.4422,49.358,49.4001,63484.0
2022-03-30 13:50:00,58.7,58.76,58.63,58.67,62486.0,49.4001,49.4506,49.3412,49.3748,62486.0
2022-03-30 14:00:00,58.65,58.84,58.65,58.84,44649.0,49.358,49.5179,49.358,49.5179,44649.0
2022-03-30 14:10:00,58.84,58.85,58.7,58.73,43983.0,49.5179,49.5263,49.4001,49.4253,43983.0
2022-03-30 14:20:00,58.73,58.73,58.66,58.71,44499.0,49.4253,49.4253,49.3664,49.4085,44499.0
2022-03-30 14:30:00,58.7,58.77,58.69,58.72,39914.0,49.4001,49.459,49.3917,49.4169,39914.0
2022-03-30 14:40:00,58.71,58.72,58.58,58.66,85126.0,49.4085,49.4169,49.2991,49.3664,85126.0
2022-03-30 14:50:00,58.66,58.68,58.58,58.61,50849.0,49.3664,49.3833,49.2991,49.3244,50849.0
2022-03-30 15:00:00,58.61,58.65,58.56,58.59,81966.0,49.3244,49.358,49.2823,49.3075,81966.0
2022-03-30 15:10:00,58.58,58.59,58.47,58.51,49490.0,49.2991,49.3075,49.2065,49.2402,49490.0
2022-03-30 15:20:00,58.5,58.53,58.37,58.48,120317.0,49.2318,49.257,49.1224,49.2149,120317.0
2022-03-30 15:30:00,58.48,58.59,58.43,58.55,124926.0,49.2149,49.3075,49.1729,49.2739,124926.0
2022-03-30 15:40:00,58.55,58.71,58.5,58.69,174855.0,49.2739,49.4085,49.2318,49.3917,174855.0
2022-03-30 15:50:00,58.68,58.75,58.52,58.75,436295.0,49.3833,49.4422,49.2486,49.4422,436295.0
2022-03-31 09:30:00,58.47,59.07,58.41,58.8,113919.0,49.2065,49.7115,49.156,49.4843,113919.0
2022-03-31 09:40:00,58.81,59.04,58.72,58.93,90870.0,49.4927,49.6862,49.4169,49.5937,90870.0
2022-03-31 09:50:00,58.92,58.97,58.64,58.89,61633.0,49.5852,49.6273,49.3496,49.56,61633.0
2022-03-31 10:00:00,58.89,58.89,58.51,58.53,86657.0,49.56,49.56,49.2402,49.257,86657.0
2022-03-31 10:10:00,58.54,58.54,58.41,58.43,62596.0,49.2654,49.2654,49.156,49.1729,62596.0
2022-03-31 10:20:00,58.43,58.43,58.26,58.38,59585.0,49.1729,49.1729,49.0298,49.1308,59585.0
2022-03-31 10:30:00,58.37,58.46,58.28,58.29,170764.0,49.1224,49.1981,49.0466,49.0551,170764.0
2022-03-31 10:40:00,58.27,58.4,58.22,58.39,74645.0,49.0382,49.1476,48.9961,49.1392,74645.0
2022-03-31 10:50:00,58.37,58.4,58.26,58.37,65970.0,49.1224,49.1476,49.0298,49.1224,65970.0
2022-03-31 11:00:00,58.36,58.43,58.25,58.31,70383.0,49.114,49.1729,49.0214,49.0719,70383.0
2022-03-31 11:10:00,58.33,58.42,58.27,58.36,47933.0,49.0887,49.1645,49.0382,49.114,47933.0
2022-03-31 11:20:00,58.34,58.35,58.26,58.27,41072.0,49.0971,49.1055,49.0298,49.0382,41072.0
2022-03-31 11:30:00,58.26,58.28,58.08,58.1,54741.0,49.0298,49.0466,48.8783,48.8952,54741.0
2022-03-31 11:40:00,58.1,58.16,58.07,58.13,46115.0,48.8952,48.9456,48.8699,48.9204,46115.0
2022-03-31 11:50:00,58.12,58.12,57.97,58.02,68162.0,48.912,48.912,48.7857,48.8278,68162.0
2022-03-31 12:00:00,58.0,58.06,57.93,57.95,37320.0,48.811,48.8615,48.7521,48.7689,37320.0
2022-03-31 12:10:00,57.96,58.04,57.95,57.96,38135.0,48.7773,48.8447,48.7689,48.7773,38135.0
2022-03-31 12:20:00,57.96,58.02,57.79,57.8,94224.0,48.7773,48.8278,48.6343,48.6427,94224.0
2022-03-31 12:30:00,57.8,57.91,57.79,57.9,53034.0,48.6427,48.7353,48.6343,48.7268,53034.0
2022-03-31 12:40:00,57.88,57.93,57.83,57.84,38578.0,48.71,48.7521,48.6679,48.6763,38578.0
2022-03-31 12:50:00,57.84,57.85,57.74,57.78,42477.0,48.6763,48.6848,48.5922,48.6259,42477.0
2022-03-31 13:00:00,57.77,57.81,57.72,57.75,68096.0,48.6174,48.6511,48.5754,48.6006,68096.0
2022-03-31 13:10:00,57.74,57.79,57.68,57.77,73730.0,48.5922,48.6343,48.5417,48.6174,73730.0
2022-03-31 13:20:00,57.76,57.77,57.66,57.68,38172.0,48.609,48.6174,48.5249,48.5417,38172.0
2022-03-31 13:30:00,57.66,57.68,57.63,57.66,52887.0,48.5249,48.5417,48.4996,48.5249,52887.0
2022-03-31 13:40:00,57.67,57.78,57.66,57.76,39428.0,48.5333,48.6259,48.5249,48.609,39428.0
2022-03-31 13:50:00,57.77,57.86,57.68,57.69,160934.0,48.6174,48.6932,48.5417,48.5501,160934.0
2022-03-31 14:00:00,57.69,57.7,57.52,57.54,78400.0,48.5501,48.5585,48.407,48.4239,78400.0
2022-03-31 14:10:00,57.53,57.56,57.46,57.48,80115.0,48.4155,48.4407,48.3565,48.3734,80115.0
2022-03-31 14:20:00,57.48,57.53,57.44,57.44,67457.0,48.3734,48.4155,48.3397,48.3397,67457.0
2022-03-31 14:30:00,57.43,57.44,57.26,57.28,332480.0,48.3313,48.3397,48.1882,48.2051,332480.0
2022-03-31 14:40:00,57.27,57.29,57.09,57.23,83734.0,48.1967,48.2135,48.0452,48.163,83734.0
2022-03-31 14:50:00,57.22,57.34,57.17,57.34,78935.0,48.1546,48.2556,48.1125,48.2556,78935.0
2022-03-31 15:00:00,57.34,57.44,57.34,57.37,94829.0,48.2556,48.3397,48.2556,48.2808,94829.0
2022-03-31 15:10:00,57.38,57.41,57.3,57.34,85084.0,48.2892,48.3145,48.2219,48.2556,85084.0
2022-03-31 15:20:00,57.33,57.35,57.13,57.17,96061.0,48.2471,48.264,48.0788,48.1125,96061.0
2022-03-31 15:30:00,57.17,57.23,57.09,57.2,164055.0,48.1125,48.163,48.0452,48.1377,164055.0
2022-03-31 15:40:00,57.2,57.2,57.03,57.05,316812.0,48.1377,48.1377,47.9947,48.0115,316812.0
2022-03-31 15:50:00,57.06,57.13,56.7,56.7,1165616.0,48.0199,48.0788,47.717,47.717,1165616.0
2022-04-01 09:30:00,57.0,57.5,56.72,57.11,225878.0,47.9694,48.3902,47.7338,48.062,225878.0
2022-04-01 09:40:00,57.12,57.14,56.61,56.74,161345.0,48.0704,48.0872,47.6412,47.7506,161345.0
2022-04-01 09:50:00,56.72,56.79,56.53,56.71,115909.0,47.7338,47.7927,47.5739,47.7254,115909.0
2022-04-01 10:00:00,56.67,56.81,56.4,56.52,136066.0,47.6917,47.8095,47.4645,47.5655,136066.0
2022-04-01 10:10:00,56.53,56.58,56.06,56.1,121239.0,47.5739,47.616,47.1784,47.212,121239.0
2022-04-01 10:20:00,56.11,56.13,55.79,55.79,123889.0,47.2204,47.2373,46.9511,46.9511,123889.0
2022-04-01 10:30:00,55.78,55.99,55.74,55.91,92804.0,46.9427,47.1194,46.9091,47.0521,92804.0
2022-04-01 10:40:00,55.9,55.96,55.75,55.8,76033.0,47.0437,47.0942,46.9175,46.9595,76033.0
2022-04-01 10:50:00,55.81,56.01,55.76,55.96,71862.0,46.968,47.1363,46.9259,47.0942,71862.0
2022-04-01 11:00:00,55.95,56.32,55.9,56.25,135713.0,47.0858,47.3972,47.0437,47.3383,135713.0
2022-04-01 11:10:00,56.24,56.27,56.05,56.11,99137.0,47.3298,47.3551,47.1699,47.2204,99137.0
2022-04-01 11:20:00,56.11,56.25,56.1,56.13,91699.0,47.2204,47.3383,47.212,47.2373,91699.0
2022-04-01 11:30:00,56.14,56.36,56.1,56.32,49028.0,47.2457,47.4308,47.212,47.3972,49028.0
2022-04-01 11:40:00,56.31,56.32,56.12,56.18,43029.0,47.3887,47.3972,47.2288,47.2793,43029.0
2022-04-01 11:50:00,56.16,56.26,56.14,56.18,47859.0,47.2625,47.3467,47.2457,47.2793,47859.0
2022-04-01 12:00:00,56.18,56.19,55.84,55.91,70158.0,47.2793,47.2878,46.9932,47.0521,70158.0
2022-04-01 12:10:00,55.91,55.93,55.71,55.91,82345.0,47.0521,47.0689,46.8838,47.0521,82345.0
2022-04-01 12:20:00,55.91,55.99,55.89,55.96,42270.0,47.0521,47.1194,47.0353,47.0942,42270.0
2022-04-01 12:30:00,55.93,55.93,55.73,55.82,64922.0,47.0689,47.0689,46.9006,46.9764,64922.0
2022-04-01 12:40:00,55.81,55.81,55.73,55.78,49138.0,46.968,46.968,46.9006,46.9427,49138.0
2022-04-01 12:50:00,55.79,55.8,55.72,55.76,52364.0,46.9511,46.9595,46.8922,46.9259,52364.0
2022-04-01 13:00:00,55.76,55.8,55.63,55.63,60350.0,46.9259,46.9595,46.8165,46.8165,60350.0
2022-04-01 13:10:00,55.63,55.63,55.42,55.43,69091.0,46.8165,46.8165,46.6397,46.6482,69091.0
2022-04-01 13:20:00,55.43,55.46,55.32,55.46,77737.0,46.6482,46.6734,46.5556,46.6734,77737.0
2022-04-01 13:30:00,55.47,55.58,55.42,55.54,105667.0,46.6818,46.7744,46.6397,46.7407,105667.0
2022-04-01 13:40:00,55.54,55.6,55.47,55.49,147471.0,46.7407,46.7912,46.6818,46.6987,147471.0
2022-04-01 13:50:00,55.48,55.58,55.43,55.55,57718.0,46.6902,46.7744,46.6482,46.7492,57718.0
2022-04-01 14:00:00,55.55,55.74,55.53,55.67,95710.0,46.7492,46.9091,46.7323,46.8501,95710.0
2022-04-01 14:10:00,55.66,55.74,55.65,55.73,71002.0,46.8417,46.9091,46.8333,46.9006,71002.0
2022-04-01 14:20:00,55.73,55.78,55.66,55.74,88035.0,46.9006,46.9427,46.8417,46.9091,88035.0
2022-04-01 14:30:00,55.74,55.9,55.7,55.73,72150.0,46.9091,47.0437,46.8754,46.9006,72150.0
2022-04-01 14:40:00,55.72,55.75,55.57,55.59,61530.0,46.8922,46.9175,46.766,46.7828,61530.0
2022-04-01 14:50:00,55.6,55.63,55.5,55.54,103920.0,46.7912,46.8165,46.7071,46.7407,103920.0
2022-04-01 15:00:00,55.55,55.61,55.5,55.5,108383.0,46.7492,46.7996,46.7071,46.7071,108383.0
2022-04-01 15:10:00,55.51,55.51,55.29,55.3,114281.0,46.7155,46.7155,46.5303,46.5388,114281.0
2022-04-01 15:20:00,55.29,55.29,55.15,55.19,287967.0,46.5303,46.5303,46.4125,46.4462,287967.0
2022-04-01 15:30:00,55.19,55.28,55.04,55.07,227753.0,46.4462,46.5219,46.32,46.3452,227753.0
2022-04-01 15:40:00,55.06,55.19,55.05,55.18,266782.0,46.3368,46.4462,46.3284,46.4378,266782.0
2022-04-01 15:50:00,55.19,55.36,55.19,55.33,660159.0,46.4462,46.5893,46.4462,46.564,660159.0
2022-04-04 09:30:00,54.9,55.17,54.06,54.09,235971.0,46.2021,46.4294,45.4952,45.5205,235971.0
2022-04-04 09:40:00,54.08,54.65,54.05,54.65,121807.0,45.512,45.9917,45.4868,45.9917,121807.0
2022-04-04 09:50:00,54.67,55.04,54.6,54.93,114862.0,46.0086,46.32,45.9497,46.2274,114862.0
2022-04-04 10:00:00,54.94,55.13,54.83,55.11,108221.0,46.2358,46.3957,46.1432,46.3789,108221.0
2022-04-04 10:10:00,55.09,55.48,55.0,55.45,121870.0,46.362,46.6902,46.2863,46.665,121870.0
2022-04-04 10:20:00,55.48,55.6,55.4,55.47,96489.0,46.6902,46.7912,46.6229,46.6818,96489.0
2022-04-04 10:30:00,55.47,55.63,55.34,55.35,77831.0,46.6818,46.8165,46.5724,46.5808,77831.0
2022-04-04 10:40:00,55.36,55.41,55.25,55.36,84035.0,46.5893,46.6313,46.4967,46.5893,84035.0
2022-04-04 10:50:00,55.36,55.36,55.03,55.03,73222.0,46.5893,46.5893,46.3115,46.3115,73222.0
2022-04-04 11:00:00,55.04,55.11,54.91,54.95,73447.0,46.32,46.3789,46.2105,46.2442,73447.0
2022-04-04 11:10:00,54.94,54.97,54.81,54.88,90537.0,46.2358,46.261,46.1264,46.1853,90537.0
2022-04-04 11:20:00,54.87,54.99,54.85,54.93,73458.0,46.1769,46.2779,46.1601,46.2274,73458.0
2022-04-04 11:30:00,54.93,55.02,54.9,55.02,68753.0,46.2274,46.3031,46.2021,46.3031,68753.0
2022-04-04 11:40:00,55.01,55.13,55.0,55.09,79706.0,46.2947,46.3957,46.2863,46.362,79706.0
2022-04-04 11:50:00,55.08,55.24,55.05,55.23,60997.0,46.3536,46.4883,46.3284,46.4799,60997.0
2022-04-04 12:00:00,55.24,55.27,55.14,55.22,77966.0,46.4883,46.5135,46.4041,46.4714,77966.0
2022-04-04 12:10:00,55.22,55.24,55.14,55.22,84005.0,46.4714,46.4883,46.4041,46.4714,84005.0
2022-04-04 12:20:00,55.22,55.23,55.1,55.1,55767.0,46.4714,46.4799,46.3704,46.3704,55767.0
2022-04-04 12:30:00,55.1,55.13,54.95,54.96,58861.0,46.3704,46.3957,46.2442,46.2526,58861.0
2022-04-04 12:40:00,54.96,55.06,54.9,55.04,53616.0,46.2526,46.3368,46.2021,46.32,53616.0
2022-04-04 12:50:00,55.04,55.12,55.01,55.1,51594.0,46.32,46.3873,46.2947,46.3704,51594.0
2022-04-04 13:00:00,55.08,55.09,55.02,55.05,43634.0,46.3536,46.362,46.3031,46.3284,43634.0
2022-04-04 13:10:00,55.07,55.17,55.05,55.12,44628.0,46.3452,46.4294,46.3284,46.3873,44628.0
2022-04-04 13:20:00,55.11,55.14,54.99,55.08,66016.0,46.3789,46.4041,46.2779,46.3536,66016.0
2022-04-04 13:30:00,55.07,55.15,55.06,55.09,65442.0,46.3452,46.4125,46.3368,46.362,65442.0
2022-04-04 13:40:00,55.09,55.23,55.08,55.2,46001.0,46.362,46.4799,46.3536,46.4546,46001.0
2022-04-04 13:50:00,55.2,55.24,55.12,55.21,71021.0,46.4546,46.4883,46.3873,46.463,71021.0
2022-04-04 14:00:00,55.22,55.32,55.21,55.25,53584.0,46.4714,46.5556,46.463,46.4967,53584.0
2022-04-04 14:10:00,55.25,55.45,55.22,55.39,97000.0,46.4967,46.665,46.4714,46.6145,97000.0
2022-04-04 14:20:00,55.38,55.38,55.29,55.31,69655.0,46.6061,46.6061,46.5303,46.5472,69655.0
2022-04-04 14:30:00,55.31,55.34,55.25,55.33,101585.0,46.5472,46.5724,46.4967,46.564,101585.0
2022-04-04 14:40:00,55.34,55.42,55.32,55.39,59068.0,46.5724,46.6397,46.5556,46.6145,59068.0
2022-04-04 14:50:00,55.39,55.49,55.37,55.44,78871.0,46.6145,46.6987,46.5977,46.6566,78871.0
2022-04-04 15:00:00,55.42,55.51,55.39,55.48,66008.0,46.6397,46.7155,46.6145,46.6902,66008.0
2022-04-04 15:10:00,55.49,55.52,55.41,55.45,93158.0,46.6987,46.7239,46.6313,46.665,93158.0
2022-04-04 15:20:00,55.45,55.45,55.33,55.34,73403.0,46.665,46.665,46.564,46.5724,73403.0
2022-04-04 15:30:00,55.34,55.36,55.21,55.22,108143.0,46.5724,46.5893,46.463,46.4714,108143.0
2022-04-04 15:40:00,55.22,55.29,55.16,55.26,179153.0,46.4714,46.5303,46.4209,46.5051,179153.0
2022-04-04 15:50:00,55.26,55.38,55.12,55.28,513178.0,46.5051,46.6061,46.3873,46.5219,513178.0
2022-04-05 09:30:00,55.05,55.4,54.82,55.32,212092.0,46.3284,46.6229,46.1348,46.5556,212092.0
2022-04-05 09:40:00,55.31,55.49,55.06,55.27,125277.0,46.5472,46.6987,46.3368,46.5135,125277.0
2022-04-05 09:50:00,55.27,55.5,55.25,55.5,77075.0,46.5135,46.7071,46.4967,46.7071,77075.0
2022-04-05 10:00:00,55.5,55.77,55.37,55.47,130647.0,46.7071,46.9343,46.5977,46.6818,130647.0
2022-04-05 10:10:00,55.48,55.63,55.31,55.34,92984.0,46.6902,46.8165,46.5472,46.5724,92984.0
2022-04-05 10:20:00,55.33,55.54,55.33,55.36,88000.0,46.564,46.7407,46.564,46.5893,88000.0
2022-04-05 10:30:00,55.38,55.53,55.34,55.52,73477.0,46.6061,46.7323,46.5724,46.7239,73477.0
2022-04-05 10:40:00,55.52,55.77,55.5,55.72,68129.0,46.7239,46.9343,46.7071,46.8922,68129.0
2022-04-05 10:50:00,55.72,55.77,55.54,55.62,102829.0,46.8922,46.9343,46.7407,46.8081,102829.0
2022-04-05 11:00:00,55.63,55.79,55.56,55.78,96430.0,46.8165,46.9511,46.7576,46.9427,96430.0
2022-04-05 11:10:00,55.78,55.82,55.61,55.66,82159.0,46.9427,46.9764,46.7996,46.8417,82159.0
2022-04-05 11:20:00,55.66,55.83,55.65,55.78,134775.0,46.8417,46.9848,46.8333,46.9427,134775.0
2022-04-05 11:30:00,55.79,56.0,55.77,55.82,77081.0,46.9511,47.1279,46.9343,46.9764,77081.0
2022-04-05 11:40:00,55.82,55.86,55.72,55.72,71975.0,46.9764,47.01,46.8922,46.8922,71975.0
2022-04-05 11:50:00,55.71,55.8,55.65,55.66,62751.0,46.8838,46.9595,46.8333,46.8417,62751.0
2022-04-05 12:00:00,55.67,55.73,55.58,55.58,71043.0,46.8501,46.9006,46.7744,46.7744,71043.0
2022-04-05 12:10:00,55.58,55.59,55.34,55.37,85718.0,46.7744,46.7828,46.5724,46.5977,85718.0
2022-04-05 12:20:00,55.37,55.43,55.33,55.37,55462.0,46.5977,46.6482,46.564,46.5977,55462.0
2022-04-05 12:30:00,55.38,55.47,55.29,55.42,113226.0,46.6061,46.6818,46.5303,46.6397,113226.0
2022-04-05 12:40:00,55.4,55.47,55.36,55.45,89729.0,46.6229,46.6818,46.5893,46.665,89729.0
2022-04-05 12:50:00,55.45,55.52,55.44,55.48,49580.0,46.665,46.7239,46.6566,46.6902,49580.0
2022-04-05 13:00:00,55.48,55.59,55.44,55.57,65677.0,46.6902,46.7828,46.6566,46.766,65677.0
2022-04-05 13:10:00,55.57,55.7,55.56,55.67,64898.0,46.766,46.8754,46.7576,46.8501,64898.0
2022-04-05 13:20:00,55.68,55.68,55.59,55.64,75535.0,46.8586,46.8586,46.7828,46.8249,75535.0
2022-04-05 13:30:00,55.64,55.67,55.57,55.63,49006.0,46.8249,46.8501,46.766,46.8165,49006.0
2022-04-05 13:40:00,55.62,55.66,55.59,55.64,53175.0,46.8081,46.8417,46.7828,46.8249,53175.0
2022-04-05 13:50:00,55.63,55.69,55.57,55.67,80400.0,46.8165,46.867,46.766,46.8501,80400.0
2022-04-05 14:00:00,55.67,55.68,55.56,55.63,40188.0,46.8501,46.8586,46.7576,46.8165,40188.0
2022-04-05 14:10:00,55.64,55.64,55.55,55.63,82839.0,46.8249,46.8249,46.7492,46.8165,82839.0
2022-04-05 14:20:00,55.63,55.76,55.63,55.7,106343.0,46.8165,46.9259,46.8165,46.8754,106343.0
2022-04-05 14:30:00,55.7,55.74,55.64,55.66,87076.0,46.8754,46.9091,46.8249,46.8417,87076.0
2022-04-05 14:40:00,55.66,55.84,55.66,55.8,105000.0,46.8417,46.9932,46.8417,46.9595,105000.0
2022-04-05 14:50:00,55.8,55.81,55.69,55.72,70013.0,46.9595,46.968,46.867,46.8922,70013.0
2022-04-05 15:00:00,55.73,55.76,55.54,55.56,114322.0,46.9006,46.9259,46.7407,46.7576,114322.0
2022-04-05 15:10:00,55.56,55.57,55.43,55.45,130747.0,46.7576,46.766,46.6482,46.665,130747.0
2022-04-05 15:20:00,55.46,55.5,55.42,55.44,100479.0,46.6734,46.7071,46.6397,46.6566,100479.0
2022-04-05 15:30:00,55.43,55.43,55.24,55.28,113626.0,46.6482,46.6482,46.4883,46.5219,113626.0
2022-04-05 15:40:00,55.27,55.36,55.22,55.25,293399.0,46.5135,46.5893,46.4714,46.4967,293399.0
2022-04-05 15:50:00,55.26,55.42,55.23,55.37,544393.0,46.5051,46.6397,46.4799,46.5977,544393.0
2022-04-06 09:30:00,54.85,55.28,54.73,54.9,174279.0,46.1601,46.5219,46.0591,46.2021,174279.0
2022-04-06 09:40:00,54.87,55.04,54.73,54.97,96272.0,46.1769,46.32,46.0591,46.261,96272.0
2022-04-06 09:50:00,54.97,55.15,54.93,54.97,79892.0,46.261,46.4125,46.2274,46.261,79892.0
2022-04-06 10:00:00,54.98,55.0,54.84,54.87,101689.0,46.2695,46.2863,46.1516,46.1769,101689.0
2022-04-06 10:10:00,54.88,55.06,54.84,55.03,79376.0,46.1853,46.3368,46.1516,46.3115,79376.0
2022-04-06 10:20:00,55.04,55.19,54.99,55.1,80198.0,46.32,46.4462,46.2779,46.3704,80198.0
2022-04-06 10:30:00,55.1,55.18,54.93,55.12,50941.0,46.3704,46.4378,46.2274,46.3873,50941.0
2022-04-06 10:40:00,55.1,55.21,55.0,55.08,38432.0,46.3704,46.463,46.2863,46.3536,38432.0
2022-04-06 10:50:00,55.09,55.11,54.92,55.0,44491.0,46.362,46.3789,46.219,46.2863,44491.0
2022-04-06 11:00:00,55.0,55.05,54.93,55.02,55790.0,46.2863,46.3284,46.2274,46.3031,55790.0
2022-04-06 11:10:00,55.01,55.12,54.98,55.02,102131.0,46.2947,46.3873,46.2695,46.3031,102131.0
2022-04-06 11:20:00,55.02,55.18,55.02,55.1,54550.0,46.3031,46.4378,46.3031,46.3704,54550.0
2022-04-06 11:30:00,55.1,55.16,54.99,55.02,122249.0,46.3704,46.4209,46.2779,46.3031,122249.0
2022-04-06 11:40:00,55.02,55.03,54.85,54.95,61556.0,46.3031,46.3115,46.1601,46.2442,61556.0
2022-04-06 11:50:00,54.96,55.08,54.96,54.99,33201.0,46.2526,46.3536,46.2526,46.2779,33201.0
2022-04-06 12:00:00,54.99,55.02,54.97,54.98,46904.0,46.2779,46.3031,46.261,46.2695,46904.0
2022-04-06 12:10:00,54.99,55.0,54.79,54.84,62020.0,46.2779,46.2863,46.1096,46.1516,62020.0
2022-04-06 12:20:00,54.84,54.9,54.77,54.9,36895.0,46.1516,46.2021,46.0927,46.2021,36895.0
2022-04-06 12:30:00,54.89,54.99,54.89,54.98,33558.0,46.1937,46.2779,46.1937,46.2695,33558.0
2022-04-06 12:40:00,54.96,55.06,54.93,55.06,68644.0,46.2526,46.3368,46.2274,46.3368,68644.0
2022-04-06 12:50:00,55.06,55.06,54.93,54.96,35130.0,46.3368,46.3368,46.2274,46.2526,35130.0
2022-04-06 13:00:00,54.96,54.99,54.89,54.91,31158.0,46.2526,46.2779,46.1937,46.2105,31158.0
2022-04-06 13:10:00,54.92,54.95,54.88,54.91,28831.0,46.219,46.2442,46.1853,46.2105,28831.0
2022-04-06 13:20:00,54.9,55.0,54.88,54.96,42696.0,46.2021,46.2863,46.1853,46.2526,42696.0
2022-04-06 13:30:00,54.95,54.97,54.83,54.88,59639.0,46.2442,46.261,46.1432,46.1853,59639.0
2022-04-06 13:40:00,54.89,55.0,54.88,54.98,73688.0,46.1937,46.2863,46.1853,46.2695,73688.0
2022-04-06 13:50:00,54.97,54.99,54.91,54.97,118830.0,46.261,46.2779,46.2105,46.261,118830.0
2022-04-06 14:00:00,54.95,55.21,54.84,54.88,145957.0,46.2442,46.463,46.1516,46.1853,145957.0
2022-04-06 14:10:00,54.87,54.94,54.75,54.75,75194.0,46.1769,46.2358,46.0759,46.0759,75194.0
2022-04-06 14:20:00,54.78,54.79,54.58,54.6,110765.0,46.1011,46.1096,45.9328,45.9497,110765.0
2022-04-06 14:30:00,54.61,54.75,54.45,54.68,406339.0,45.9581,46.0759,45.8234,46.017,406339.0
2022-04-06 14:40:00,54.65,54.93,54.65,54.87,105347.0,45.9917,46.2274,45.9917,46.1769,105347.0
2022-04-06 14:50:00,54.87,55.04,54.85,55.0,46767.0,46.1769,46.32,46.1601,46.2863,46767.0
2022-04-06 15:00:00,54.99,55.08,54.84,54.9,53754.0,46.2779,46.3536,46.1516,46.2021,53754.0
2022-04-06 15:10:00,54.9,55.1,54.88,55.05,141353.0,46.2021,46.3704,46.1853,46.3284,141353.0
2022-04-06 15:20:00,55.06,55.07,54.82,54.84,170283.0,46.3368,46.3452,46.1348,46.1516,170283.0
2022-04-06 15:30:00,54.82,54.87,54.63,54.76,138149.0,46.1348,46.1769,45.9749,46.0843,138149.0
2022-04-06 15:40:00,54.76,54.83,54.67,54.8,171742.0,46.0843,46.1432,46.0086,46.118,171742.0
2022-04-06 15:50:00,54.8,54.91,54.59,54.74,464271.0,46.118,46.2105,45.9412,46.0675,464271.0
2022-04-07 09:30:00,54.88,55.07,54.16,54.33,131156.0,46.1853,46.3452,45.5794,45.7224,131156.0
2022-04-07 09:40:00,54.32,54.41,54.09,54.11,103545.0,45.714,45.7898,45.5205,45.5373,103545.0
2022-04-07 09:50:00,54.07,54.16,53.81,53.87,92410.0,45.5036,45.5794,45.2848,45.3353,92410.0
2022-04-07 10:00:00,53.87,53.88,53.41,53.52,116205.0,45.3353,45.3437,44.9482,45.0408,116205.0
2022-04-07 10:10:00,53.52,53.66,53.43,53.66,98181.0,45.0408,45.1586,44.965,45.1586,98181.0
2022-04-07 10:20:00,53.65,53.7,53.42,53.42,150262.0,45.1502,45.1923,44.9566,44.9566,150262.0
2022-04-07 10:30:00,53.42,53.73,53.41,53.69,72684.0,44.9566,45.2175,44.9482,45.1838,72684.0
2022-04-07 10:40:00,53.7,53.7,53.42,53.43,85108.0,45.1923,45.1923,44.9566,44.965,85108.0
2022-04-07 10:50:00,53.42,53.49,53.28,53.35,65501.0,44.9566,45.0155,44.8388,44.8977,65501.0
2022-04-07 11:00:00,53.36,53.56,53.36,53.4,50094.0,44.9061,45.0744,44.9061,44.9398,50094.0
2022-04-07 11:10:00,53.39,53.41,53.27,53.37,50092.0,44.9314,44.9482,44.8304,44.9145,50092.0
2022-04-07 11:20:00,53.37,53.38,53.19,53.26,127542.0,44.9145,44.9229,44.7631,44.822,127542.0
2022-04-07 11:30:00,53.27,53.34,53.17,53.25,98203.0,44.8304,44.8893,44.7462,44.8135,98203.0
2022-04-07 11:40:00,53.25,53.35,53.19,53.32,290022.0,44.8135,44.8977,44.7631,44.8725,290022.0
2022-04-07 11:50:00,53.31,53.42,53.27,53.39,128596.0,44.864,44.9566,44.8304,44.9314,128596.0
2022-04-07 12:00:00,53.39,53.43,53.19,53.32,94789.0,44.9314,44.965,44.7631,44.8725,94789.0
2022-04-07 12:10:00,53.32,53.38,53.3,53.32,49384.0,44.8725,44.9229,44.8556,44.8725,49384.0
2022-04-07 12:20:00,53.32,53.37,53.3,53.33,35718.0,44.8725,44.9145,44.8556,44.8809,35718.0
2022-04-07 12:30:00,53.32,53.39,53.29,53.31,56846.0,44.8725,44.9314,44.8472,44.864,56846.0
2022-04-07 12:40:00,53.32,53.33,53.21,53.22,69622.0,44.8725,44.8809,44.7799,44.7883,69622.0
2022-04-07 12:50:00,53.21,53.25,53.2,53.23,50012.0,44.7799,44.8135,44.7715,44.7967,50012.0
2022-04-07 13:00:00,53.23,53.36,53.21,53.34,43685.0,44.7967,44.9061,44.7799,44.8893,43685.0
2022-04-07 13:10:00,53.35,53.56,53.32,53.55,53364.0,44.8977,45.0744,44.8725,45.066,53364.0
2022-04-07 13:20:00,53.55,53.63,53.49,53.55,51655.0,45.066,45.1333,45.0155,45.066,51655.0
2022-04-07 13:30:00,53.57,53.58,53.46,53.48,70455.0,45.0828,45.0913,44.9903,45.0071,70455.0
2022-04-07 13:40:00,53.47,53.52,53.43,53.5,32642.0,44.9987,45.0408,44.965,45.0239,32642.0
2022-04-07 13:50:00,53.48,53.62,53.42,53.59,73805.0,45.0071,45.1249,44.9566,45.0997,73805.0
2022-04-07 14:00:00,53.6,53.67,53.58,53.63,57022.0,45.1081,45.167,45.0913,45.1333,57022.0
2022-04-07 14:10:00,53.62,53.63,53.51,53.52,55384.0,45.1249,45.1333,45.0324,45.0408,55384.0
2022-04-07 14:20:00,53.52,53.64,53.48,53.56,53675.0,45.0408,45.1418,45.0071,45.0744,53675.0
2022-04-07 14:30:00,53.55,53.66,53.54,53.63,60021.0,45.066,45.1586,45.0576,45.1333,60021.0
2022-04-07 14:40:00,53.64,53.89,53.61,53.84,108199.0,45.1418,45.3521,45.1165,45.3101,108199.0
2022-04-07 14:50:00,53.84,54.1,53.8,54.06,95527.0,45.3101,45.5289,45.2764,45.4952,95527.0
2022-04-07 15:00:00,54.04,54.19,54.01,54.12,111874.0,45.4784,45.6046,45.4531,45.5457,111874.0
2022-04-07 15:10:00,54.12,54.17,54.07,54.08,77306.0,45.5457,45.5878,45.5036,45.512,77306.0
2022-04-07 15:20:00,54.08,54.09,53.98,54.02,87702.0,45.512,45.5205,45.4279,45.4616,87702.0
2022-04-07 15:30:00,54.02,54.08,53.98,54.08,133528.0,45.4616,45.512,45.4279,45.512,133528.0
2022-04-07 15:40:00,54.09,54.16,53.97,54.06,257615.0,45.5205,45.5794,45.4195,45.4952,257615.0
2022-04-07 15:50:00,54.05,54.05,53.79,53.89,401466.0,45.4868,45.4868,45.268,45.3521,401466.0
2022-04-08 09:30:00,53.83,54.25,53.41,53.67,145086.0,45.3017,45.6551,44.9482,45.167,145086.0
2022-04-08 09:40:00,53.65,53.86,53.5,53.68,134338.0,45.1502,45.3269,45.0239,45.1754,134338.0
2022-04-08 09:50:00,53.69,53.71,53.46,53.69,100405.0,45.1838,45.2007,44.9903,45.1838,100405.0
2022-04-08 10:00:00,53.67,53.77,53.6,53.77,125086.0,45.167,45.2512,45.1081,45.2512,125086.0
2022-04-08 10:10:00,53.77,53.79,53.54,53.65,61897.0,45.2512,45.268,45.0576,45.1502,61897.0
2022-04-08 10:20:00,53.64,53.89,53.59,53.84,54972.0,45.1418,45.3521,45.0997,45.3101,54972.0
2022-04-08 10:30:00,53.84,53.94,53.82,53.88,72062.0,45.3101,45.3942,45.2932,45.3437,72062.0
2022-04-08 10:40:00,53.89,53.97,53.82,53.95,47675.0,45.3521,45.4195,45.2932,45.4026,47675.0
2022-04-08 10:50:00,53.97,54.3,53.96,54.3,63916.0,45.4195,45.6972,45.4111,45.6972,63916.0
2022-04-08 11:00:00,54.29,54.34,54.24,54.34,50827.0,45.6888,45.7309,45.6467,45.7309,50827.0
2022-04-08 11:10:00,54.35,54.39,54.29,54.35,57984.0,45.7393,45.7729,45.6888,45.7393,57984.0
2022-04-08 11:20:00,54.34,54.5,54.27,54.37,105472.0,45.7309,45.8655,45.6719,45.7561,105472.0
2022-04-08 11:30:00,54.37,54.44,54.3,54.34,93033.0,45.7561,45.815,45.6972,45.7309,93033.0
2022-04-08 11:40:00,54.33,54.34,54.17,54.18,44356.0,45.7224,45.7309,45.5878,45.5962,44356.0
2022-04-08 11:50:00,54.19,54.22,54.15,54.15,38706.0,45.6046,45.6299,45.571,45.571,38706.0
2022-04-08 12:00:00,54.15,54.22,54.1,54.14,44115.0,45.571,45.6299,45.5289,45.5625,44115.0
2022-04-08 12:10:00,54.16,54.17,54.09,54.15,42423.0,45.5794,45.5878,45.5205,45.571,42423.0
2022-04-08 12:20:00,54.15,54.28,54.14,54.25,36306.0,45.571,45.6804,45.5625,45.6551,36306.0
2022-04-08 12:30:00,54.24,54.25,54.12,54.17,39891.0,45.6467,45.6551,45.5457,45.5878,39891.0
2022-04-08 12:40:00,54.18,54.25,54.13,54.13,57475.0,45.5962,45.6551,45.5541,45.5541,57475.0
2022-04-08 12:50:00,54.13,54.2,54.12,54.19,45628.0,45.5541,45.613,45.5457,45.6046,45628.0
2022-04-08 13:00:00,54.19,54.2,54.11,54.14,32410.0,45.6046,45.613,45.5373,45.5625,32410.0
2022-04-08 13:10:00,54.15,54.16,54.01,54.04,31248.0,45.571,45.5794,45.4531,45.4784,31248.0
2022-04-08 13:20:00,54.05,54.11,54.03,54.05,37626.0,45.4868,45.5373,45.47,45.4868,37626.0
2022-04-08 13:30:00,54.04,54.07,53.98,53.98,34393.0,45.4784,45.5036,45.4279,45.4279,34393.0
2022-04-08 13:40:00,53.98,54.01,53.94,53.98,33899.0,45.4279,45.4531,45.3942,45.4279,33899.0
2022-04-08 13:50:00,53.97,54.02,53.96,53.99,35417.0,45.4195,45.4616,45.4111,45.4363,35417.0
2022-04-08 14:00:00,53.98,54.0,53.9,53.93,37112.0,45.4279,45.4447,45.3606,45.3858,37112.0
2022-04-08 14:10:00,53.93,53.93,53.88,53.88,46082.0,45.3858,45.3858,45.3437,45.3437,46082.0
2022-04-08 14:20:00,53.89,53.96,53.79,53.84,42995.0,45.3521,45.4111,45.268,45.3101,42995.0
2022-04-08 14:30:00,53.84,53.93,53.83,53.9,40264.0,45.3101,45.3858,45.3017,45.3606,40264.0
2022-04-08 14:40:00,53.9,53.93,53.87,53.9,58022.0,45.3606,45.3858,45.3353,45.3606,58022.0
2022-04-08 14:50:00,53.9,53.97,53.9,53.93,33030.0,45.3606,45.4195,45.3606,45.3858,33030.0
2022-04-08 15:00:00,53.93,54.0,53.92,53.99,46054.0,45.3858,45.4447,45.3774,45.4363,46054.0
2022-04-08 15:10:00,53.99,54.1,53.97,54.04,62830.0,45.4363,45.5289,45.4195,45.4784,62830.0
2022-04-08 15:20:00,54.04,54.14,54.03,54.14,62593.0,45.4784,45.5625,45.47,45.5625,62593.0
2022-04-08 15:30:00,54.14,54.17,54.0,54.01,101080.0,45.5625,45.5878,45.4447,45.4531,101080.0
2022-04-08 15:40:00,54.0,54.06,53.89,53.91,161987.0,45.4447,45.4952,45.3521,45.369,161987.0
2022-04-08 15:50:00,53.9,53.97,53.73,53.87,610984.0,45.3606,45.4195,45.2175,45.3353,610984.0
2022-04-11 09:30:00,53.41,53.88,53.11,53.6,279840.0,44.9482,45.3437,44.6957,45.1081,279840.0
2022-04-11 09:40:00,53.68,53.91,53.6,53.91,122300.0,45.1754,45.369,45.1081,45.369,122300.0
2022-04-11 09:50:00,53.91,54.34,53.9,54.29,102248.0,45.369,45.7309,45.3606,45.6888,102248.0
2022-04-11 10:00:00,54.27,54.49,54.19,54.36,98291.0,45.6719,45.8571,45.6046,45.7477,98291.0
2022-04-11 10:10:00,54.32,54.66,54.31,54.59,74991.0,45.714,46.0002,45.7056,45.9412,74991.0
2022-04-11 10:20:00,54.58,54.69,54.34,54.41,103698.0,45.9328,46.0254,45.7309,45.7898,103698.0
2022-04-11 10:30:00,54.41,54.42,54.08,54.15,110642.0,45.7898,45.7982,45.512,45.571,110642.0
2022-04-11 10:40:00,54.13,54.26,54.06,54.16,92428.0,45.5541,45.6635,45.4952,45.5794,92428.0
2022-04-11 10:50:00,54.15,54.24,54.07,54.08,73550.0,45.571,45.6467,45.5036,45.512,73550.0
2022-04-11 11:00:00,54.07,54.11,53.81,53.84,54313.0,45.5036,45.5373,45.2848,45.3101,54313.0
2022-04-11 11:10:00,53.84,53.93,53.81,53.85,65769.0,45.3101,45.3858,45.2848,45.3185,65769.0
2022-04-11 11:20:00,53.86,53.89,53.77,53.87,35609.0,45.3269,45.3521,45.2512,45.3353,35609.0
2022-04-11 11:30:00,53.86,53.99,53.83,53.93,45937.0,45.3269,45.4363,45.3017,45.3858,45937.0
2022-04-11 11:40:00,53.94,53.97,53.87,53.88,34883.0,45.3942,45.4195,45.3353,45.3437,34883.0
2022-04-11 11:50:00,53.89,53.96,53.83,53.95,55443.0,45.3521,45.4111,45.3017,45.4026,55443.0
2022-04-11 12:00:00,53.94,53.96,53.86,53.95,33948.0,45.3942,45.4111,45.3269,45.4026,33948.0
2022-04-11 12:10:00,53.96,53.98,53.87,53.93,26839.0,45.4111,45.4279,45.3353,45.3858,26839.0
2022-04-11 12:20:00,53.94,53.98,53.85,53.86,43519.0,45.3942,45.4279,45.3185,45.3269,43519.0
2022-04-11 12:30:00,53.86,53.88,53.77,53.79,34645.0,45.3269,45.3437,45.2512,45.268,34645.0
2022-04-11 12:40:00,53.79,53.84,53.73,53.78,110423.0,45.268,45.3101,45.2175,45.2596,110423.0
2022-04-11 12:50:00,53.78,53.83,53.59,53.67,53667.0,45.2596,45.3017,45.0997,45.167,53667.0
2022-04-11 13:00:00,53.68,53.78,53.67,53.73,45570.0,45.1754,45.2596,45.167,45.2175,45570.0
2022-04-11 13:10:00,53.73,53.78,53.63,53.66,72710.0,45.2175,45.2596,45.1333,45.1586,72710.0
2022-04-11 13:20:00,53.66,53.76,53.65,53.71,43482.0,45.1586,45.2427,45.1502,45.2007,43482.0
2022-04-11 13:30:00,53.72,53.81,53.72,53.78,47184.0,45.2091,45.2848,45.2091,45.2596,47184.0
2022-04-11 13:40:00,53.78,53.83,53.77,53.82,44925.0,45.2596,45.3017,45.2512,45.2932,44925.0
2022-04-11 13:50:00,53.81,53.87,53.77,53.84,32975.0,45.2848,45.3353,45.2512,45.3101,32975.0
2022-04-11 14:00:00,53.83,53.85,53.73,53.82,53065.0,45.3017,45.3185,45.2175,45.2932,53065.0
2022-04-11 14:10:00,53.82,53.85,53.65,53.66,38515.0,45.2932,45.3185,45.1502,45.1586,38515.0
2022-04-11 14:20:00,53.66,53.79,53.65,53.78,53278.0,45.1586,45.268,45.1502,45.2596,53278.0
2022-04-11 14:30:00,53.78,53.85,53.75,53.8,38878.0,45.2596,45.3185,45.2343,45.2764,38878.0
2022-04-11 14:40:00,53.81,53.84,53.75,53.8,47758.0,45.2848,45.3101,45.2343,45.2764,47758.0
2022-04-11 14:50:00,53.8,53.93,53.79,53.88,52976.0,45.2764,45.3858,45.268,45.3437,52976.0
2022-04-11 15:00:00,53.88,53.93,53.77,53.85,52981.0,45.3437,45.3858,45.2512,45.3185,52981.0
2022-04-11 15:10:00,53.85,53.87,53.79,53.87,57626.0,45.3185,45.3353,45.268,45.3353,57626.0
2022-04-11 15:20:00,53.88,53.88,53.66,53.68,62649.0,45.3437,45.3437,45.1586,45.1754,62649.0
2022-04-11 15:30:00,53.68,53.84,53.66,53.83,191717.0,45.1754,45.3101,45.1586,45.3017,191717.0
2022-04-11 15:40:00,53.83,53.89,53.71,53.72,174537.0,45.3017,45.3521,45.2007,45.2091,174537.0
2022-04-11 15:50:00,53.71,53.77,53.55,53.64,401194.0,45.2007,45.2512,45.066,45.1418,401194.0
2022-04-12 09:30:00,53.5,53.99,53.34,53.95,205430.0,45.0239,45.4363,44.8893,45.4026,205430.0
2022-04-12 09:40:00,53.98,54.17,53.51,53.59,97252.0,45.4279,45.5878,45.0324,45.0997,97252.0
2022-04-12 09:50:00,53.6,54.0,53.6,53.9,73271.0,45.1081,45.4447,45.1081,45.3606,73271.0
2022-04-12 10:00:00,53.92,54.0,53.83,53.91,74197.0,45.3774,45.4447,45.3017,45.369,74197.0
2022-04-12 10:10:00,53.92,54.02,53.84,53.86,91071.0,45.3774,45.4616,45.3101,45.3269,91071.0
2022-04-12 10:20:00,53.85,53.88,53.7,53.75,49731.0,45.3185,45.3437,45.1923,45.2343,49731.0
2022-04-12 10:30:00,53.75,53.75,53.57,53.64,61404.0,45.2343,45.2343,45.0828,45.1418,61404.0
2022-04-12 10:40:00,53.65,53.69,53.49,53.61,51782.0,45.1502,45.1838,45.0155,45.1165,51782.0
2022-04-12 10:50:00,53.6,53.62,53.52,53.57,80239.0,45.1081,45.1249,45.0408,45.0828,80239.0
2022-04-12 11:00:00,53.57,53.58,53.48,53.54,49412.0,45.0828,45.0913,45.0071,45.0576,49412.0
2022-04-12 11:10:00,53.54,53.57,53.45,53.51,41309.0,45.0576,45.0828,44.9819,45.0324,41309.0
2022-04-12 11:20:00,53.52,53.69,53.51,53.64,62196.0,45.0408,45.1838,45.0324,45.1418,62196.0
2022-04-12 11:30:00,53.64,53.71,53.58,53.61,70882.0,45.1418,45.2007,45.0913,45.1165,70882.0
2022-04-12 11:40:00,53.61,53.62,53.54,53.58,41348.0,45.1165,45.1249,45.0576,45.0913,41348.0
2022-04-12 11:50:00,53.57,53.65,53.54,53.57,34445.0,45.0828,45.1502,45.0576,45.0828,34445.0
2022-04-12 12:00:00,53.57,53.57,53.41,53.43,41888.0,45.0828,45.0828,44.9482,44.965,41888.0
2022-04-12 12:10:00,53.42,53.42,53.24,53.26,45365.0,44.9566,44.9566,44.8051,44.822,45365.0
2022-04-12 12:20:00,53.24,53.26,53.1,53.15,50772.0,44.8051,44.822,44.6873,44.7294,50772.0
2022-04-12 12:30:00,53.15,53.21,53.12,53.18,45727.0,44.7294,44.7799,44.7041,44.7546,45727.0
2022-04-12 12:40:00,53.18,53.2,53.09,53.15,49539.0,44.7546,44.7715,44.6789,44.7294,49539.0
2022-04-12 12:50:00,53.15,53.21,53.14,53.21,34879.0,44.7294,44.7799,44.721,44.7799,34879.0
2022-04-12 13:00:00,53.2,53.21,53.1,53.12,53550.0,44.7715,44.7799,44.6873,44.7041,53550.0
2022-04-12 13:10:00,53.12,53.24,53.11,53.21,63502.0,44.7041,44.8051,44.6957,44.7799,63502.0
2022-04-12 13:20:00,53.22,53.29,53.13,53.14,52058.0,44.7883,44.8472,44.7126,44.721,52058.0
2022-04-12 13:30:00,53.15,53.16,53.0,53.0,41922.0,44.7294,44.7378,44.6032,44.6032,41922.0
2022-04-12 13:40:00,53.0,53.0,52.81,52.84,56951.0,44.6032,44.6032,44.4433,44.4685,56951.0
2022-04-12 13:50:00,52.84,52.84,52.69,52.74,41467.0,44.4685,44.4685,44.3423,44.3843,41467.0
2022-04-12 14:00:00,52.73,52.89,52.66,52.8,121621.0,44.3759,44.5106,44.317,44.4348,121621.0
2022-04-12 14:10:00,52.8,52.84,52.65,52.79,321958.0,44.4348,44.4685,44.3086,44.4264,321958.0
2022-04-12 14:20:00,52.79,52.81,52.72,52.73,29884.0,44.4264,44.4433,44.3675,44.3759,29884.0
2022-04-12 14:30:00,52.72,52.73,52.58,52.69,72118.0,44.3675,44.3759,44.2497,44.3423,72118.0
2022-04-12 14:40:00,52.69,52.78,52.64,52.73,58982.0,44.3423,44.418,44.3002,44.3759,58982.0
2022-04-12 14:50:00,52.72,52.75,52.64,52.66,47760.0,44.3675,44.3928,44.3002,44.317,47760.0
2022-04-12 15:00:00,52.65,52.68,52.48,52.48,147238.0,44.3086,44.3339,44.1655,44.1655,147238.0
2022-04-12 15:10:00,52.48,52.49,52.4,52.44,139740.0,44.1655,44.174,44.0982,44.1319,139740.0
2022-04-12 15:20:00,52.44,52.6,52.44,52.49,171167.0,44.1319,44.2665,44.1319,44.174,171167.0
2022-04-12 15:30:00,52.5,52.58,52.46,52.57,268327.0,44.1824,44.2497,44.1487,44.2413,268327.0
2022-04-12 15:40:00,52.57,52.71,52.48,52.7,199026.0,44.2413,44.3591,44.1655,44.3507,199026.0
2022-04-12 15:50:00,52.69,52.74,52.59,52.68,366622.0,44.3423,44.3843,44.2581,44.3339,366622.0
2022-04-13 09:30:00,52.17,52.61,51.95,52.36,223926.0,43.9047,44.2749,43.7195,44.0645,223926.0
2022-04-13 09:40:00,52.36,52.64,52.13,52.17,565428.0,44.0645,44.3002,43.871,43.9047,565428.0
2022-04-13 09:50:00,52.18,52.47,52.09,52.14,316930.0,43.9131,44.1571,43.8373,43.8794,316930.0
2022-04-13 10:00:00,52.14,52.32,52.0,52.02,306096.0,43.8794,44.0309,43.7616,43.7784,306096.0
2022-04-13 10:10:00,52.02,52.06,51.86,52.01,525843.0,43.7784,43.8121,43.6438,43.77,525843.0
2022-04-13 10:20:00,52.0,52.07,51.81,51.83,172534.0,43.7616,43.8205,43.6017,43.6185,172534.0
2022-04-13 10:30:00,51.82,51.91,51.78,51.82,118038.0,43.6101,43.6858,43.5764,43.6101,118038.0
2022-04-13 10:40:00,51.8,51.97,51.69,51.87,159496.0,43.5933,43.7363,43.5007,43.6522,159496.0
2022-04-13 10:50:00,51.87,51.98,51.82,51.83,165199.0,43.6522,43.7448,43.6101,43.6185,165199.0
2022-04-13 11:00:00,51.82,51.95,51.79,51.83,214121.0,43.6101,43.7195,43.5849,43.6185,214121.0
2022-04-13 11:10:00,51.83,51.92,51.81,51.9,77624.0,43.6185,43.6943,43.6017,43.6774,77624.0
2022-04-13 11:20:00,51.89,51.99,51.86,51.98,105450.0,43.669,43.7532,43.6438,43.7448,105450.0
2022-04-13 11:30:00,51.98,52.07,51.92,51.95,158581.0,43.7448,43.8205,43.6943,43.7195,158581.0
2022-04-13 11:40:00,51.95,52.01,51.91,52.0,208122.0,43.7195,43.77,43.6858,43.7616,208122.0
2022-04-13 11:50:00,52.0,52.02,51.88,51.88,159869.0,43.7616,43.7784,43.6606,43.6606,159869.0
2022-04-13 12:00:00,51.87,51.96,51.86,51.9,105188.0,43.6522,43.7279,43.6438,43.6774,105188.0
2022-04-13 12:10:00,51.89,51.89,51.8,51.82,126343.0,43.669,43.669,43.5933,43.6101,126343.0
2022-04-13 12:20:00,51.81,51.88,51.67,51.73,369732.0,43.6017,43.6606,43.4839,43.5344,369732.0
2022-04-13 12:30:00,51.72,51.78,51.66,51.7,208868.0,43.5259,43.5764,43.4755,43.5091,208868.0
2022-04-13 12:40:00,51.7,51.9,51.69,51.86,129744.0,43.5091,43.6774,43.5007,43.6438,129744.0
2022-04-13 12:50:00,51.86,51.93,51.82,51.87,121830.0,43.6438,43.7027,43.6101,43.6522,121830.0
2022-04-13 13:00:00,51.86,52.04,51.86,52.03,68195.0,43.6438,43.7952,43.6438,43.7868,68195.0
2022-04-13 13:10:00,52.03,52.14,52.02,52.08,160346.0,43.7868,43.8794,43.7784,43.8289,160346.0
2022-04-13 13:20:00,52.09,52.13,52.02,52.03,162615.0,43.8373,43.871,43.7784,43.7868,162615.0
2022-04-13 13:30:00,52.03,52.05,51.91,51.97,67317.0,43.7868,43.8037,43.6858,43.7363,67317.0
2022-04-13 13:40:00,51.98,52.06,51.95,52.0,62490.0,43.7448,43.8121,43.7195,43.7616,62490.0
2022-04-13 13:50:00,52.01,52.01,51.95,51.98,54652.0,43.77,43.77,43.7195,43.7448,54652.0
2022-04-13 14:00:00,51.98,52.05,51.92,52.01,113863.0,43.7448,43.8037,43.6943,43.77,113863.0
2022-04-13 14:10:00,52.0,52.0,51.81,51.82,336727.0,43.7616,43.7616,43.6017,43.6101,336727.0
2022-04-13 14:20:00,51.82,51.84,51.76,51.78,103206.0,43.6101,43.6269,43.5596,43.5764,103206.0
2022-04-13 14:30:00,51.79,51.84,51.77,51.77,85736.0,43.5849,43.6269,43.568,43.568,85736.0
2022-04-13 14:40:00,51.77,51.89,51.76,51.87,115245.0,43.568,43.669,43.5596,43.6522,115245.0
2022-04-13 14:50:00,51.87,51.88,51.81,51.81,71197.0,43.6522,43.6606,43.6017,43.6017,71197.0
2022-04-13 15:00:00,51.82,51.83,51.73,51.8,105739.0,43.6101,43.6185,43.5344,43.5933,105739.0
2022-04-13 15:10:00,51.8,51.86,51.76,51.83,293122.0,43.5933,43.6438,43.5596,43.6185,293122.0
2022-04-13 15:20:00,51.83,51.88,51.79,51.88,133886.0,43.6185,43.6606,43.5849,43.6606,133886.0
2022-04-13 15:30:00,51.89,51.97,51.86,51.89,262842.0,43.669,43.7363,43.6438,43.669,262842.0
2022-04-13 15:40:00,51.89,51.98,51.82,51.96,350084.0,43.669,43.7448,43.6101,43.7279,350084.0
2022-04-13 15:50:00,51.97,52.01,51.89,52.0,711408.0,43.7363,43.77,43.669,43.7616,711408.0
2022-04-14 09:30:00,52.04,52.41,51.68,51.97,530676.0,43.7952,44.1066,43.4923,43.7363,530676.0
2022-04-14 09:40:00,52.0,52.27,51.72,52.1,333638.0,43.7616,43.9888,43.5259,43.8457,333638.0
2022-04-14 09:50:00,52.12,52.36,52.01,52.29,222751.0,43.8626,44.0645,43.77,44.0056,222751.0
2022-04-14 10:00:00,52.29,52.54,52.26,52.41,168939.0,44.0056,44.216,43.9804,44.1066,168939.0
2022-04-14 10:10:00,52.41,52.52,52.16,52.4,120741.0,44.1066,44.1992,43.8962,44.0982,120741.0
2022-04-14 10:20:00,52.43,52.71,52.42,52.59,150338.0,44.1235,44.3591,44.115,44.2581,150338.0
2022-04-14 10:30:00,52.58,52.8,52.53,52.62,179015.0,44.2497,44.4348,44.2076,44.2834,179015.0
2022-04-14 10:40:00,52.63,52.79,52.55,52.66,154719.0,44.2918,44.4264,44.2244,44.317,154719.0
2022-04-14 10:50:00,52.64,52.72,52.48,52.64,162753.0,44.3002,44.3675,44.1655,44.3002,162753.0
2022-04-14 11:00:00,52.63,52.75,52.59,52.69,99548.0,44.2918,44.3928,44.2581,44.3423,99548.0
2022-04-14 11:10:00,52.68,52.7,52.49,52.51,94907.0,44.3339,44.3507,44.174,44.1908,94907.0
2022-04-14 11:20:00,52.52,52.78,52.51,52.64,83899.0,44.1992,44.418,44.1908,44.3002,83899.0
2022-04-14 11:30:00,52.64,52.65,52.49,52.51,60398.0,44.3002,44.3086,44.174,44.1908,60398.0
2022-04-14 11:40:00,52.51,52.54,52.4,52.46,102653.0,44.1908,44.216,44.0982,44.1487,102653.0
2022-04-14 11:50:00,52.47,52.58,52.46,52.5,90249.0,44.1571,44.2497,44.1487,44.1824,90249.0
2022-04-14 12:00:00,52.49,52.51,52.33,52.44,118571.0,44.174,44.1908,44.0393,44.1319,118571.0
2022-04-14 12:10:00,52.43,52.5,52.31,52.36,149405.0,44.1235,44.1824,44.0225,44.0645,149405.0
2022-04-14 12:20:00,52.36,52.38,52.19,52.2,93286.0,44.0645,44.0814,43.9215,43.9299,93286.0
2022-04-14 12:30:00,52.2,52.23,52.13,52.16,81181.0,43.9299,43.9551,43.871,43.8962,81181.0
2022-04-14 12:40:00,52.16,52.18,52.02,52.07,70466.0,43.8962,43.9131,43.7784,43.8205,70466.0
2022-04-14 12:50:00,52.08,52.14,52.03,52.14,69154.0,43.8289,43.8794,43.7868,43.8794,69154.0
2022-04-14 13:00:00,52.14,52.18,52.08,52.13,64564.0,43.8794,43.9131,43.8289,43.871,64564.0
2022-04-14 13:10:00,52.12,52.13,52.03,52.05,79225.0,43.8626,43.871,43.7868,43.8037,79225.0
2022-04-14 13:20:00,52.06,52.09,51.97,52.01,87293.0,43.8121,43.8373,43.7363,43.77,87293.0
2022-04-14 13:30:00,52.01,52.02,51.92,51.93,94034.0,43.77,43.7784,43.6943,43.7027,94034.0
2022-04-14 13:40:00,51.93,52.07,51.88,52.07,174216.0,43.7027,43.8205,43.6606,43.8205,174216.0
2022-04-14 13:50:00,52.06,52.07,51.96,52.02,115168.0,43.8121,43.8205,43.7279,43.7784,115168.0
2022-04-14 14:00:00,52.03,52.28,52.03,52.23,79422.0,43.7868,43.9972,43.7868,43.9551,79422.0
2022-04-14 14:10:00,52.24,52.3,52.16,52.16,73550.0,43.9636,44.0141,43.8962,43.8962,73550.0
2022-04-14 14:20:00,52.16,52.29,52.09,52.28,93485.0,43.8962,44.0056,43.8373,43.9972,93485.0
2022-04-14 14:30:00,52.29,52.34,52.16,52.18,91605.0,44.0056,44.0477,43.8962,43.9131,91605.0
2022-04-14 14:40:00,52.18,52.24,52.16,52.2,60990.0,43.9131,43.9636,43.8962,43.9299,60990.0
2022-04-14 14:50:00,52.21,52.24,52.1,52.13,89586.0,43.9383,43.9636,43.8457,43.871,89586.0
2022-04-14 15:00:00,52.13,52.26,52.1,52.12,79665.0,43.871,43.9804,43.8457,43.8626,79665.0
2022-04-14 15:10:00,52.11,52.32,52.07,52.28,93399.0,43.8542,44.0309,43.8205,43.9972,93399.0
2022-04-14 15:20:00,52.28,52.32,52.19,52.3,79697.0,43.9972,44.0309,43.9215,44.0141,79697.0
2022-04-14 15:30:00,52.3,52.32,52.2,52.25,517619.0,44.0141,44.0309,43.9299,43.972,517619.0
2022-04-14 15:40:00,52.24,52.37,52.22,52.23,241002.0,43.9636,44.073,43.9467,43.9551,241002.0
2022-04-14 15:50:00,52.23,52.31,52.12,52.14,674374.0,43.9551,44.0225,43.8626,43.8794,674374.0
2022-04-18 09:30:00,51.98,52.94,51.96,52.87,251350.0,43.7448,44.5527,43.7279,44.4937,251350.0
2022-04-18 09:40:00,52.85,52.9,52.61,52.78,158440.0,44.4769,44.519,44.2749,44.418,158440.0
2022-04-18 09:50:00,52.77,52.81,52.23,52.28,96048.0,44.4096,44.4433,43.9551,43.9972,96048.0
2022-04-18 10:00:00,52.28,52.34,52.09,52.17,92899.0,43.9972,44.0477,43.8373,43.9047,92899.0
2022-04-18 10:10:00,52.17,52.32,52.1,52.24,209019.0,43.9047,44.0309,43.8457,43.9636,209019.0
2022-04-18 10:20:00,52.24,52.25,52.04,52.12,86852.0,43.9636,43.972,43.7952,43.8626,86852.0
2022-04-18 10:30:00,52.15,52.24,52.09,52.21,98219.0,43.8878,43.9636,43.8373,43.9383,98219.0
2022-04-18 10:40:00,52.22,52.27,52.15,52.25,103775.0,43.9467,43.9888,43.8878,43.972,103775.0
2022-04-18 10:50:00,52.24,52.31,52.08,52.2,219894.0,43.9636,44.0225,43.8289,43.9299,219894.0
2022-04-18 11:00:00,52.19,52.39,52.17,52.37,98617.0,43.9215,44.0898,43.9047,44.073,98617.0
2022-04-18 11:10:00,52.37,52.47,52.35,52.39,144139.0,44.073,44.1571,44.0561,44.0898,144139.0
2022-04-18 11:20:00,52.4,52.4,52.15,52.21,68363.0,44.0982,44.0982,43.8878,43.9383,68363.0
2022-04-18 11:30:00,52.21,52.29,52.14,52.15,63825.0,43.9383,44.0056,43.8794,43.8878,63825.0
2022-04-18 11:40:00,52.16,52.17,51.96,52.0,76829.0,43.8962,43.9047,43.7279,43.7616,76829.0
2022-04-18 11:50:00,51.98,52.22,51.98,52.18,57887.0,43.7448,43.9467,43.7448,43.9131,57887.0
2022-04-18 12:00:00,52.18,52.18,51.96,52.02,133888.0,43.9131,43.9131,43.7279,43.7784,133888.0
2022-04-18 12:10:00,52.01,52.05,51.9,51.9,49955.0,43.77,43.8037,43.6774,43.6774,49955.0
2022-04-18 12:20:00,51.91,51.98,51.9,51.95,130165.0,43.6858,43.7448,43.6774,43.7195,130165.0
2022-04-18 12:30:00,51.95,51.99,51.9,51.97,34584.0,43.7195,43.7532,43.6774,43.7363,34584.0
2022-04-18 12:40:00,51.97,52.03,51.93,52.03,41746.0,43.7363,43.7868,43.7027,43.7868,41746.0
2022-04-18 12:50:00,52.03,52.1,52.01,52.02,77815.0,43.7868,43.8457,43.77,43.7784,77815.0
2022-04-18 13:00:00,52.03,52.08,52.01,52.08,77918.0,43.7868,43.8289,43.77,43.8289,77918.0
2022-04-18 13:10:00,52.08,52.17,52.08,52.14,90329.0,43.8289,43.9047,43.8289,43.8794,90329.0
2022-04-18 13:20:00,52.14,52.16,52.07,52.16,79269.0,43.8794,43.8962,43.8205,43.8962,79269.0
2022-04-18 13:30:00,52.16,52.37,52.15,52.28,116070.0,43.8962,44.073,43.8878,43.9972,116070.0
2022-04-18 13:40:00,52.28,52.41,52.27,52.38,197466.0,43.9972,44.1066,43.9888,44.0814,197466.0
2022-04-18 13:50:00,52.36,52.4,52.3,52.3,251148.0,44.0645,44.0982,44.0141,44.0141,251148.0
2022-04-18 14:00:00,52.3,52.44,52.3,52.34,90789.0,44.0141,44.1319,44.0141,44.0477,90789.0
2022-04-18 14:10:00,52.34,52.39,52.28,52.32,92382.0,44.0477,44.0898,43.9972,44.0309,92382.0
2022-04-18 14:20:00,52.3,52.42,52.28,52.35,75752.0,44.0141,44.115,43.9972,44.0561,75752.0
2022-04-18 14:30:00,52.35,52.45,52.34,52.39,95272.0,44.0561,44.1403,44.0477,44.0898,95272.0
2022-04-18 14:40:00,52.39,52.41,52.26,52.27,79687.0,44.0898,44.1066,43.9804,43.9888,79687.0
2022-04-18 14:50:00,52.28,52.43,52.27,52.39,197533.0,43.9972,44.1235,43.9888,44.0898,197533.0
2022-04-18 15:00:00,52.39,52.42,52.3,52.34,115069.0,44.0898,44.115,44.0141,44.0477,115069.0
2022-04-18 15:10:00,52.34,52.42,52.33,52.37,105450.0,44.0477,44.115,44.0393,44.073,105450.0
2022-04-18 15:20:00,52.37,52.48,52.33,52.47,329265.0,44.073,44.1655,44.0393,44.1571,329265.0
2022-04-18 15:30:00,52.47,52.47,52.31,52.36,320824.0,44.1571,44.1571,44.0225,44.0645,320824.0
2022-04-18 15:40:00,52.36,52.4,52.3,52.38,292440.0,44.0645,44.0982,44.0141,44.0814,292440.0
2022-04-18 15:50:00,52.38,52.68,52.34,52.68,727174.0,44.0814,44.3339,44.0477,44.3339,727174.0
2022-04-19 09:30:00,52.0,52.37,50.29,51.01,843921.0,43.7616,44.073,42.3225,42.9284,843921.0
2022-04-19 09:40:00,51.03,52.0,51.02,51.86,354930.0,42.9453,43.7616,42.9368,43.6438,354930.0
2022-04-19 09:50:00,51.88,52.08,51.71,51.85,196381.0,43.6606,43.8289,43.5175,43.6353,196381.0
2022-04-19 10:00:00,51.84,52.05,51.57,51.77,162270.0,43.6269,43.8037,43.3997,43.568,162270.0
2022-04-19 10:10:00,51.77,51.92,51.52,51.54,137528.0,43.568,43.6943,43.3576,43.3745,137528.0
2022-04-19 10:20:00,51.55,51.83,51.51,51.64,135993.0,43.3829,43.6185,43.3492,43.4586,135993.0
2022-04-19 10:30:00,51.65,52.08,51.64,51.92,163661.0,43.467,43.8289,43.4586,43.6943,163661.0
2022-04-19 10:40:00,51.92,52.24,51.82,52.23,142532.0,43.6943,43.9636,43.6101,43.9551,142532.0
2022-04-19 10:50:00,52.23,52.24,51.99,52.03,112043.0,43.9551,43.9636,43.7532,43.7868,112043.0
2022-04-19 11:00:00,52.03,52.17,51.86,52.12,122369.0,43.7868,43.9047,43.6438,43.8626,122369.0
2022-04-19 11:10:00,52.11,52.24,52.07,52.09,239227.0,43.8542,43.9636,43.8205,43.8373,239227.0
2022-04-19 11:20:00,52.08,52.22,52.01,52.1,135545.0,43.8289,43.9467,43.77,43.8457,135545.0
2022-04-19 11:30:00,52.11,52.23,52.04,52.11,208635.0,43.8542,43.9551,43.7952,43.8542,208635.0
2022-04-19 11:40:00,52.1,52.21,52.03,52.08,87306.0,43.8457,43.9383,43.7868,43.8289,87306.0
2022-04-19 11:50:00,52.08,52.19,52.05,52.08,64668.0,43.8289,43.9215,43.8037,43.8289,64668.0
2022-04-19 12:00:00,52.05,52.13,51.98,52.12,103276.0,43.8037,43.871,43.7448,43.8626,103276.0
2022-04-19 12:10:00,52.11,52.13,52.0,52.06,81430.0,43.8542,43.871,43.7616,43.8121,81430.0
2022-04-19 12:20:00,52.06,52.1,52.03,52.05,66953.0,43.8121,43.8457,43.7868,43.8037,66953.0
2022-04-19 12:30:00,52.05,52.07,51.97,52.01,75490.0,43.8037,43.8205,43.7363,43.77,75490.0
2022-04-19 12:40:00,52.01,52.01,51.8,51.84,84036.0,43.77,43.77,43.5933,43.6269,84036.0
2022-04-19 12:50:00,51.85,51.96,51.84,51.91,81560.0,43.6353,43.7279,43.6269,43.6858,81560.0
2022-04-19 13:00:00,51.91,51.92,51.79,51.84,73967.0,43.6858,43.6943,43.5849,43.6269,73967.0
2022-04-19 13:10:00,51.84,51.98,51.79,51.94,84998.0,43.6269,43.7448,43.5849,43.7111,84998.0
2022-04-19 13:20:00,51.95,52.0,51.71,51.71,78499.0,43.7195,43.7616,43.5175,43.5175,78499.0
2022-04-19 13:30:00,51.72,51.94,51.72,51.89,102490.0,43.5259,43.7111,43.5259,43.669,102490.0
2022-04-19 13:40:00,51.89,51.99,51.83,51.94,604673.0,43.669,43.7532,43.6185,43.7111,604673.0
2022-04-19 13:50:00,51.94,52.0,51.86,51.94,321126.0,43.7111,43.7616,43.6438,43.7111,321126.0
2022-04-19 14:00:00,51.93,52.01,51.84,51.88,92545.0,43.7027,43.77,43.6269,43.6606,92545.0
2022-04-19 14:10:00,51.88,51.91,51.75,51.76,92863.0,43.6606,43.6858,43.5512,43.5596,92863.0
2022-04-19 14:20:00,51.75,51.79,51.69,51.72,86960.0,43.5512,43.5849,43.5007,43.5259,86960.0
2022-04-19 14:30:00,51.72,51.82,51.71,51.74,99360.0,43.5259,43.6101,43.5175,43.5428,99360.0
2022-04-19 14:40:00,51.73,51.75,51.71,51.72,60469.0,43.5344,43.5512,43.5175,43.5259,60469.0
2022-04-19 14:50:00,51.73,51.78,51.7,51.74,118035.0,43.5344,43.5764,43.5091,43.5428,118035.0
2022-04-19 15:00:00,51.73,51.75,51.6,51.63,131456.0,43.5344,43.5512,43.425,43.4502,131456.0
2022-04-19 15:10:00,51.63,51.96,51.6,51.88,125488.0,43.4502,43.7279,43.425,43.6606,125488.0
2022-04-19 15:20:00,51.88,51.89,51.81,51.82,94785.0,43.6606,43.669,43.6017,43.6101,94785.0
2022-04-19 15:30:00,51.82,51.95,51.8,51.89,205718.0,43.6101,43.7195,43.5933,43.669,205718.0
2022-04-19 15:40:00,51.88,51.94,51.86,51.89,269251.0,43.6606,43.7111,43.6438,43.669,269251.0
2022-04-19 15:50:00,51.89,52.09,51.89,52.01,771383.0,43.669,43.8373,43.669,43.77,771383.0
2022-04-20 09:30:00,52.2,52.74,52.07,52.72,223985.0,43.9299,44.3843,43.8205,44.3675,223985.0
2022-04-20 09:40:00,52.73,52.82,52.42,52.75,113467.0,44.3759,44.4517,44.115,44.3928,113467.0
2022-04-20 09:50:00,52.74,53.14,52.71,53.12,137386.0,44.3843,44.721,44.3591,44.7041,137386.0
2022-04-20 10:00:00,53.09,53.22,52.9,53.22,174114.0,44.6789,44.7883,44.519,44.7883,174114.0
2022-04-20 10:10:00,53.24,53.29,52.96,53.02,156053.0,44.8051,44.8472,44.5695,44.62,156053.0
2022-04-20 10:20:00,53.03,53.12,52.96,53.04,185520.0,44.6284,44.7041,44.5695,44.6368,185520.0
2022-04-20 10:30:00,53.04,53.22,52.96,53.14,143340.0,44.6368,44.7883,44.5695,44.721,143340.0
2022-04-20 10:40:00,53.14,53.38,53.13,53.37,118368.0,44.721,44.9229,44.7126,44.9145,118368.0
2022-04-20 10:50:00,53.36,53.49,53.35,53.43,155086.0,44.9061,45.0155,44.8977,44.965,155086.0
2022-04-20 11:00:00,53.43,53.48,53.14,53.15,309741.0,44.965,45.0071,44.721,44.7294,309741.0
2022-04-20 11:10:00,53.14,53.16,53.03,53.08,106553.0,44.721,44.7378,44.6284,44.6705,106553.0
2022-04-20 11:20:00,53.08,53.23,52.98,53.19,85489.0,44.6705,44.7967,44.5863,44.7631,85489.0
2022-04-20 11:30:00,53.2,53.34,53.15,53.28,125225.0,44.7715,44.8893,44.7294,44.8388,125225.0
2022-04-20 11:40:00,53.3,53.38,53.25,53.35,74231.0,44.8556,44.9229,44.8135,44.8977,74231.0
2022-04-20 11:50:00,53.35,53.38,53.25,53.28,88574.0,44.8977,44.9229,44.8135,44.8388,88574.0
2022-04-20 12:00:00,53.28,53.32,53.16,53.2,61340.0,44.8388,44.8725,44.7378,44.7715,61340.0
2022-04-20 12:10:00,53.2,53.2,53.09,53.16,53044.0,44.7715,44.7715,44.6789,44.7378,53044.0
2022-04-20 12:20:00,53.15,53.22,53.13,53.18,46769.0,44.7294,44.7883,44.7126,44.7546,46769.0
2022-04-20 12:30:00,53.18,53.41,53.17,53.36,78790.0,44.7546,44.9482,44.7462,44.9061,78790.0
2022-04-20 12:40:00,53.36,53.36,53.26,53.29,59955.0,44.9061,44.9061,44.822,44.8472,59955.0
2022-04-20 12:50:00,53.29,53.36,53.23,53.25,62058.0,44.8472,44.9061,44.7967,44.8135,62058.0
2022-04-20 13:00:00,53.25,53.3,53.18,53.18,97636.0,44.8135,44.8556,44.7546,44.7546,97636.0
2022-04-20 13:10:00,53.18,53.26,53.11,53.12,53846.0,44.7546,44.822,44.6957,44.7041,53846.0
2022-04-20 13:20:00,53.11,53.11,52.9,52.94,97210.0,44.6957,44.6957,44.519,44.5527,97210.0
2022-04-20 13:30:00,52.95,53.01,52.91,52.98,73564.0,44.5611,44.6116,44.5274,44.5863,73564.0
2022-04-20 13:40:00,52.98,53.12,52.98,53.0,68980.0,44.5863,44.7041,44.5863,44.6032,68980.0
2022-04-20 13:50:00,53.0,53.01,52.83,52.97,126846.0,44.6032,44.6116,44.4601,44.5779,126846.0
2022-04-20 14:00:00,52.96,53.03,52.9,53.0,81332.0,44.5695,44.6284,44.519,44.6032,81332.0
2022-04-20 14:10:00,52.99,53.07,52.83,52.83,92413.0,44.5947,44.6621,44.4601,44.4601,92413.0
2022-04-20 14:20:00,52.84,52.84,52.76,52.77,81252.0,44.4685,44.4685,44.4012,44.4096,81252.0
2022-04-20 14:30:00,52.76,52.82,52.69,52.7,399021.0,44.4012,44.4517,44.3423,44.3507,399021.0
2022-04-20 14:40:00,52.7,52.79,52.69,52.76,86554.0,44.3507,44.4264,44.3423,44.4012,86554.0
2022-04-20 14:50:00,52.76,52.76,52.57,52.63,140876.0,44.4012,44.4012,44.2413,44.2918,140876.0
2022-04-20 15:00:00,52.64,52.75,52.63,52.74,111297.0,44.3002,44.3928,44.2918,44.3843,111297.0
2022-04-20 15:10:00,52.73,52.91,52.71,52.87,89272.0,44.3759,44.5274,44.3591,44.4937,89272.0
2022-04-20 15:20:00,52.87,52.93,52.84,52.91,84811.0,44.4937,44.5442,44.4685,44.5274,84811.0
2022-04-20 15:30:00,52.91,52.92,52.59,52.64,261708.0,44.5274,44.5358,44.2581,44.3002,261708.0
2022-04-20 15:40:00,52.64,52.73,52.62,52.63,332662.0,44.3002,44.3759,44.2834,44.2918,332662.0
2022-04-20 15:50:00,52.63,52.68,52.51,52.57,765378.0,44.2918,44.3339,44.1908,44.2413,765378.0
2022-04-21 09:30:00,53.08,53.44,52.92,52.94,253028.0,44.6705,44.9734,44.5358,44.5527,253028.0
2022-04-21 09:40:00,52.94,53.2,52.85,53.18,174389.0,44.5527,44.7715,44.4769,44.7546,174389.0
2022-04-21 09:50:00,53.19,53.41,53.08,53.36,73325.0,44.7631,44.9482,44.6705,44.9061,73325.0
2022-04-21 10:00:00,53.36,53.42,53.18,53.28,86440.0,44.9061,44.9566,44.7546,44.8388,86440.0
2022-04-21 10:10:00,53.27,53.58,53.26,53.46,144129.0,44.8304,45.0913,44.822,44.9903,144129.0
2022-04-21 10:20:00,53.46,53.63,53.41,53.46,84072.0,44.9903,45.1333,44.9482,44.9903,84072.0
2022-04-21 10:30:00,53.45,53.54,53.41,53.45,121684.0,44.9819,45.0576,44.9482,44.9819,121684.0
2022-04-21 10:40:00,53.45,53.48,53.31,53.41,100907.0,44.9819,45.0071,44.864,44.9482,100907.0
2022-04-21 10:50:00,53.41,53.48,53.22,53.26,92163.0,44.9482,45.0071,44.7883,44.822,92163.0
2022-04-21 11:00:00,53.25,53.28,53.07,53.11,112151.0,44.8135,44.8388,44.6621,44.6957,112151.0
2022-04-21 11:10:00,53.11,53.2,53.04,53.05,177103.0,44.6957,44.7715,44.6368,44.6452,177103.0
2022-04-21 11:20:00,53.06,53.08,52.81,52.87,81609.0,44.6536,44.6705,44.4433,44.4937,81609.0
2022-04-21 11:30:00,52.87,53.0,52.77,52.95,62323.0,44.4937,44.6032,44.4096,44.5611,62323.0
2022-04-21 11:40:00,52.96,52.99,52.82,52.91,74969.0,44.5695,44.5947,44.4517,44.5274,74969.0
2022-04-21 11:50:00,52.91,52.92,52.78,52.81,99419.0,44.5274,44.5358,44.418,44.4433,99419.0
2022-04-21 12:00:00,52.8,52.85,52.68,52.72,86335.0,44.4348,44.4769,44.3339,44.3675,86335.0
2022-04-21 12:10:00,52.72,52.77,52.65,52.75,90017.0,44.3675,44.4096,44.3086,44.3928,90017.0
2022-04-21 12:20:00,52.76,52.77,52.66,52.68,107521.0,44.4012,44.4096,44.317,44.3339,107521.0
2022-04-21 12:30:00,52.69,52.76,52.59,52.59,72096.0,44.3423,44.4012,44.2581,44.2581,72096.0
2022-04-21 12:40:00,52.6,52.66,52.53,52.57,46960.0,44.2665,44.317,44.2076,44.2413,46960.0
2022-04-21 12:50:00,52.56,52.66,52.49,52.57,54365.0,44.2329,44.317,44.174,44.2413,54365.0
2022-04-21 13:00:00,52.56,52.6,52.44,52.59,62852.0,44.2329,44.2665,44.1319,44.2581,62852.0
2022-04-21 13:10:00,52.58,52.6,52.44,52.5,78495.0,44.2497,44.2665,44.1319,44.1824,78495.0
2022-04-21 13:20:00,52.49,52.66,52.48,52.62,108401.0,44.174,44.317,44.1655,44.2834,108401.0
2022-04-21 13:30:00,52.62,52.67,52.52,52.58,84401.0,44.2834,44.3254,44.1992,44.2497,84401.0
2022-04-21 13:40:00,52.57,52.76,52.49,52.75,84538.0,44.2413,44.4012,44.174,44.3928,84538.0
2022-04-21 13:50:00,52.74,52.85,52.71,52.75,212376.0,44.3843,44.4769,44.3591,44.3928,212376.0
2022-04-21 14:00:00,52.75,52.75,52.45,52.52,183958.0,44.3928,44.3928,44.1403,44.1992,183958.0
2022-04-21 14:10:00,52.51,52.56,52.42,52.45,68029.0,44.1908,44.2329,44.115,44.1403,68029.0
2022-04-21 14:20:00,52.47,52.55,52.43,52.44,53313.0,44.1571,44.2244,44.1235,44.1319,53313.0
2022-04-21 14:30:00,52.44,52.59,52.41,52.44,89166.0,44.1319,44.2581,44.1066,44.1319,89166.0
2022-04-21 14:40:00,52.45,52.46,52.18,52.22,64972.0,44.1403,44.1487,43.9131,43.9467,64972.0
2022-04-21 14:50:00,52.22,52.26,52.06,52.11,201284.0,43.9467,43.9804,43.8121,43.8542,201284.0
2022-04-21 15:00:00,52.11,52.13,51.93,51.93,121499.0,43.8542,43.871,43.7027,43.7027,121499.0
2022-04-21 15:10:00,51.93,52.02,51.89,51.99,82038.0,43.7027,43.7784,43.669,43.7532,82038.0
2022-04-21 15:20:00,51.98,52.25,51.94,52.2,189812.0,43.7448,43.972,43.7111,43.9299,189812.0
2022-04-21 15:30:00,52.2,52.23,51.97,52.02,245300.0,43.9299,43.9551,43.7363,43.7784,245300.0
2022-04-21 15:40:00,52.02,52.16,51.97,51.98,221260.0,43.7784,43.8962,43.7363,43.7448,221260.0
2022-04-21 15:50:00,51.98,52.24,51.98,52.11,623542.0,43.7448,43.9636,43.7448,43.8542,623542.0
2022-04-22 09:30:00,52.29,52.36,51.8,52.13,175301.0,44.0056,44.0645,43.5933,43.871,175301.0
2022-04-22 09:40:00,52.12,52.18,51.76,51.98,146981.0,43.8626,43.9131,43.5596,43.7448,146981.0
2022-04-22 09:50:00,51.98,52.05,51.58,51.66,120389.0,43.7448,43.8037,43.4081,43.4755,120389.0
2022-04-22 10:00:00,51.66,51.79,51.58,51.67,142682.0,43.4755,43.5849,43.4081,43.4839,142682.0
2022-04-22 10:10:00,51.67,51.88,51.63,51.85,105662.0,43.4839,43.6606,43.4502,43.6353,105662.0
2022-04-22 10:20:00,51.86,52.01,51.83,51.94,97500.0,43.6438,43.77,43.6185,43.7111,97500.0
2022-04-22 10:30:00,51.94,51.95,51.71,51.77,69154.0,43.7111,43.7195,43.5175,43.568,69154.0
2022-04-22 10:40:00,51.77,51.79,51.57,51.7,81984.0,43.568,43.5849,43.3997,43.5091,81984.0
2022-04-22 10:50:00,51.69,51.79,51.51,51.53,85520.0,43.5007,43.5849,43.3492,43.366,85520.0
2022-04-22 11:00:00,51.53,51.73,51.53,51.72,85547.0,43.366,43.5344,43.366,43.5259,85547.0
2022-04-22 11:10:00,51.7,51.83,51.65,51.72,120184.0,43.5091,43.6185,43.467,43.5259,120184.0
2022-04-22 11:20:00,51.72,51.77,51.56,51.62,72642.0,43.5259,43.568,43.3913,43.4418,72642.0
2022-04-22 11:30:00,51.61,51.62,51.44,51.48,57791.0,43.4334,43.4418,43.2903,43.324,57791.0
2022-04-22 11:40:00,51.49,51.53,51.35,51.41,66592.0,43.3324,43.366,43.2146,43.2651,66592.0
2022-04-22 11:50:00,51.4,51.43,51.26,51.34,68412.0,43.2566,43.2819,43.1388,43.2061,68412.0
2022-04-22 12:00:00,51.33,51.4,51.29,51.33,78656.0,43.1977,43.2566,43.1641,43.1977,78656.0
2022-04-22 12:10:00,51.33,51.43,51.32,51.42,74857.0,43.1977,43.2819,43.1893,43.2735,74857.0
2022-04-22 12:20:00,51.43,51.59,51.4,51.59,61433.0,43.2819,43.4165,43.2566,43.4165,61433.0
2022-04-22 12:30:00,51.59,51.64,51.51,51.54,59064.0,43.4165,43.4586,43.3492,43.3745,59064.0
2022-04-22 12:40:00,51.54,51.65,51.51,51.64,75863.0,43.3745,43.467,43.3492,43.4586,75863.0
2022-04-22 12:50:00,51.64,51.64,51.51,51.52,62643.0,43.4586,43.4586,43.3492,43.3576,62643.0
2022-04-22 13:00:00,51.53,51.56,51.47,51.5,67019.0,43.366,43.3913,43.3156,43.3408,67019.0
2022-04-22 13:10:00,51.49,51.64,51.49,51.58,100126.0,43.3324,43.4586,43.3324,43.4081,100126.0
2022-04-22 13:20:00,51.57,51.57,51.43,51.5,75884.0,43.3997,43.3997,43.2819,43.3408,75884.0
2022-04-22 13:30:00,51.49,51.58,51.43,51.48,59222.0,43.3324,43.4081,43.2819,43.324,59222.0
2022-04-22 13:40:00,51.47,51.53,51.4,51.48,56687.0,43.3156,43.366,43.2566,43.324,56687.0
2022-04-22 13:50:00,51.48,51.48,51.32,51.37,60401.0,43.324,43.324,43.1893,43.2314,60401.0
2022-04-22 14:00:00,51.36,51.47,51.36,51.4,65396.0,43.223,43.3156,43.223,43.2566,65396.0
2022-04-22 14:10:00,51.39,51.55,51.39,51.55,63115.0,43.2482,43.3829,43.2482,43.3829,63115.0
2022-04-22 14:20:00,51.55,51.57,51.39,51.41,71143.0,43.3829,43.3997,43.2482,43.2651,71143.0
2022-04-22 14:30:00,51.41,51.44,51.35,51.37,82796.0,43.2651,43.2903,43.2146,43.2314,82796.0
2022-04-22 14:40:00,51.37,51.41,51.35,51.38,82582.0,43.2314,43.2651,43.2146,43.2398,82582.0
2022-04-22 14:50:00,51.39,51.39,51.24,51.3,94204.0,43.2482,43.2482,43.122,43.1725,94204.0
2022-04-22 15:00:00,51.3,51.38,51.26,51.37,107212.0,43.1725,43.2398,43.1388,43.2314,107212.0
2022-04-22 15:10:00,51.37,51.62,51.27,51.59,174939.0,43.2314,43.4418,43.1472,43.4165,174939.0
2022-04-22 15:20:00,51.58,51.6,51.39,51.42,100452.0,43.4081,43.425,43.2482,43.2735,100452.0
2022-04-22 15:30:00,51.42,51.55,51.4,51.45,195842.0,43.2735,43.3829,43.2566,43.2987,195842.0
2022-04-22 15:40:00,51.47,51.52,51.15,51.18,257825.0,43.3156,43.3576,43.0462,43.0715,257825.0
2022-04-22 15:50:00,51.17,51.18,50.79,50.9,884735.0,43.0631,43.0715,42.7433,42.8359,884735.0
2022-04-25 09:30:00,50.25,50.31,48.91,49.3,979966.0,42.2888,42.3393,41.1611,41.4893,979966.0
2022-04-25 09:40:00,49.28,49.66,49.15,49.39,358957.0,41.4725,41.7923,41.3631,41.5651,358957.0
2022-04-25 09:50:00,49.4,49.66,49.33,49.36,224051.0,41.5735,41.7923,41.5146,41.5398,224051.0
2022-04-25 10:00:00,49.35,49.52,49.15,49.18,259951.0,41.5314,41.6745,41.3631,41.3884,259951.0
2022-04-25 10:10:00,49.18,49.44,49.13,49.44,260723.0,41.3884,41.6072,41.3463,41.6072,260723.0
2022-04-25 10:20:00,49.44,49.74,49.28,49.48,194107.0,41.6072,41.8596,41.4725,41.6408,194107.0
2022-04-25 10:30:00,49.45,49.66,49.35,49.38,210530.0,41.6156,41.7923,41.5314,41.5567,210530.0
2022-04-25 10:40:00,49.39,49.65,49.33,49.49,179838.0,41.5651,41.7839,41.5146,41.6492,179838.0
2022-04-25 10:50:00,49.48,49.49,49.17,49.18,268202.0,41.6408,41.6492,41.3799,41.3884,268202.0
2022-04-25 11:00:00,49.18,49.38,49.04,49.05,267148.0,41.3884,41.5567,41.2705,41.279,267148.0
2022-04-25 11:10:00,49.05,49.44,48.99,49.44,332767.0,41.279,41.6072,41.2285,41.6072,332767.0
2022-04-25 11:20:00,49.44,49.61,49.39,49.53,132462.0,41.6072,41.7502,41.5651,41.6829,132462.0
2022-04-25 11:30:00,49.54,49.67,49.39,49.57,127787.0,41.6913,41.8007,41.5651,41.7166,127787.0
2022-04-25 11:40:00,49.57,49.72,49.49,49.5,227532.0,41.7166,41.8428,41.6492,41.6577,227532.0
2022-04-25 11:50:00,49.51,49.65,49.46,49.62,98475.0,41.6661,41.7839,41.624,41.7586,98475.0
2022-04-25 12:00:00,49.62,49.75,49.46,49.71,169137.0,41.7586,41.8681,41.624,41.8344,169137.0
2022-04-25 12:10:00,49.71,49.83,49.69,49.8,163945.0,41.8344,41.9354,41.8176,41.9101,163945.0
2022-04-25 12:20:00,49.81,50.02,49.79,49.89,110257.0,41.9185,42.0953,41.9017,41.9859,110257.0
2022-04-25 12:30:00,49.89,50.04,49.87,49.91,105190.0,41.9859,42.1121,41.969,42.0027,105190.0
2022-04-25 12:40:00,49.95,49.99,49.82,49.96,186868.0,42.0364,42.07,41.927,42.0448,186868.0
2022-04-25 12:50:00,49.96,49.96,49.83,49.93,147865.0,42.0448,42.0448,41.9354,42.0195,147865.0
2022-04-25 13:00:00,49.94,50.0,49.77,50.0,117189.0,42.028,42.0784,41.8849,42.0784,117189.0
2022-04-25 13:10:00,49.98,50.09,49.96,50.05,202258.0,42.0616,42.1542,42.0448,42.1205,202258.0
2022-04-25 13:20:00,50.05,50.12,49.98,50.04,132965.0,42.1205,42.1794,42.0616,42.1121,132965.0
2022-04-25 13:30:00,50.05,50.09,49.97,50.03,149524.0,42.1205,42.1542,42.0532,42.1037,149524.0
2022-04-25 13:40:00,50.04,50.12,49.92,50.0,120975.0,42.1121,42.1794,42.0111,42.0784,120975.0
2022-04-25 13:50:00,50.0,50.01,49.87,49.91,124280.0,42.0784,42.0869,41.969,42.0027,124280.0
2022-04-25 14:00:00,49.92,50.01,49.81,49.97,122063.0,42.0111,42.0869,41.9185,42.0532,122063.0
2022-04-25 14:10:00,49.97,50.07,49.93,50.03,99795.0,42.0532,42.1374,42.0195,42.1037,99795.0
2022-04-25 14:20:00,50.04,50.32,50.0,50.32,210500.0,42.1121,42.3477,42.0784,42.3477,210500.0
2022-04-25 14:30:00,50.33,50.4,50.26,50.26,99116.0,42.3562,42.4151,42.2973,42.2973,99116.0
2022-04-25 14:40:00,50.25,50.43,50.22,50.43,133268.0,42.2888,42.4403,42.2636,42.4403,133268.0
2022-04-25 14:50:00,50.42,50.45,50.36,50.36,154476.0,42.4319,42.4572,42.3814,42.3814,154476.0
2022-04-25 15:00:00,50.36,50.39,50.12,50.2,173772.0,42.3814,42.4067,42.1794,42.2468,173772.0
2022-04-25 15:10:00,50.2,50.5,50.2,50.46,151694.0,42.2468,42.4992,42.2468,42.4656,151694.0
2022-04-25 15:20:00,50.46,50.56,50.36,50.53,242696.0,42.4656,42.5497,42.3814,42.5245,242696.0
2022-04-25 15:30:00,50.52,50.71,50.49,50.66,336240.0,42.5161,42.676,42.4908,42.6339,336240.0
2022-04-25 15:40:00,50.66,50.85,50.6,50.67,554659.0,42.6339,42.7938,42.5834,42.6423,554659.0
2022-04-25 15:50:00,50.68,50.91,50.58,50.86,1013858.0,42.6507,42.8443,42.5666,42.8022,1013858.0
2022-04-26 09:30:00,50.13,50.83,49.91,50.68,298751.0,42.1878,42.7769,42.0027,42.6507,298751.0
2022-04-26 09:40:00,50.67,50.77,50.44,50.73,139212.0,42.6423,42.7265,42.4487,42.6928,139212.0
2022-04-26 09:50:00,50.72,51.18,50.64,51.15,186694.0,42.6844,43.0715,42.617,43.0462,186694.0
2022-04-26 10:00:00,51.15,51.25,51.02,51.21,231018.0,43.0462,43.1304,42.9368,43.0967,231018.0
2022-04-26 10:10:00,51.19,51.22,50.99,51.09,143424.0,43.0799,43.1052,42.9116,42.9958,143424.0
2022-04-26 10:20:00,51.09,51.22,51.01,51.2,293726.0,42.9958,43.1052,42.9284,43.0883,293726.0
2022-04-26 10:30:00,51.2,51.22,50.86,50.98,206230.0,43.0883,43.1052,42.8022,42.9032,206230.0
2022-04-26 10:40:00,50.98,51.01,50.81,50.99,247866.0,42.9032,42.9284,42.7601,42.9116,247866.0
2022-04-26 10:50:00,50.99,51.21,50.89,51.02,176488.0,42.9116,43.0967,42.8274,42.9368,176488.0
2022-04-26 11:00:00,51.02,51.02,50.68,50.72,189372.0,42.9368,42.9368,42.6507,42.6844,189372.0
2022-04-26 11:10:00,50.72,50.81,50.64,50.68,114083.0,42.6844,42.7601,42.617,42.6507,114083.0
2022-04-26 11:20:00,50.68,50.86,50.66,50.75,120093.0,42.6507,42.8022,42.6339,42.7096,120093.0
2022-04-26 11:30:00,50.75,50.92,50.71,50.91,137982.0,42.7096,42.8527,42.676,42.8443,137982.0
2022-04-26 11:40:00,50.9,51.01,50.82,50.96,128448.0,42.8359,42.9284,42.7685,42.8864,128448.0
2022-04-26 11:50:00,50.95,51.02,50.75,50.78,145011.0,42.8779,42.9368,42.7096,42.7349,145011.0
2022-04-26 12:00:00,50.77,50.93,50.68,50.91,142640.0,42.7265,42.8611,42.6507,42.8443,142640.0
2022-04-26 12:10:00,50.91,50.97,50.86,50.92,80257.0,42.8443,42.8948,42.8022,42.8527,80257.0
2022-04-26 12:20:00,50.92,51.11,50.89,51.08,99168.0,42.8527,43.0126,42.8274,42.9873,99168.0
2022-04-26 12:30:00,51.06,51.09,50.97,50.99,88306.0,42.9705,42.9958,42.8948,42.9116,88306.0
2022-04-26 12:40:00,51.0,51.02,50.85,50.91,106400.0,42.92,42.9368,42.7938,42.8443,106400.0
2022-04-26 12:50:00,50.92,51.09,50.89,51.08,102063.0,42.8527,42.9958,42.8274,42.9873,102063.0
2022-04-26 13:00:00,51.08,51.08,50.87,50.91,153680.0,42.9873,42.9873,42.8106,42.8443,153680.0
2022-04-26 13:10:00,50.9,50.94,50.72,50.72,94642.0,42.8359,42.8695,42.6844,42.6844,94642.0
2022-04-26 13:20:00,50.72,50.76,50.59,50.63,160165.0,42.6844,42.718,42.575,42.6086,160165.0
2022-04-26 13:30:00,50.62,50.62,50.42,50.51,139835.0,42.6002,42.6002,42.4319,42.5076,139835.0
2022-04-26 13:40:00,50.51,50.72,50.49,50.68,88095.0,42.5076,42.6844,42.4908,42.6507,88095.0
2022-04-26 13:50:00,50.68,50.69,50.58,50.66,70859.0,42.6507,42.6591,42.5666,42.6339,70859.0
2022-04-26 14:00:00,50.65,50.8,50.57,50.8,117174.0,42.6255,42.7517,42.5581,42.7517,117174.0
2022-04-26 14:10:00,50.8,50.91,50.73,50.85,209185.0,42.7517,42.8443,42.6928,42.7938,209185.0
2022-04-26 14:20:00,50.86,51.14,50.85,51.12,134022.0,42.8022,43.0378,42.7938,43.021,134022.0
2022-04-26 14:30:00,51.12,51.25,51.03,51.16,146703.0,43.021,43.1304,42.9453,43.0547,146703.0
2022-04-26 14:40:00,51.15,51.16,50.91,50.96,139976.0,43.0462,43.0547,42.8443,42.8864,139976.0
2022-04-26 14:50:00,50.95,51.17,50.92,51.12,86857.0,42.8779,43.0631,42.8527,43.021,86857.0
2022-04-26 15:00:00,51.13,51.15,51.04,51.09,228619.0,43.0294,43.0462,42.9537,42.9958,228619.0
2022-04-26 15:10:00,51.09,51.14,50.85,50.86,171126.0,42.9958,43.0378,42.7938,42.8022,171126.0
2022-04-26 15:20:00,50.87,50.99,50.85,50.91,150717.0,42.8106,42.9116,42.7938,42.8443,150717.0
2022-04-26 15:30:00,50.91,50.96,50.66,50.78,276767.0,42.8443,42.8864,42.6339,42.7349,276767.0
2022-04-26 15:40:00,50.79,50.84,50.66,50.8,335534.0,42.7433,42.7854,42.6339,42.7517,335534.0
2022-04-26 15:50:00,50.8,50.86,50.51,50.53,756657.0,42.7517,42.8022,42.5076,42.5245,756657.0
2022-04-27 09:30:00,50.58,50.85,50.26,50.55,191989.0,42.5666,42.7938,42.2973,42.5413,191989.0
2022-04-27 09:40:00,50.54,51.05,50.4,50.82,130756.0,42.5329,42.9621,42.4151,42.7685,130756.0
2022-04-27 09:50:00,50.83,50.91,50.58,50.72,102504.0,42.7769,42.8443,42.5666,42.6844,102504.0
2022-04-27 10:00:00,50.73,50.96,50.53,50.66,83757.0,42.6928,42.8864,42.5245,42.6339,83757.0
2022-04-27 10:10:00,50.66,50.67,50.39,50.54,174923.0,42.6339,42.6423,42.4067,42.5329,174923.0
2022-04-27 10:20:00,50.53,50.66,50.4,50.4,124437.0,42.5245,42.6339,42.4151,42.4151,124437.0
2022-04-27 10:30:00,50.4,50.43,50.21,50.39,154674.0,42.4151,42.4403,42.2552,42.4067,154674.0
2022-04-27 10:40:00,50.38,50.68,50.38,50.68,97625.0,42.3982,42.6507,42.3982,42.6507,97625.0
2022-04-27 10:50:00,50.69,50.69,50.58,50.64,121934.0,42.6591,42.6591,42.5666,42.617,121934.0
2022-04-27 11:00:00,50.64,50.86,50.63,50.73,159282.0,42.617,42.8022,42.6086,42.6928,159282.0
2022-04-27 11:10:00,50.73,51.0,50.65,50.98,155516.0,42.6928,42.92,42.6255,42.9032,155516.0
2022-04-27 11:20:00,50.99,51.0,50.77,50.87,264346.0,42.9116,42.92,42.7265,42.8106,264346.0
2022-04-27 11:30:00,50.89,51.05,50.87,50.96,394047.0,42.8274,42.9621,42.8106,42.8864,394047.0
2022-04-27 11:40:00,50.94,50.97,50.75,50.78,223732.0,42.8695,42.8948,42.7096,42.7349,223732.0
2022-04-27 11:50:00,50.79,50.84,50.68,50.78,108966.0,42.7433,42.7854,42.6507,42.7349,108966.0
2022-04-27 12:00:00,50.77,50.88,50.72,50.88,122389.0,42.7265,42.819,42.6844,42.819,122389.0
2022-04-27 12:10:00,50.88,50.89,50.7,50.77,100238.0,42.819,42.8274,42.6675,42.7265,100238.0
2022-04-27 12:20:00,50.79,51.03,50.79,51.0,133853.0,42.7433,42.9453,42.7433,42.92,133853.0
2022-04-27 12:30:00,51.01,51.04,50.84,50.94,109619.0,42.9284,42.9537,42.7854,42.8695,109619.0
2022-04-27 12:40:00,50.95,51.06,50.87,50.94,109450.0,42.8779,42.9705,42.8106,42.8695,109450.0
2022-04-27 12:50:00,50.94,50.95,50.88,50.93,66014.0,42.8695,42.8779,42.819,42.8611,66014.0
2022-04-27 13:00:00,50.91,50.97,50.65,50.65,110936.0,42.8443,42.8948,42.6255,42.6255,110936.0
2022-04-27 13:10:00,50.68,50.75,50.64,50.73,55473.0,42.6507,42.7096,42.617,42.6928,55473.0
2022-04-27 13:20:00,50.71,50.78,50.58,50.77,73359.0,42.676,42.7349,42.5666,42.7265,73359.0
2022-04-27 13:30:00,50.76,50.83,50.69,50.71,98992.0,42.718,42.7769,42.6591,42.676,98992.0
2022-04-27 13:40:00,50.71,50.75,50.59,50.7,85280.0,42.676,42.7096,42.575,42.6675,85280.0
2022-04-27 13:50:00,50.71,50.81,50.7,50.8,78259.0,42.676,42.7601,42.6675,42.7517,78259.0
2022-04-27 14:00:00,50.78,50.93,50.7,50.9,73327.0,42.7349,42.8611,42.6675,42.8359,73327.0
2022-04-27 14:10:00,50.91,50.93,50.79,50.82,75421.0,42.8443,42.8611,42.7433,42.7685,75421.0
2022-04-27 14:20:00,50.83,50.9,50.78,50.84,97973.0,42.7769,42.8359,42.7349,42.7854,97973.0
2022-04-27 14:30:00,50.84,50.9,50.6,50.75,126162.0,42.7854,42.8359,42.5834,42.7096,126162.0
2022-04-27 14:40:00,50.75,50.9,50.74,50.86,131916.0,42.7096,42.8359,42.7012,42.8022,131916.0
2022-04-27 14:50:00,50.86,50.88,50.58,50.64,97764.0,42.8022,42.819,42.5666,42.617,97764.0
2022-04-27 15:00:00,50.62,50.74,50.61,50.66,215979.0,42.6002,42.7012,42.5918,42.6339,215979.0
2022-04-27 15:10:00,50.66,50.69,50.55,50.66,123123.0,42.6339,42.6591,42.5413,42.6339,123123.0
2022-04-27 15:20:00,50.67,50.72,50.59,50.68,126465.0,42.6423,42.6844,42.575,42.6507,126465.0
2022-04-27 15:30:00,50.67,50.71,50.59,50.65,208503.0,42.6423,42.676,42.575,42.6255,208503.0
2022-04-27 15:40:00,50.66,50.81,50.61,50.65,254822.0,42.6339,42.7601,42.5918,42.6255,254822.0
2022-04-27 15:50:00,50.64,50.71,50.5,50.51,702701.0,42.617,42.676,42.4992,42.5076,702701.0
2022-04-28 09:30:00,50.14,50.58,50.08,50.19,631495.0,42.1963,42.5666,42.1458,42.2383,631495.0
2022-04-28 09:40:00,50.18,50.42,49.91,50.07,342892.0,42.2299,42.4319,42.0027,42.1374,342892.0
2022-04-28 09:50:00,50.05,50.18,49.79,49.85,214720.0,42.1205,42.2299,41.9017,41.9522,214720.0
2022-04-28 10:00:00,49.84,49.84,49.52,49.52,233659.0,41.9438,41.9438,41.6745,41.6745,233659.0
2022-04-28 10:10:00,49.53,49.8,49.51,49.72,142676.0,41.6829,41.9101,41.6661,41.8428,142676.0
2022-04-28 10:20:00,49.73,49.74,49.6,49.65,125249.0,41.8512,41.8596,41.7418,41.7839,125249.0
2022-04-28 10:30:00,49.65,49.75,49.57,49.72,203619.0,41.7839,41.8681,41.7166,41.8428,203619.0
2022-04-28 10:40:00,49.71,49.92,49.65,49.84,183220.0,41.8344,42.0111,41.7839,41.9438,183220.0
2022-04-28 10:50:00,49.84,50.02,49.77,50.0,138399.0,41.9438,42.0953,41.8849,42.0784,138399.0
2022-04-28 11:00:00,50.01,50.14,50.0,50.02,252011.0,42.0869,42.1963,42.0784,42.0953,252011.0
2022-04-28 11:10:00,50.03,50.08,49.96,50.02,267764.0,42.1037,42.1458,42.0448,42.0953,267764.0
2022-04-28 11:20:00,50.02,50.02,49.79,49.8,122816.0,42.0953,42.0953,41.9017,41.9101,122816.0
2022-04-28 11:30:00,49.81,49.96,49.78,49.84,150780.0,41.9185,42.0448,41.8933,41.9438,150780.0
2022-04-28 11:40:00,49.84,49.95,49.83,49.9,175638.0,41.9438,42.0364,41.9354,41.9943,175638.0
2022-04-28 11:50:00,49.91,49.99,49.86,49.95,248295.0,42.0027,42.07,41.9606,42.0364,248295.0
2022-04-28 12:00:00,49.95,50.0,49.85,49.88,167059.0,42.0364,42.0784,41.9522,41.9775,167059.0
2022-04-28 12:10:00,49.89,50.0,49.88,49.9,172897.0,41.9859,42.0784,41.9775,41.9943,172897.0
2022-04-28 12:20:00,49.9,50.04,49.88,50.01,218609.0,41.9943,42.1121,41.9775,42.0869,218609.0
2022-04-28 12:30:00,50.03,50.11,49.99,50.02,289479.0,42.1037,42.171,42.07,42.0953,289479.0
2022-04-28 12:40:00,50.01,50.26,50.01,50.19,465181.0,42.0869,42.2973,42.0869,42.2383,465181.0
2022-04-28 12:50:00,50.19,50.23,50.13,50.23,148122.0,42.2383,42.272,42.1878,42.272,148122.0
2022-04-28 13:00:00,50.23,50.27,50.16,50.26,317613.0,42.272,42.3057,42.2131,42.2973,317613.0
2022-04-28 13:10:00,50.26,50.37,50.15,50.24,180974.0,42.2973,42.3898,42.2047,42.2804,180974.0
2022-04-28 13:20:00,50.23,50.34,50.17,50.29,197581.0,42.272,42.3646,42.2215,42.3225,197581.0
2022-04-28 13:30:00,50.3,50.4,50.24,50.34,376100.0,42.3309,42.4151,42.2804,42.3646,376100.0
2022-04-28 13:40:00,50.34,50.43,50.2,50.34,224282.0,42.3646,42.4403,42.2468,42.3646,224282.0
2022-04-28 13:50:00,50.33,50.38,50.19,50.28,324672.0,42.3562,42.3982,42.2383,42.3141,324672.0
2022-04-28 14:00:00,50.28,50.33,50.11,50.11,242767.0,42.3141,42.3562,42.171,42.171,242767.0
2022-04-28 14:10:00,50.12,50.25,50.12,50.24,136050.0,42.1794,42.2888,42.1794,42.2804,136050.0
2022-04-28 14:20:00,50.23,50.25,50.14,50.16,142777.0,42.272,42.2888,42.1963,42.2131,142777.0
2022-04-28 14:30:00,50.16,50.21,50.11,50.17,127599.0,42.2131,42.2552,42.171,42.2215,127599.0
2022-04-28 14:40:00,50.18,50.33,50.17,50.33,300633.0,42.2299,42.3562,42.2215,42.3562,300633.0
2022-04-28 14:50:00,50.34,50.37,50.22,50.3,110141.0,42.3646,42.3898,42.2636,42.3309,110141.0
2022-04-28 15:00:00,50.29,50.37,50.27,50.3,224376.0,42.3225,42.3898,42.3057,42.3309,224376.0
2022-04-28 15:10:00,50.3,50.41,50.24,50.3,390392.0,42.3309,42.4235,42.2804,42.3309,390392.0
2022-04-28 15:20:00,50.3,50.39,50.27,50.3,395035.0,42.3309,42.4067,42.3057,42.3309,395035.0
2022-04-28 15:30:00,50.3,50.31,50.14,50.22,288524.0,42.3309,42.3393,42.1963,42.2636,288524.0
2022-04-28 15:40:00,50.21,50.3,50.12,50.16,427616.0,42.2552,42.3309,42.1794,42.2131,427616.0
2022-04-28 15:50:00,50.15,50.28,50.09,50.24,961722.0,42.2047,42.3141,42.1542,42.2804,961722.0
2022-04-29 09:30:00,50.31,50.64,50.13,50.3,263531.0,42.3393,42.617,42.1878,42.3309,263531.0
2022-04-29 09:40:00,50.3,50.46,50.1,50.16,134254.0,42.3309,42.4656,42.1626,42.2131,134254.0
2022-04-29 09:50:00,50.15,50.31,49.96,50.25,126337.0,42.2047,42.3393,42.0448,42.2888,126337.0
2022-04-29 10:00:00,50.26,50.32,50.18,50.25,135902.0,42.2973,42.3477,42.2299,42.2888,135902.0
2022-04-29 10:10:00,50.25,50.29,49.87,49.91,185006.0,42.2888,42.3225,41.969,42.0027,185006.0
2022-04-29 10:20:00,49.91,49.92,49.58,49.59,165308.0,42.0027,42.0111,41.725,41.7334,165308.0
2022-04-29 10:30:00,49.59,49.67,49.52,49.57,88058.0,41.7334,41.8007,41.6745,41.7166,88058.0
2022-04-29 10:40:00,49.55,49.63,49.45,49.55,114236.0,41.6997,41.7671,41.6156,41.6997,114236.0
2022-04-29 10:50:00,49.55,49.68,49.53,49.67,80837.0,41.6997,41.8091,41.6829,41.8007,80837.0
2022-04-29 11:00:00,49.67,49.8,49.66,49.76,77215.0,41.8007,41.9101,41.7923,41.8765,77215.0
2022-04-29 11:10:00,49.76,49.86,49.67,49.81,81033.0,41.8765,41.9606,41.8007,41.9185,81033.0
2022-04-29 11:20:00,49.82,49.89,49.78,49.85,72756.0,41.927,41.9859,41.8933,41.9522,72756.0
2022-04-29 11:30:00,49.84,49.88,49.79,49.85,118257.0,41.9438,41.9775,41.9017,41.9522,118257.0
2022-04-29 11:40:00,49.83,49.93,49.83,49.86,74001.0,41.9354,42.0195,41.9354,41.9606,74001.0
2022-04-29 11:50:00,49.84,49.88,49.75,49.78,70005.0,41.9438,41.9775,41.8681,41.8933,70005.0
2022-04-29 12:00:00,49.78,49.78,49.58,49.64,117677.0,41.8933,41.8933,41.725,41.7755,117677.0
2022-04-29 12:10:00,49.63,49.71,49.58,49.61,85909.0,41.7671,41.8344,41.725,41.7502,85909.0
2022-04-29 12:20:00,49.61,49.65,49.48,49.54,164264.0,41.7502,41.7839,41.6408,41.6913,164264.0
2022-04-29 12:30:00,49.54,49.58,49.46,49.47,65826.0,41.6913,41.725,41.624,41.6324,65826.0
2022-04-29 12:40:00,49.47,49.48,49.31,49.36,193024.0,41.6324,41.6408,41.4978,41.5398,193024.0
2022-04-29 12:50:00,49.36,49.4,49.28,49.37,192164.0,41.5398,41.5735,41.4725,41.5483,192164.0
2022-04-29 13:00:00,49.38,49.43,49.33,49.34,131453.0,41.5567,41.5988,41.5146,41.523,131453.0
2022-04-29 13:10:00,49.34,49.44,49.29,49.39,104884.0,41.523,41.6072,41.4809,41.5651,104884.0
2022-04-29 13:20:00,49.39,49.45,49.35,49.43,172396.0,41.5651,41.6156,41.5314,41.5988,172396.0
2022-04-29 13:30:00,49.44,49.6,49.43,49.51,88737.0,41.6072,41.7418,41.5988,41.6661,88737.0
2022-04-29 13:40:00,49.51,49.53,49.33,49.33,51026.0,41.6661,41.6829,41.5146,41.5146,51026.0
2022-04-29 13:50:00,49.34,49.35,49.2,49.23,82379.0,41.523,41.5314,41.4052,41.4304,82379.0
2022-04-29 14:00:00,49.23,49.24,49.0,49.09,214476.0,41.4304,41.4389,41.2369,41.3126,214476.0
2022-04-29 14:10:00,49.1,49.18,49.01,49.03,91877.0,41.321,41.3884,41.2453,41.2621,91877.0
2022-04-29 14:20:00,49.03,49.03,48.96,48.98,85000.0,41.2621,41.2621,41.2032,41.22,85000.0
2022-04-29 14:30:00,48.98,49.02,48.82,48.84,92210.0,41.22,41.2537,41.0854,41.1022,92210.0
2022-04-29 14:40:00,48.84,48.93,48.76,48.76,95512.0,41.1022,41.178,41.0349,41.0349,95512.0
2022-04-29 14:50:00,48.76,48.8,48.66,48.78,108021.0,41.0349,41.0686,40.9507,41.0517,108021.0
2022-04-29 15:00:00,48.78,48.8,48.65,48.65,127069.0,41.0517,41.0686,40.9423,40.9423,127069.0
2022-04-29 15:10:00,48.66,48.7,48.54,48.68,138786.0,40.9507,40.9844,40.8498,40.9676,138786.0
2022-04-29 15:20:00,48.68,48.68,48.54,48.55,212495.0,40.9676,40.9676,40.8498,40.8582,212495.0
2022-04-29 15:30:00,48.55,48.67,48.47,48.62,512123.0,40.8582,40.9592,40.7908,40.9171,512123.0
2022-04-29 15:40:00,48.61,48.71,48.32,48.33,395835.0,40.9087,40.9928,40.6646,40.673,395835.0
2022-04-29 15:50:00,48.32,48.41,48.22,48.39,1578841.0,40.6646,40.7404,40.5805,40.7235,1578841.0
2022-05-02 09:30:00,49.2,49.28,48.3,48.36,316295.0,41.4052,41.4725,40.6478,40.6983,316295.0
2022-05-02 09:40:00,48.36,48.86,48.23,48.73,271789.0,40.6983,41.1191,40.5889,41.0097,271789.0
2022-05-02 09:50:00,48.71,49.0,48.53,48.53,126717.0,40.9928,41.2369,40.8413,40.8413,126717.0
2022-05-02 10:00:00,48.55,48.75,48.23,48.26,120716.0,40.8582,41.0265,40.5889,40.6141,120716.0
2022-05-02 10:10:00,48.24,48.58,48.22,48.56,161692.0,40.5973,40.8834,40.5805,40.8666,161692.0
2022-05-02 10:20:00,48.54,48.63,48.34,48.49,134588.0,40.8498,40.9255,40.6814,40.8077,134588.0
2022-05-02 10:30:00,48.49,48.7,48.49,48.68,145564.0,40.8077,40.9844,40.8077,40.9676,145564.0
2022-05-02 10:40:00,48.67,48.84,48.63,48.84,116208.0,40.9592,41.1022,40.9255,41.1022,116208.0
2022-05-02 10:50:00,48.84,48.89,48.61,48.63,208533.0,41.1022,41.1443,40.9087,40.9255,208533.0
2022-05-02 11:00:00,48.63,48.9,48.6,48.9,342937.0,40.9255,41.1527,40.9002,41.1527,342937.0
2022-05-02 11:10:00,48.9,48.96,48.79,48.94,192112.0,41.1527,41.2032,41.0601,41.1864,192112.0
2022-05-02 11:20:00,48.93,48.96,48.77,48.8,191276.0,41.178,41.2032,41.0433,41.0686,191276.0
2022-05-02 11:30:00,48.81,49.0,48.71,48.84,229441.0,41.077,41.2369,40.9928,41.1022,229441.0
2022-05-02 11:40:00,48.84,49.0,48.78,48.88,187780.0,41.1022,41.2369,41.0517,41.1359,187780.0
2022-05-02 11:50:00,48.86,49.02,48.83,48.97,201150.0,41.1191,41.2537,41.0938,41.2116,201150.0
2022-05-02 12:00:00,48.97,49.01,48.74,48.84,156351.0,41.2116,41.2453,41.0181,41.1022,156351.0
2022-05-02 12:10:00,48.84,48.99,48.8,48.97,234216.0,41.1022,41.2285,41.0686,41.2116,234216.0
2022-05-02 12:20:00,48.97,49.03,48.81,48.91,160342.0,41.2116,41.2621,41.077,41.1611,160342.0
2022-05-02 12:30:00,48.9,48.95,48.8,48.83,108537.0,41.1527,41.1948,41.0686,41.0938,108537.0
2022-05-02 12:40:00,48.82,49.0,48.72,48.74,145793.0,41.0854,41.2369,41.0012,41.0181,145793.0
2022-05-02 12:50:00,48.73,48.75,48.41,48.43,139164.0,41.0097,41.0265,40.7404,40.7572,139164.0
2022-05-02 13:00:00,48.43,48.46,48.32,48.39,190603.0,40.7572,40.7824,40.6646,40.7235,190603.0
2022-05-02 13:10:00,48.4,48.47,48.3,48.37,119486.0,40.7319,40.7908,40.6478,40.7067,119486.0
2022-05-02 13:20:00,48.36,48.36,48.11,48.15,142376.0,40.6983,40.6983,40.4879,40.5215,142376.0
2022-05-02 13:30:00,48.14,48.25,48.12,48.18,106131.0,40.5131,40.6057,40.4963,40.5468,106131.0
2022-05-02 13:40:00,48.18,48.23,48.09,48.15,128835.0,40.5468,40.5889,40.471,40.5215,128835.0
2022-05-02 13:50:00,48.15,48.29,48.15,48.29,111185.0,40.5215,40.6394,40.5215,40.6394,111185.0
2022-05-02 14:00:00,48.29,48.43,48.21,48.3,107471.0,40.6394,40.7572,40.572,40.6478,107471.0
2022-05-02 14:10:00,48.3,48.32,48.11,48.16,132003.0,40.6478,40.6646,40.4879,40.53,132003.0
2022-05-02 14:20:00,48.15,48.29,48.12,48.25,97607.0,40.5215,40.6394,40.4963,40.6057,97607.0
2022-05-02 14:30:00,48.25,48.28,48.08,48.16,102836.0,40.6057,40.6309,40.4626,40.53,102836.0
2022-05-02 14:40:00,48.16,48.24,47.98,48.22,183142.0,40.53,40.5973,40.3785,40.5805,183142.0
2022-05-02 14:50:00,48.21,48.3,48.16,48.26,141264.0,40.572,40.6478,40.53,40.6141,141264.0
2022-05-02 15:00:00,48.26,48.62,48.25,48.55,251143.0,40.6141,40.9171,40.6057,40.8582,251143.0
2022-05-02 15:10:00,48.55,48.72,48.54,48.67,404133.0,40.8582,41.0012,40.8498,40.9592,404133.0
2022-05-02 15:20:00,48.68,48.8,48.68,48.73,350046.0,40.9676,41.0686,40.9676,41.0097,350046.0
2022-05-02 15:30:00,48.72,48.93,48.72,48.78,383683.0,41.0012,41.178,41.0012,41.0517,383683.0
2022-05-02 15:40:00,48.78,48.93,48.64,48.91,458830.0,41.0517,41.178,40.9339,41.1611,458830.0
2022-05-02 15:50:00,48.92,48.98,48.81,48.95,1029159.0,41.1696,41.22,41.077,41.1948,1029159.0
2022-05-03 09:30:00,49.48,49.77,49.25,49.34,301603.0,41.6408,41.8849,41.4473,41.523,301603.0
2022-05-03 09:40:00,49.34,49.64,49.33,49.5,103072.0,41.523,41.7755,41.5146,41.6577,103072.0
2022-05-03 09:50:00,49.45,49.66,49.42,49.54,81471.0,41.6156,41.7923,41.5903,41.6913,81471.0
2022-05-03 10:00:00,49.57,49.68,49.37,49.41,148327.0,41.7166,41.8091,41.5483,41.5819,148327.0
2022-05-03 10:10:00,49.4,49.5,49.34,49.47,105374.0,41.5735,41.6577,41.523,41.6324,105374.0
2022-05-03 10:20:00,49.47,49.66,49.45,49.61,127545.0,41.6324,41.7923,41.6156,41.7502,127545.0
2022-05-03 10:30:00,49.61,49.76,49.6,49.68,217698.0,41.7502,41.8765,41.7418,41.8091,217698.0
2022-05-03 10:40:00,49.69,49.69,49.52,49.59,117394.0,41.8176,41.8176,41.6745,41.7334,117394.0
2022-05-03 10:50:00,49.59,49.76,49.57,49.72,141321.0,41.7334,41.8765,41.7166,41.8428,141321.0
2022-05-03 11:00:00,49.72,49.92,49.66,49.89,266219.0,41.8428,42.0111,41.7923,41.9859,266219.0
2022-05-03 11:10:00,49.89,49.95,49.8,49.89,228104.0,41.9859,42.0364,41.9101,41.9859,228104.0
2022-05-03 11:20:00,49.89,50.0,49.87,49.97,429384.0,41.9859,42.0784,41.969,42.0532,429384.0
2022-05-03 11:30:00,49.97,50.13,49.93,50.1,475311.0,42.0532,42.1878,42.0195,42.1626,475311.0
2022-05-03 11:40:00,50.11,50.2,49.97,50.0,346416.0,42.171,42.2468,42.0532,42.0784,346416.0
2022-05-03 11:50:00,50.0,50.07,49.95,50.05,223379.0,42.0784,42.1374,42.0364,42.1205,223379.0
2022-05-03 12:00:00,50.06,50.19,49.95,49.98,329316.0,42.1289,42.2383,42.0364,42.0616,329316.0
2022-05-03 12:10:00,49.98,50.16,49.97,50.16,233280.0,42.0616,42.2131,42.0532,42.2131,233280.0
2022-05-03 12:20:00,50.18,50.19,50.02,50.04,322574.0,42.2299,42.2383,42.0953,42.1121,322574.0
2022-05-03 12:30:00,50.03,50.15,49.98,50.07,199747.0,42.1037,42.2047,42.0616,42.1374,199747.0
2022-05-03 12:40:00,50.06,50.12,49.97,50.09,158613.0,42.1289,42.1794,42.0532,42.1542,158613.0
2022-05-03 12:50:00,50.08,50.11,49.95,50.01,142551.0,42.1458,42.171,42.0364,42.0869,142551.0
2022-05-03 13:00:00,50.02,50.11,50.01,50.09,218708.0,42.0953,42.171,42.0869,42.1542,218708.0
2022-05-03 13:10:00,50.09,50.13,50.07,50.09,259100.0,42.1542,42.1878,42.1374,42.1542,259100.0
2022-05-03 13:20:00,50.08,50.13,49.95,50.0,170381.0,42.1458,42.1878,42.0364,42.0784,170381.0
2022-05-03 13:30:00,50.01,50.1,50.0,50.07,231706.0,42.0869,42.1626,42.0784,42.1374,231706.0
2022-05-03 13:40:00,50.07,50.1,49.98,49.99,197046.0,42.1374,42.1626,42.0616,42.07,197046.0
2022-05-03 13:50:00,49.99,50.0,49.9,49.98,138863.0,42.07,42.0784,41.9943,42.0616,138863.0
2022-05-03 14:00:00,49.97,49.98,49.79,49.84,114081.0,42.0532,42.0616,41.9017,41.9438,114081.0
2022-05-03 14:10:00,49.83,49.86,49.64,49.67,143754.0,41.9354,41.9606,41.7755,41.8007,143754.0
2022-05-03 14:20:00,49.68,49.7,49.59,49.59,83827.0,41.8091,41.826,41.7334,41.7334,83827.0
2022-05-03 14:30:00,49.6,49.79,49.58,49.63,86819.0,41.7418,41.9017,41.725,41.7671,86819.0
2022-05-03 14:40:00,49.63,49.67,49.48,49.66,108333.0,41.7671,41.8007,41.6408,41.7923,108333.0
2022-05-03 14:50:00,49.66,49.83,49.64,49.83,303037.0,41.7923,41.9354,41.7755,41.9354,303037.0
2022-05-03 15:00:00,49.83,49.94,49.83,49.89,80686.0,41.9354,42.028,41.9354,41.9859,80686.0
2022-05-03 15:10:00,49.89,49.94,49.73,49.77,163975.0,41.9859,42.028,41.8512,41.8849,163975.0
2022-05-03 15:20:00,49.78,49.85,49.66,49.76,157796.0,41.8933,41.9522,41.7923,41.8765,157796.0
2022-05-03 15:30:00,49.77,49.82,49.63,49.64,168213.0,41.8849,41.927,41.7671,41.7755,168213.0
2022-05-03 15:40:00,49.63,49.7,49.53,49.63,242750.0,41.7671,41.826,41.6829,41.7671,242750.0
2022-05-03 15:50:00,49.62,49.78,49.59,49.6,790214.0,41.7586,41.8933,41.7334,41.7418,790214.0
2022-05-04 09:30:00,49.56,49.8,49.26,49.78,274079.0,41.7082,41.9101,41.4557,41.8933,274079.0
2022-05-04 09:40:00,49.76,50.03,49.75,49.93,188251.0,41.8765,42.1037,41.8681,42.0195,188251.0
2022-05-04 09:50:00,49.93,50.08,49.91,50.01,216818.0,42.0195,42.1458,42.0027,42.0869,216818.0
2022-05-04 10:00:00,50.01,50.03,49.82,49.87,141193.0,42.0869,42.1037,41.927,41.969,141193.0
2022-05-04 10:10:00,49.89,49.99,49.83,49.85,156378.0,41.9859,42.07,41.9354,41.9522,156378.0
2022-05-04 10:20:00,49.85,50.01,49.76,50.0,94385.0,41.9522,42.0869,41.8765,42.0784,94385.0
2022-05-04 10:30:00,50.0,50.01,49.87,50.0,148341.0,42.0784,42.0869,41.969,42.0784,148341.0
2022-05-04 10:40:00,50.0,50.03,49.9,49.95,246161.0,42.0784,42.1037,41.9943,42.0364,246161.0
2022-05-04 10:50:00,49.95,49.96,49.87,49.93,178529.0,42.0364,42.0448,41.969,42.0195,178529.0
2022-05-04 11:00:00,49.94,49.95,49.82,49.84,86093.0,42.028,42.0364,41.927,41.9438,86093.0
2022-05-04 11:10:00,49.83,49.84,49.69,49.76,98275.0,41.9354,41.9438,41.8176,41.8765,98275.0
2022-05-04 11:20:00,49.76,49.79,49.64,49.69,85500.0,41.8765,41.9017,41.7755,41.8176,85500.0
2022-05-04 11:30:00,49.69,49.71,49.52,49.63,109711.0,41.8176,41.8344,41.6745,41.7671,109711.0
2022-05-04 11:40:00,49.62,49.62,49.54,49.59,105003.0,41.7586,41.7586,41.6913,41.7334,105003.0
2022-05-04 11:50:00,49.6,49.64,49.56,49.64,91206.0,41.7418,41.7755,41.7082,41.7755,91206.0
2022-05-04 12:00:00,49.64,49.73,49.58,49.7,114152.0,41.7755,41.8512,41.725,41.826,114152.0
2022-05-04 12:10:00,49.69,49.74,49.63,49.74,119780.0,41.8176,41.8596,41.7671,41.8596,119780.0
2022-05-04 12:20:00,49.75,49.88,49.74,49.86,94564.0,41.8681,41.9775,41.8596,41.9606,94564.0
2022-05-04 12:30:00,49.86,49.91,49.84,49.85,129890.0,41.9606,42.0027,41.9438,41.9522,129890.0
2022-05-04 12:40:00,49.86,49.87,49.79,49.82,103061.0,41.9606,41.969,41.9017,41.927,103061.0
2022-05-04 12:50:00,49.82,49.89,49.78,49.83,216994.0,41.927,41.9859,41.8933,41.9354,216994.0
2022-05-04 13:00:00,49.84,49.88,49.68,49.68,145287.0,41.9438,41.9775,41.8091,41.8091,145287.0
2022-05-04 13:10:00,49.68,49.7,49.61,49.64,266334.0,41.8091,41.826,41.7502,41.7755,266334.0
2022-05-04 13:20:00,49.64,49.7,49.58,49.61,114832.0,41.7755,41.826,41.725,41.7502,114832.0
2022-05-04 13:30:00,49.61,49.62,49.47,49.48,103568.0,41.7502,41.7586,41.6324,41.6408,103568.0
2022-05-04 13:40:00,49.48,49.51,49.45,49.47,145367.0,41.6408,41.6661,41.6156,41.6324,145367.0
2022-05-04 13:50:00,49.46,49.5,49.36,49.4,248842.0,41.624,41.6577,41.5398,41.5735,248842.0
2022-05-04 14:00:00,49.41,49.74,49.35,49.46,359282.0,41.5819,41.8596,41.5314,41.624,359282.0
2022-05-04 14:10:00,49.46,49.57,49.36,49.37,134024.0,41.624,41.7166,41.5398,41.5483,134024.0
2022-05-04 14:20:00,49.36,49.65,49.28,49.56,152972.0,41.5398,41.7839,41.4725,41.7082,152972.0
2022-05-04 14:30:00,49.56,49.61,49.16,49.34,311375.0,41.7082,41.7502,41.3715,41.523,311375.0
2022-05-04 14:40:00,49.31,49.96,49.29,49.83,639070.0,41.4978,42.0448,41.4809,41.9354,639070.0
2022-05-04 14:50:00,49.84,50.27,49.79,50.2,598329.0,41.9438,42.3057,41.9017,42.2468,598329.0
2022-05-04 15:00:00,50.2,50.32,50.1,50.29,947600.0,42.2468,42.3477,42.1626,42.3225,947600.0
2022-05-04 15:10:00,50.29,50.41,50.26,50.35,1149464.0,42.3225,42.4235,42.2973,42.373,1149464.0
2022-05-04 15:20:00,50.35,50.44,50.28,50.41,947416.0,42.373,42.4487,42.3141,42.4235,947416.0
2022-05-04 15:30:00,50.41,50.59,50.34,50.52,1031523.0,42.4235,42.575,42.3646,42.5161,1031523.0
2022-05-04 15:40:00,50.53,50.7,50.45,50.69,714754.0,42.5245,42.6675,42.4572,42.6591,714754.0
2022-05-04 15:50:00,50.7,50.78,50.62,50.75,1579397.0,42.6675,42.7349,42.6002,42.7096,1579397.0
2022-05-05 09:30:00,50.04,50.1,49.74,49.87,283817.0,42.1121,42.1626,41.8596,41.969,283817.0
2022-05-05 09:40:00,49.88,50.19,49.65,49.65,138467.0,41.9775,42.2383,41.7839,41.7839,138467.0
2022-05-05 09:50:00,49.66,49.96,49.63,49.92,136197.0,41.7923,42.0448,41.7671,42.0111,136197.0
2022-05-05 10:00:00,49.93,49.97,49.71,49.75,156303.0,42.0195,42.0532,41.8344,41.8681,156303.0
2022-05-05 10:10:00,49.72,49.83,49.57,49.75,94166.0,41.8428,41.9354,41.7166,41.8681,94166.0
2022-05-05 10:20:00,49.73,49.77,49.44,49.44,163561.0,41.8512,41.8849,41.6072,41.6072,163561.0
2022-05-05 10:30:00,49.44,49.56,49.4,49.4,146723.0,41.6072,41.7082,41.5735,41.5735,146723.0
2022-05-05 10:40:00,49.39,49.54,49.19,49.26,224551.0,41.5651,41.6913,41.3968,41.4557,224551.0
2022-05-05 10:50:00,49.25,49.27,49.12,49.25,136771.0,41.4473,41.4641,41.3379,41.4473,136771.0
2022-05-05 11:00:00,49.24,49.32,49.0,49.07,127654.0,41.4389,41.5062,41.2369,41.2958,127654.0
2022-05-05 11:10:00,49.07,49.12,48.94,49.01,110431.0,41.2958,41.3379,41.1864,41.2453,110431.0
2022-05-05 11:20:00,49.02,49.03,48.91,48.93,159992.0,41.2537,41.2621,41.1611,41.178,159992.0
2022-05-05 11:30:00,48.93,49.16,48.85,49.12,109598.0,41.178,41.3715,41.1106,41.3379,109598.0
2022-05-05 11:40:00,49.16,49.17,48.91,48.94,156273.0,41.3715,41.3799,41.1611,41.1864,156273.0
2022-05-05 11:50:00,48.95,48.96,48.68,48.73,90461.0,41.1948,41.2032,40.9676,41.0097,90461.0
2022-05-05 12:00:00,48.73,48.77,48.54,48.74,133569.0,41.0097,41.0433,40.8498,41.0181,133569.0
2022-05-05 12:10:00,48.73,48.84,48.65,48.84,69778.0,41.0097,41.1022,40.9423,41.1022,69778.0
2022-05-05 12:20:00,48.86,48.94,48.71,48.82,96132.0,41.1191,41.1864,40.9928,41.0854,96132.0
2022-05-05 12:30:00,48.8,48.91,48.74,48.8,54980.0,41.0686,41.1611,41.0181,41.0686,54980.0
2022-05-05 12:40:00,48.8,48.83,48.73,48.8,87196.0,41.0686,41.0938,41.0097,41.0686,87196.0
2022-05-05 12:50:00,48.83,49.11,48.8,49.06,115889.0,41.0938,41.3294,41.0686,41.2874,115889.0
2022-05-05 13:00:00,49.08,49.36,49.07,49.33,78774.0,41.3042,41.5398,41.2958,41.5146,78774.0
2022-05-05 13:10:00,49.33,49.35,49.13,49.27,75182.0,41.5146,41.5314,41.3463,41.4641,75182.0
2022-05-05 13:20:00,49.27,49.36,49.22,49.3,82757.0,41.4641,41.5398,41.422,41.4893,82757.0
2022-05-05 13:30:00,49.3,49.44,49.18,49.35,108291.0,41.4893,41.6072,41.3884,41.5314,108291.0
2022-05-05 13:40:00,49.35,49.48,49.32,49.32,71862.0,41.5314,41.6408,41.5062,41.5062,71862.0
2022-05-05 13:50:00,49.33,49.34,49.24,49.33,120613.0,41.5146,41.523,41.4389,41.5146,120613.0
2022-05-05 14:00:00,49.33,49.36,49.17,49.32,77536.0,41.5146,41.5398,41.3799,41.5062,77536.0
2022-05-05 14:10:00,49.33,49.5,49.26,49.49,90271.0,41.5146,41.6577,41.4557,41.6492,90271.0
2022-05-05 14:20:00,49.5,49.52,49.21,49.23,94540.0,41.6577,41.6745,41.4136,41.4304,94540.0
2022-05-05 14:30:00,49.23,49.3,49.16,49.26,92418.0,41.4304,41.4893,41.3715,41.4557,92418.0
2022-05-05 14:40:00,49.25,49.37,49.19,49.36,116359.0,41.4473,41.5483,41.3968,41.5398,116359.0
2022-05-05 14:50:00,49.36,49.5,49.29,49.36,85052.0,41.5398,41.6577,41.4809,41.5398,85052.0
2022-05-05 15:00:00,49.36,49.38,49.14,49.2,180646.0,41.5398,41.5567,41.3547,41.4052,180646.0
2022-05-05 15:10:00,49.2,49.23,49.06,49.12,121398.0,41.4052,41.4304,41.2874,41.3379,121398.0
2022-05-05 15:20:00,49.13,49.22,49.03,49.06,180556.0,41.3463,41.422,41.2621,41.2874,180556.0
2022-05-05 15:30:00,49.05,49.26,48.92,49.17,173468.0,41.279,41.4557,41.1696,41.3799,173468.0
2022-05-05 15:40:00,49.18,49.27,48.99,49.07,277607.0,41.3884,41.4641,41.2285,41.2958,277607.0
2022-05-05 15:50:00,49.07,49.51,49.07,49.48,779934.0,41.2958,41.6661,41.2958,41.6408,779934.0
2022-05-06 09:30:00,49.47,49.53,48.87,48.94,208739.0,41.6324,41.6829,41.1275,41.1864,208739.0
2022-05-06 09:40:00,48.92,48.99,48.5,48.63,168548.0,41.1696,41.2285,40.8161,40.9255,168548.0
2022-05-06 09:50:00,48.63,48.69,48.31,48.41,163363.0,40.9255,40.976,40.6562,40.7404,163363.0
2022-05-06 10:00:00,48.39,48.55,48.17,48.36,114266.0,40.7235,40.8582,40.5384,40.6983,114266.0
2022-05-06 10:10:00,48.34,48.61,48.26,48.47,145902.0,40.6814,40.9087,40.6141,40.7908,145902.0
2022-05-06 10:20:00,48.47,48.68,48.34,48.42,120011.0,40.7908,40.9676,40.6814,40.7488,120011.0
2022-05-06 10:30:00,48.43,48.6,48.21,48.41,141011.0,40.7572,40.9002,40.572,40.7404,141011.0
2022-05-06 10:40:00,48.42,48.84,48.37,48.84,186696.0,40.7488,41.1022,40.7067,41.1022,186696.0
2022-05-06 10:50:00,48.84,48.94,48.64,48.88,240549.0,41.1022,41.1864,40.9339,41.1359,240549.0
2022-05-06 11:00:00,48.88,49.03,48.84,48.99,206988.0,41.1359,41.2621,41.1022,41.2285,206988.0
2022-05-06 11:10:00,48.99,49.11,48.86,49.02,266770.0,41.2285,41.3294,41.1191,41.2537,266770.0
2022-05-06 11:20:00,49.01,49.2,48.92,48.96,119594.0,41.2453,41.4052,41.1696,41.2032,119594.0
2022-05-06 11:30:00,48.97,48.98,48.59,48.6,110588.0,41.2116,41.22,40.8918,40.9002,110588.0
2022-05-06 11:40:00,48.61,48.72,48.57,48.57,66963.0,40.9087,41.0012,40.875,40.875,66963.0
2022-05-06 11:50:00,48.56,48.63,48.43,48.48,101347.0,40.8666,40.9255,40.7572,40.7993,101347.0
2022-05-06 12:00:00,48.48,48.91,48.44,48.82,167442.0,40.7993,41.1611,40.7656,41.0854,167442.0
2022-05-06 12:10:00,48.84,48.84,48.55,48.55,126712.0,41.1022,41.1022,40.8582,40.8582,126712.0
2022-05-06 12:20:00,48.56,48.91,48.54,48.81,118426.0,40.8666,41.1611,40.8498,41.077,118426.0
2022-05-06 12:30:00,48.8,48.96,48.74,48.88,111346.0,41.0686,41.2032,41.0181,41.1359,111346.0
2022-05-06 12:40:00,48.89,49.0,48.83,48.95,120562.0,41.1443,41.2369,41.0938,41.1948,120562.0
2022-05-06 12:50:00,48.96,49.14,48.86,49.12,150072.0,41.2032,41.3547,41.1191,41.3379,150072.0
2022-05-06 13:00:00,49.12,49.15,48.99,49.02,119772.0,41.3379,41.3631,41.2285,41.2537,119772.0
2022-05-06 13:10:00,49.01,49.09,48.77,48.8,167716.0,41.2453,41.3126,41.0433,41.0686,167716.0
2022-05-06 13:20:00,48.79,48.98,48.74,48.92,123671.0,41.0601,41.22,41.0181,41.1696,123671.0
2022-05-06 13:30:00,48.93,49.0,48.73,48.81,107231.0,41.178,41.2369,41.0097,41.077,107231.0
2022-05-06 13:40:00,48.8,48.92,48.74,48.83,112090.0,41.0686,41.1696,41.0181,41.0938,112090.0
2022-05-06 13:50:00,48.84,48.86,48.64,48.69,69545.0,41.1022,41.1191,40.9339,40.976,69545.0
2022-05-06 14:00:00,48.66,48.79,48.51,48.51,124800.0,40.9507,41.0601,40.8245,40.8245,124800.0
2022-05-06 14:10:00,48.51,48.69,48.49,48.55,100997.0,40.8245,40.976,40.8077,40.8582,100997.0
2022-05-06 14:20:00,48.54,48.54,48.38,48.43,66142.0,40.8498,40.8498,40.7151,40.7572,66142.0
2022-05-06 14:30:00,48.44,48.47,48.32,48.37,83971.0,40.7656,40.7908,40.6646,40.7067,83971.0
2022-05-06 14:40:00,48.38,48.55,48.34,48.53,114042.0,40.7151,40.8582,40.6814,40.8413,114042.0
2022-05-06 14:50:00,48.52,48.68,48.51,48.51,106512.0,40.8329,40.9676,40.8245,40.8245,106512.0
2022-05-06 15:00:00,48.51,48.61,48.39,48.44,171793.0,40.8245,40.9087,40.7235,40.7656,171793.0
2022-05-06 15:10:00,48.44,48.53,48.38,48.46,183785.0,40.7656,40.8413,40.7151,40.7824,183785.0
2022-05-06 15:20:00,48.45,48.5,48.31,48.48,168760.0,40.774,40.8161,40.6562,40.7993,168760.0
2022-05-06 15:30:00,48.49,49.01,48.48,48.98,305612.0,40.8077,41.2453,40.7993,41.22,305612.0
2022-05-06 15:40:00,48.99,49.1,48.88,49.06,295419.0,41.2285,41.321,41.1359,41.2874,295419.0
2022-05-06 15:50:00,49.06,49.2,48.98,49.06,693333.0,41.2874,41.4052,41.22,41.2874,693333.0
2022-05-09 09:30:00,48.78,48.88,48.47,48.66,234434.0,41.0517,41.1359,40.7908,40.9507,234434.0
2022-05-09 09:40:00,48.65,48.69,48.24,48.33,96103.0,40.9423,40.976,40.5973,40.673,96103.0
2022-05-09 09:50:00,48.31,48.88,48.23,48.88,146036.0,40.6562,41.1359,40.5889,41.1359,146036.0
2022-05-09 10:00:00,48.88,48.92,48.54,48.55,118011.0,41.1359,41.1696,40.8498,40.8582,118011.0
2022-05-09 10:10:00,48.56,48.74,48.49,48.52,131370.0,40.8666,41.0181,40.8077,40.8329,131370.0
2022-05-09 10:20:00,48.51,48.55,48.32,48.37,117951.0,40.8245,40.8582,40.6646,40.7067,117951.0
2022-05-09 10:30:00,48.36,48.39,48.2,48.24,144487.0,40.6983,40.7235,40.5636,40.5973,144487.0
2022-05-09 10:40:00,48.24,48.55,48.24,48.5,131858.0,40.5973,40.8582,40.5973,40.8161,131858.0
2022-05-09 10:50:00,48.48,48.51,48.3,48.33,113615.0,40.7993,40.8245,40.6478,40.673,113615.0
2022-05-09 11:00:00,48.32,48.48,48.29,48.33,169644.0,40.6646,40.7993,40.6394,40.673,169644.0
2022-05-09 11:10:00,48.35,48.46,48.26,48.33,102832.0,40.6899,40.7824,40.6141,40.673,102832.0
2022-05-09 11:20:00,48.32,48.32,48.17,48.22,127079.0,40.6646,40.6646,40.5384,40.5805,127079.0
2022-05-09 11:30:00,48.21,48.45,48.15,48.44,113259.0,40.572,40.774,40.5215,40.7656,113259.0
2022-05-09 11:40:00,48.44,48.55,48.3,48.49,114686.0,40.7656,40.8582,40.6478,40.8077,114686.0
2022-05-09 11:50:00,48.5,48.66,48.48,48.64,81351.0,40.8161,40.9507,40.7993,40.9339,81351.0
2022-05-09 12:00:00,48.64,48.88,48.56,48.79,86794.0,40.9339,41.1359,40.8666,41.0601,86794.0
2022-05-09 12:10:00,48.79,49.08,48.78,48.98,80997.0,41.0601,41.3042,41.0517,41.22,80997.0
2022-05-09 12:20:00,48.99,49.05,48.93,49.0,72239.0,41.2285,41.279,41.178,41.2369,72239.0
2022-05-09 12:30:00,49.0,49.11,48.85,48.88,160005.0,41.2369,41.3294,41.1106,41.1359,160005.0
2022-05-09 12:40:00,48.85,48.92,48.72,48.76,63708.0,41.1106,41.1696,41.0012,41.0349,63708.0
2022-05-09 12:50:00,48.76,48.76,48.66,48.68,69809.0,41.0349,41.0349,40.9507,40.9676,69809.0
2022-05-09 13:00:00,48.68,48.69,48.59,48.65,127674.0,40.9676,40.976,40.8918,40.9423,127674.0
2022-05-09 13:10:00,48.64,48.75,48.6,48.73,82179.0,40.9339,41.0265,40.9002,41.0097,82179.0
2022-05-09 13:20:00,48.72,48.84,48.66,48.84,96539.0,41.0012,41.1022,40.9507,41.1022,96539.0
2022-05-09 13:30:00,48.84,48.89,48.54,48.65,128936.0,41.1022,41.1443,40.8498,40.9423,128936.0
2022-05-09 13:40:00,48.65,48.95,48.64,48.86,62808.0,40.9423,41.1948,40.9339,41.1191,62808.0
2022-05-09 13:50:00,48.87,48.87,48.63,48.83,71872.0,41.1275,41.1275,40.9255,41.0938,71872.0
2022-05-09 14:00:00,48.83,48.99,48.79,48.86,71725.0,41.0938,41.2285,41.0601,41.1191,71725.0
2022-05-09 14:10:00,48.85,49.03,48.81,49.03,70461.0,41.1106,41.2621,41.077,41.2621,70461.0
2022-05-09 14:20:00,49.03,49.04,48.79,48.88,111074.0,41.2621,41.2705,41.0601,41.1359,111074.0
2022-05-09 14:30:00,48.87,48.9,48.73,48.8,189690.0,41.1275,41.1527,41.0097,41.0686,189690.0
2022-05-09 14:40:00,48.79,48.92,48.74,48.8,147863.0,41.0601,41.1696,41.0181,41.0686,147863.0
2022-05-09 14:50:00,48.79,49.08,48.72,49.05,135154.0,41.0601,41.3042,41.0012,41.279,135154.0
2022-05-09 15:00:00,49.07,49.19,48.98,49.02,174650.0,41.2958,41.3968,41.22,41.2537,174650.0
2022-05-09 15:10:00,49.01,49.14,48.97,49.01,161896.0,41.2453,41.3547,41.2116,41.2453,161896.0
2022-05-09 15:20:00,49.0,49.0,48.78,48.8,142975.0,41.2369,41.2369,41.0517,41.0686,142975.0
2022-05-09 15:30:00,48.8,48.8,48.67,48.76,215901.0,41.0686,41.0686,40.9592,41.0349,215901.0
2022-05-09 15:40:00,48.75,48.75,48.47,48.52,239945.0,41.0265,41.0265,40.7908,40.8329,239945.0
2022-05-09 15:50:00,48.51,48.68,48.37,48.6,600295.0,40.8245,40.9676,40.7067,40.9002,600295.0
2022-05-10 09:30:00,49.0,49.25,48.83,49.05,158952.0,41.2369,41.4473,41.0938,41.279,158952.0
2022-05-10 09:40:00,49.07,49.21,48.64,48.78,178218.0,41.2958,41.4136,40.9339,41.0517,178218.0
2022-05-10 09:50:00,48.78,48.92,48.57,48.87,257969.0,41.0517,41.1696,40.875,41.1275,257969.0
2022-05-10 10:00:00,48.86,48.87,48.39,48.39,165222.0,41.1191,41.1275,40.7235,40.7235,165222.0
2022-05-10 10:10:00,48.4,48.53,48.14,48.18,224289.0,40.7319,40.8413,40.5131,40.5468,224289.0
2022-05-10 10:20:00,48.19,48.26,48.11,48.15,134514.0,40.5552,40.6141,40.4879,40.5215,134514.0
2022-05-10 10:30:00,48.16,48.16,47.74,47.75,179047.0,40.53,40.53,40.1765,40.1849,179047.0
2022-05-10 10:40:00,47.76,47.79,47.49,47.57,169632.0,40.1933,40.2186,39.9661,40.0334,169632.0
2022-05-10 10:50:00,47.54,47.61,47.34,47.52,174598.0,40.0082,40.0671,39.8399,39.9914,174598.0
2022-05-10 11:00:00,47.5,47.63,47.35,47.38,173921.0,39.9745,40.0839,39.8483,39.8735,173921.0
2022-05-10 11:10:00,47.37,47.59,47.27,47.58,164539.0,39.8651,40.0503,39.781,40.0418,164539.0
2022-05-10 11:20:00,47.58,47.58,47.31,47.48,150137.0,40.0418,40.0418,39.8146,39.9577,150137.0
2022-05-10 11:30:00,47.48,47.64,47.26,47.61,115592.0,39.9577,40.0923,39.7725,40.0671,115592.0
2022-05-10 11:40:00,47.59,47.66,47.33,47.39,128474.0,40.0503,40.1092,39.8315,39.882,128474.0
2022-05-10 11:50:00,47.39,47.48,47.23,47.4,125847.0,39.882,39.9577,39.7473,39.8904,125847.0
2022-05-10 12:00:00,47.41,47.54,47.25,47.26,102377.0,39.8988,40.0082,39.7641,39.7725,102377.0
2022-05-10 12:10:00,47.28,47.41,47.18,47.22,75369.0,39.7894,39.8988,39.7052,39.7389,75369.0
2022-05-10 12:20:00,47.21,47.3,47.14,47.18,107018.0,39.7305,39.8062,39.6716,39.7052,107018.0
2022-05-10 12:30:00,47.18,47.24,46.88,46.91,160986.0,39.7052,39.7557,39.4528,39.478,160986.0
2022-05-10 12:40:00,46.89,47.16,46.86,47.08,106885.0,39.4612,39.6884,39.4359,39.6211,106885.0
2022-05-10 12:50:00,47.06,47.09,46.86,46.99,86237.0,39.6042,39.6295,39.4359,39.5453,86237.0
2022-05-10 13:00:00,46.97,47.29,46.95,47.19,104582.0,39.5285,39.7978,39.5117,39.7136,104582.0
2022-05-10 13:10:00,47.19,47.2,46.93,47.02,89963.0,39.7136,39.7221,39.4948,39.5706,89963.0
2022-05-10 13:20:00,47.06,47.24,46.94,47.23,97203.0,39.6042,39.7557,39.5032,39.7473,97203.0
2022-05-10 13:30:00,47.25,47.47,47.24,47.47,100798.0,39.7641,39.9493,39.7557,39.9493,100798.0
2022-05-10 13:40:00,47.48,47.7,47.47,47.66,172690.0,39.9577,40.1428,39.9493,40.1092,172690.0
2022-05-10 13:50:00,47.65,47.88,47.56,47.87,101817.0,40.1008,40.2943,40.025,40.2859,101817.0
2022-05-10 14:00:00,47.87,47.9,47.74,47.74,300353.0,40.2859,40.3112,40.1765,40.1765,300353.0
2022-05-10 14:10:00,47.74,47.84,47.46,47.62,104224.0,40.1765,40.2607,39.9409,40.0755,104224.0
2022-05-10 14:20:00,47.63,47.67,47.39,47.45,126799.0,40.0839,40.1176,39.882,39.9324,126799.0
2022-05-10 14:30:00,47.45,47.48,47.33,47.35,151226.0,39.9324,39.9577,39.8315,39.8483,151226.0
2022-05-10 14:40:00,47.34,47.56,47.26,47.41,221881.0,39.8399,40.025,39.7725,39.8988,221881.0
2022-05-10 14:50:00,47.38,47.51,47.33,47.42,102072.0,39.8735,39.9829,39.8315,39.9072,102072.0
2022-05-10 15:00:00,47.44,47.53,47.37,47.43,233453.0,39.924,39.9998,39.8651,39.9156,233453.0
2022-05-10 15:10:00,47.42,47.51,47.28,47.41,122989.0,39.9072,39.9829,39.7894,39.8988,122989.0
2022-05-10 15:20:00,47.41,47.42,47.1,47.12,138040.0,39.8988,39.9072,39.6379,39.6547,138040.0
2022-05-10 15:30:00,47.13,47.23,47.02,47.13,321087.0,39.6631,39.7473,39.5706,39.6631,321087.0
2022-05-10 15:40:00,47.13,47.42,47.1,47.4,598918.0,39.6631,39.9072,39.6379,39.8904,598918.0
2022-05-10 15:50:00,47.4,47.51,47.28,47.45,754209.0,39.8904,39.9829,39.7894,39.9324,754209.0
2022-05-11 09:30:00,47.58,47.74,47.35,47.48,186374.0,40.0418,40.1765,39.8483,39.9577,186374.0
2022-05-11 09:40:00,47.42,47.78,47.35,47.66,168175.0,39.9072,40.2102,39.8483,40.1092,168175.0
2022-05-11 09:50:00,47.66,48.19,47.65,48.19,202987.0,40.1092,40.5552,40.1008,40.5552,202987.0
2022-05-11 10:00:00,48.16,48.38,48.06,48.21,179057.0,40.53,40.7151,40.4458,40.572,179057.0
2022-05-11 10:10:00,48.21,48.36,48.12,48.28,171921.0,40.572,40.6983,40.4963,40.6309,171921.0
2022-05-11 10:20:00,48.28,48.52,48.16,48.47,151562.0,40.6309,40.8329,40.53,40.7908,151562.0
2022-05-11 10:30:00,48.46,48.71,48.34,48.69,157656.0,40.7824,40.9928,40.6814,40.976,157656.0
2022-05-11 10:40:00,48.7,48.84,48.57,48.63,86527.0,40.9844,41.1022,40.875,40.9255,86527.0
2022-05-11 10:50:00,48.62,48.63,48.27,48.41,97970.0,40.9171,40.9255,40.6225,40.7404,97970.0
2022-05-11 11:00:00,48.41,48.42,48.1,48.15,88100.0,40.7404,40.7488,40.4795,40.5215,88100.0
2022-05-11 11:10:00,48.18,48.29,47.93,48.04,94874.0,40.5468,40.6394,40.3364,40.429,94874.0
2022-05-11 11:20:00,48.04,48.18,48.0,48.16,102694.0,40.429,40.5468,40.3953,40.53,102694.0
2022-05-11 11:30:00,48.15,48.36,48.07,48.29,91076.0,40.5215,40.6983,40.4542,40.6394,91076.0
2022-05-11 11:40:00,48.28,48.35,48.17,48.22,82068.0,40.6309,40.6899,40.5384,40.5805,82068.0
2022-05-11 11:50:00,48.23,48.24,48.04,48.14,94796.0,40.5889,40.5973,40.429,40.5131,94796.0
2022-05-11 12:00:00,48.15,48.19,48.05,48.05,77060.0,40.5215,40.5552,40.4374,40.4374,77060.0
2022-05-11 12:10:00,48.01,48.09,47.94,47.98,48364.0,40.4037,40.471,40.3448,40.3785,48364.0
2022-05-11 12:20:00,47.97,48.2,47.79,47.82,101210.0,40.3701,40.5636,40.2186,40.2438,101210.0
2022-05-11 12:30:00,47.81,47.93,47.8,47.87,80212.0,40.2354,40.3364,40.227,40.2859,80212.0
2022-05-11 12:40:00,47.84,47.93,47.7,47.8,86868.0,40.2607,40.3364,40.1428,40.227,86868.0
2022-05-11 12:50:00,47.8,47.8,47.61,47.62,153204.0,40.227,40.227,40.0671,40.0755,153204.0
2022-05-11 13:00:00,47.61,47.62,47.47,47.48,135135.0,40.0671,40.0755,39.9493,39.9577,135135.0
2022-05-11 13:10:00,47.48,47.54,47.38,47.39,102946.0,39.9577,40.0082,39.8735,39.882,102946.0
2022-05-11 13:20:00,47.37,47.46,47.29,47.32,127489.0,39.8651,39.9409,39.7978,39.823,127489.0
2022-05-11 13:30:00,47.29,47.41,47.21,47.22,134290.0,39.7978,39.8988,39.7305,39.7389,134290.0
2022-05-11 13:40:00,47.22,47.3,47.17,47.28,168859.0,39.7389,39.8062,39.6968,39.7894,168859.0
2022-05-11 13:50:00,47.28,47.36,47.14,47.22,80506.0,39.7894,39.8567,39.6716,39.7389,80506.0
2022-05-11 14:00:00,47.22,47.48,47.21,47.38,149377.0,39.7389,39.9577,39.7305,39.8735,149377.0
2022-05-11 14:10:00,47.38,47.5,47.33,47.46,89688.0,39.8735,39.9745,39.8315,39.9409,89688.0
2022-05-11 14:20:00,47.47,47.76,47.38,47.55,141108.0,39.9493,40.1933,39.8735,40.0166,141108.0
2022-05-11 14:30:00,47.56,47.71,47.47,47.66,140130.0,40.025,40.1513,39.9493,40.1092,140130.0
2022-05-11 14:40:00,47.65,47.73,47.5,47.51,93595.0,40.1008,40.1681,39.9745,39.9829,93595.0
2022-05-11 14:50:00,47.52,47.54,47.4,47.44,162016.0,39.9914,40.0082,39.8904,39.924,162016.0
2022-05-11 15:00:00,47.43,47.49,47.31,47.44,111048.0,39.9156,39.9661,39.8146,39.924,111048.0
2022-05-11 15:10:00,47.45,47.48,47.27,47.38,102706.0,39.9324,39.9577,39.781,39.8735,102706.0
2022-05-11 15:20:00,47.38,47.44,47.29,47.34,116683.0,39.8735,39.924,39.7978,39.8399,116683.0
2022-05-11 15:30:00,47.35,47.38,47.07,47.08,141000.0,39.8483,39.8735,39.6126,39.6211,141000.0
2022-05-11 15:40:00,47.08,47.13,46.93,46.94,214165.0,39.6211,39.6631,39.4948,39.5032,214165.0
2022-05-11 15:50:00,46.93,47.02,46.78,46.86,571645.0,39.4948,39.5706,39.3686,39.4359,571645.0
2022-05-12 09:30:00,46.27,46.38,45.64,45.71,213964.0,39.3416,39.4351,38.8059,38.8655,213964.0
2022-05-12 09:40:00,45.71,46.05,45.65,45.99,165209.0,38.8655,39.1546,38.8144,39.1035,165209.0
2022-05-12 09:50:00,45.96,46.03,45.65,45.84,89390.0,39.078,39.1375,38.8144,38.976,89390.0
2022-05-12 10:00:00,45.82,46.24,45.67,46.22,164855.0,38.959,39.3161,38.8315,39.2991,164855.0
2022-05-12 10:10:00,46.21,46.36,46.06,46.15,139688.0,39.2906,39.4181,39.1631,39.2396,139688.0
2022-05-12 10:20:00,46.16,46.47,46.09,46.28,166741.0,39.2481,39.5117,39.1886,39.3501,166741.0
2022-05-12 10:30:00,46.28,46.43,46.14,46.31,79867.0,39.3501,39.4776,39.2311,39.3756,79867.0
2022-05-12 10:40:00,46.32,46.32,46.06,46.26,111374.0,39.3841,39.3841,39.1631,39.3331,111374.0
2022-05-12 10:50:00,46.26,46.47,46.24,46.44,190917.0,39.3331,39.5117,39.3161,39.4862,190917.0
2022-05-12 11:00:00,46.47,46.74,46.29,46.7,273932.0,39.5117,39.7412,39.3586,39.7072,273932.0
2022-05-12 11:10:00,46.7,46.72,46.42,46.49,136962.0,39.7072,39.7242,39.4691,39.5287,136962.0
2022-05-12 11:20:00,46.5,46.52,46.2,46.23,149288.0,39.5372,39.5542,39.2821,39.3076,149288.0
2022-05-12 11:30:00,46.24,46.51,46.17,46.51,97664.0,39.3161,39.5457,39.2566,39.5457,97664.0
2022-05-12 11:40:00,46.5,46.5,46.12,46.13,74309.0,39.5372,39.5372,39.2141,39.2226,74309.0
2022-05-12 11:50:00,46.13,46.13,45.86,45.87,91300.0,39.2226,39.2226,38.993,39.0015,91300.0
2022-05-12 12:00:00,45.87,45.96,45.82,45.92,102166.0,39.0015,39.078,38.959,39.044,102166.0
2022-05-12 12:10:00,45.91,46.0,45.79,45.96,116918.0,39.0355,39.112,38.9335,39.078,116918.0
2022-05-12 12:20:00,45.96,46.17,45.91,46.13,73487.0,39.078,39.2566,39.0355,39.2226,73487.0
2022-05-12 12:30:00,46.14,46.38,46.13,46.26,97241.0,39.2311,39.4351,39.2226,39.3331,97241.0
2022-05-12 12:40:00,46.25,46.47,46.17,46.33,88134.0,39.3246,39.5117,39.2566,39.3926,88134.0
2022-05-12 12:50:00,46.33,46.36,46.19,46.2,57634.0,39.3926,39.4181,39.2736,39.2821,57634.0
2022-05-12 13:00:00,46.21,46.28,46.02,46.03,86484.0,39.2906,39.3501,39.129,39.1375,86484.0
2022-05-12 13:10:00,46.03,46.24,45.99,46.02,96723.0,39.1375,39.3161,39.1035,39.129,96723.0
2022-05-12 13:20:00,46.02,46.12,45.87,45.91,71375.0,39.129,39.2141,39.0015,39.0355,71375.0
2022-05-12 13:30:00,45.91,45.97,45.77,45.79,74895.0,39.0355,39.0865,38.9165,38.9335,74895.0
2022-05-12 13:40:00,45.77,45.85,45.7,45.71,130076.0,38.9165,38.9845,38.857,38.8655,130076.0
2022-05-12 13:50:00,45.7,45.81,45.64,45.76,62631.0,38.857,38.9505,38.8059,38.908,62631.0
2022-05-12 14:00:00,45.76,45.86,45.62,45.62,112951.0,38.908,38.993,38.7889,38.7889,112951.0
2022-05-12 14:10:00,45.62,45.75,45.57,45.75,90752.0,38.7889,38.8995,38.7464,38.8995,90752.0
2022-05-12 14:20:00,45.75,45.8,45.58,45.73,173876.0,38.8995,38.942,38.7549,38.8825,173876.0
2022-05-12 14:30:00,45.73,45.81,45.6,45.63,83988.0,38.8825,38.9505,38.7719,38.7974,83988.0
2022-05-12 14:40:00,45.62,45.67,45.52,45.56,77346.0,38.7889,38.8315,38.7039,38.7379,77346.0
2022-05-12 14:50:00,45.52,45.67,45.51,45.58,67607.0,38.7039,38.8315,38.6954,38.7549,67607.0
2022-05-12 15:00:00,45.58,45.81,45.55,45.71,157927.0,38.7549,38.9505,38.7294,38.8655,157927.0
2022-05-12 15:10:00,45.7,45.92,45.59,45.88,127460.0,38.857,39.044,38.7634,39.01,127460.0
2022-05-12 15:20:00,45.87,46.24,45.85,45.96,201841.0,39.0015,39.3161,38.9845,39.078,201841.0
2022-05-12 15:30:00,45.97,46.18,45.96,46.11,178192.0,39.0865,39.2651,39.078,39.2056,178192.0
2022-05-12 15:40:00,46.11,46.26,46.05,46.15,337607.0,39.2056,39.3331,39.1546,39.2396,337607.0
2022-05-12 15:50:00,46.16,46.51,46.14,46.5,651825.0,39.2481,39.5457,39.2311,39.5372,651825.0
2022-05-13 09:30:00,46.88,47.0,46.68,46.85,381865.0,39.8603,39.9623,39.6902,39.8348,381865.0
2022-05-13 09:40:00,46.85,46.88,46.5,46.55,375388.0,39.8348,39.8603,39.5372,39.5797,375388.0
2022-05-13 09:50:00,46.56,46.71,46.41,46.48,187465.0,39.5882,39.7157,39.4606,39.5202,187465.0
2022-05-13 10:00:00,46.49,46.6,46.43,46.55,132593.0,39.5287,39.6222,39.4776,39.5797,132593.0
2022-05-13 10:10:00,46.55,46.67,46.51,46.59,125869.0,39.5797,39.6817,39.5457,39.6137,125869.0
2022-05-13 10:20:00,46.59,46.74,46.57,46.63,180968.0,39.6137,39.7412,39.5967,39.6477,180968.0
2022-05-13 10:30:00,46.63,46.71,46.51,46.52,166851.0,39.6477,39.7157,39.5457,39.5542,166851.0
2022-05-13 10:40:00,46.52,46.52,46.13,46.36,104531.0,39.5542,39.5542,39.2226,39.4181,104531.0
2022-05-13 10:50:00,46.34,46.5,46.33,46.44,94674.0,39.4011,39.5372,39.3926,39.4862,94674.0
2022-05-13 11:00:00,46.44,46.5,46.38,46.43,91950.0,39.4862,39.5372,39.4351,39.4776,91950.0
2022-05-13 11:10:00,46.44,46.58,46.4,46.55,125561.0,39.4862,39.6052,39.4521,39.5797,125561.0
2022-05-13 11:20:00,46.56,46.6,46.51,46.58,59521.0,39.5882,39.6222,39.5457,39.6052,59521.0
2022-05-13 11:30:00,46.57,46.62,46.49,46.59,88793.0,39.5967,39.6392,39.5287,39.6137,88793.0
2022-05-13 11:40:00,46.6,46.61,46.49,46.52,92383.0,39.6222,39.6307,39.5287,39.5542,92383.0
2022-05-13 11:50:00,46.51,46.6,46.49,46.6,93329.0,39.5457,39.6222,39.5287,39.6222,93329.0
2022-05-13 12:00:00,46.6,46.73,46.59,46.73,72333.0,39.6222,39.7327,39.6137,39.7327,72333.0
2022-05-13 12:10:00,46.72,46.81,46.7,46.71,72223.0,39.7242,39.8007,39.7072,39.7157,72223.0
2022-05-13 12:20:00,46.7,46.72,46.63,46.71,115205.0,39.7072,39.7242,39.6477,39.7157,115205.0
2022-05-13 12:30:00,46.7,46.74,46.63,46.65,72873.0,39.7072,39.7412,39.6477,39.6647,72873.0
2022-05-13 12:40:00,46.64,46.65,46.49,46.49,58914.0,39.6562,39.6647,39.5287,39.5287,58914.0
2022-05-13 12:50:00,46.48,46.51,46.37,46.5,83550.0,39.5202,39.5457,39.4266,39.5372,83550.0
2022-05-13 13:00:00,46.51,46.54,46.36,46.37,70996.0,39.5457,39.5712,39.4181,39.4266,70996.0
2022-05-13 13:10:00,46.38,46.41,46.33,46.38,115591.0,39.4351,39.4606,39.3926,39.4351,115591.0
2022-05-13 13:20:00,46.38,46.44,46.32,46.32,108379.0,39.4351,39.4862,39.3841,39.3841,108379.0
2022-05-13 13:30:00,46.32,46.38,46.25,46.26,110036.0,39.3841,39.4351,39.3246,39.3331,110036.0
2022-05-13 13:40:00,46.26,46.26,46.16,46.23,84456.0,39.3331,39.3331,39.2481,39.3076,84456.0
2022-05-13 13:50:00,46.22,46.24,46.06,46.09,77490.0,39.2991,39.3161,39.1631,39.1886,77490.0
2022-05-13 14:00:00,46.09,46.1,45.86,46.04,149026.0,39.1886,39.1971,38.993,39.146,149026.0
2022-05-13 14:10:00,46.04,46.06,45.89,46.01,84506.0,39.146,39.1631,39.0185,39.1205,84506.0
2022-05-13 14:20:00,46.02,46.02,45.9,45.98,101247.0,39.129,39.129,39.027,39.095,101247.0
2022-05-13 14:30:00,45.98,46.14,45.96,46.01,150141.0,39.095,39.2311,39.078,39.1205,150141.0
2022-05-13 14:40:00,46.02,46.14,45.98,46.09,88136.0,39.129,39.2311,39.095,39.1886,88136.0
2022-05-13 14:50:00,46.08,46.26,46.07,46.23,87752.0,39.1801,39.3331,39.1716,39.3076,87752.0
2022-05-13 15:00:00,46.24,46.33,46.19,46.33,92579.0,39.3161,39.3926,39.2736,39.3926,92579.0
2022-05-13 15:10:00,46.34,46.39,46.33,46.34,88194.0,39.4011,39.4436,39.3926,39.4011,88194.0
2022-05-13 15:20:00,46.34,46.4,46.29,46.39,71012.0,39.4011,39.4521,39.3586,39.4436,71012.0
2022-05-13 15:30:00,46.39,46.41,46.07,46.2,178587.0,39.4436,39.4606,39.1716,39.2821,178587.0
2022-05-13 15:40:00,46.21,46.35,46.17,46.25,180619.0,39.2906,39.4096,39.2566,39.3246,180619.0
2022-05-13 15:50:00,46.26,46.35,46.14,46.31,804860.0,39.3331,39.4096,39.2311,39.3756,804860.0
2022-05-16 09:30:00,46.35,46.63,46.05,46.19,161012.0,39.4096,39.6477,39.1546,39.2736,161012.0
2022-05-16 09:40:00,46.21,46.23,45.59,45.68,140280.0,39.2906,39.3076,38.7634,38.84,140280.0
2022-05-16 09:50:00,45.67,45.8,45.55,45.61,75010.0,38.8315,38.942,38.7294,38.7804,75010.0
2022-05-16 10:00:00,45.59,45.85,45.52,45.83,78032.0,38.7634,38.9845,38.7039,38.9675,78032.0
2022-05-16 10:10:00,45.83,45.97,45.76,45.86,117452.0,38.9675,39.0865,38.908,38.993,117452.0
2022-05-16 10:20:00,45.86,46.15,45.86,46.14,110621.0,38.993,39.2396,38.993,39.2311,110621.0
2022-05-16 10:30:00,46.13,46.25,46.04,46.23,151785.0,39.2226,39.3246,39.146,39.3076,151785.0
2022-05-16 10:40:00,46.22,46.22,45.88,45.88,142445.0,39.2991,39.2991,39.01,39.01,142445.0
2022-05-16 10:50:00,45.88,45.92,45.75,45.82,81493.0,39.01,39.044,38.8995,38.959,81493.0
2022-05-16 11:00:00,45.81,45.91,45.7,45.91,99571.0,38.9505,39.0355,38.857,39.0355,99571.0
2022-05-16 11:10:00,45.89,46.0,45.82,45.98,91146.0,39.0185,39.112,38.959,39.095,91146.0
2022-05-16 11:20:00,45.98,46.0,45.88,45.89,111421.0,39.095,39.112,39.01,39.0185,111421.0
2022-05-16 11:30:00,45.89,46.08,45.86,46.05,119043.0,39.0185,39.1801,38.993,39.1546,119043.0
2022-05-16 11:40:00,46.05,46.17,45.98,46.16,144276.0,39.1546,39.2566,39.095,39.2481,144276.0
2022-05-16 11:50:00,46.17,46.36,46.12,46.33,112294.0,39.2566,39.4181,39.2141,39.3926,112294.0
2022-05-16 12:00:00,46.34,46.39,46.27,46.27,78016.0,39.4011,39.4436,39.3416,39.3416,78016.0
2022-05-16 12:10:00,46.27,46.29,46.17,46.24,62038.0,39.3416,39.3586,39.2566,39.3161,62038.0
2022-05-16 12:20:00,46.23,46.29,46.15,46.23,67214.0,39.3076,39.3586,39.2396,39.3076,67214.0
2022-05-16 12:30:00,46.23,46.28,46.14,46.15,87707.0,39.3076,39.3501,39.2311,39.2396,87707.0
2022-05-16 12:40:00,46.14,46.21,46.09,46.21,61114.0,39.2311,39.2906,39.1886,39.2906,61114.0
2022-05-16 12:50:00,46.22,46.23,46.08,46.16,93066.0,39.2991,39.3076,39.1801,39.2481,93066.0
2022-05-16 13:00:00,46.17,46.27,46.12,46.24,85895.0,39.2566,39.3416,39.2141,39.3161,85895.0
2022-05-16 13:10:00,46.23,46.27,46.18,46.18,199277.0,39.3076,39.3416,39.2651,39.2651,199277.0
2022-05-16 13:20:00,46.19,46.34,46.15,46.31,178746.0,39.2736,39.4011,39.2396,39.3756,178746.0
2022-05-16 13:30:00,46.31,46.37,46.22,46.25,101704.0,39.3756,39.4266,39.2991,39.3246,101704.0
2022-05-16 13:40:00,46.26,46.33,46.17,46.18,84674.0,39.3331,39.3926,39.2566,39.2651,84674.0
2022-05-16 13:50:00,46.18,46.24,46.14,46.18,118299.0,39.2651,39.3161,39.2311,39.2651,118299.0
2022-05-16 14:00:00,46.18,46.33,46.14,46.25,212112.0,39.2651,39.3926,39.2311,39.3246,212112.0
2022-05-16 14:10:00,46.25,46.25,46.17,46.23,106398.0,39.3246,39.3246,39.2566,39.3076,106398.0
2022-05-16 14:20:00,46.23,46.38,46.19,46.32,236504.0,39.3076,39.4351,39.2736,39.3841,236504.0
2022-05-16 14:30:00,46.32,46.39,46.27,46.3,236583.0,39.3841,39.4436,39.3416,39.3671,236583.0
2022-05-16 14:40:00,46.31,46.34,46.17,46.2,104352.0,39.3756,39.4011,39.2566,39.2821,104352.0
2022-05-16 14:50:00,46.2,46.24,46.15,46.18,148958.0,39.2821,39.3161,39.2396,39.2651,148958.0
2022-05-16 15:00:00,46.19,46.27,46.17,46.18,126319.0,39.2736,39.3416,39.2566,39.2651,126319.0
2022-05-16 15:10:00,46.18,46.18,46.06,46.16,140843.0,39.2651,39.2651,39.1631,39.2481,140843.0
2022-05-16 15:20:00,46.15,46.15,46.07,46.09,84904.0,39.2396,39.2396,39.1716,39.1886,84904.0
2022-05-16 15:30:00,46.09,46.12,45.98,46.03,151434.0,39.1886,39.2141,39.095,39.1375,151434.0
2022-05-16 15:40:00,46.03,46.11,46.02,46.09,354740.0,39.1375,39.2056,39.129,39.1886,354740.0
2022-05-16 15:50:00,46.09,46.22,46.01,46.12,645817.0,39.1886,39.2991,39.1205,39.2141,645817.0
2022-05-17 09:30:00,47.1,47.42,47.1,47.31,280901.0,40.0473,40.3194,40.0473,40.2259,280901.0
2022-05-17 09:40:00,47.34,47.5,47.28,47.36,290535.0,40.2514,40.3874,40.2004,40.2684,290535.0
2022-05-17 09:50:00,47.36,47.48,47.29,47.32,156573.0,40.2684,40.3704,40.2089,40.2344,156573.0
2022-05-17 10:00:00,47.32,47.54,47.25,47.25,179134.0,40.2344,40.4214,40.1749,40.1749,179134.0
2022-05-17 10:10:00,47.24,47.44,47.18,47.41,139379.0,40.1664,40.3364,40.1153,40.3109,139379.0
2022-05-17 10:20:00,47.41,47.42,47.11,47.12,63247.0,40.3109,40.3194,40.0558,40.0643,63247.0
2022-05-17 10:30:00,47.12,47.15,46.98,47.05,95407.0,40.0643,40.0898,39.9453,40.0048,95407.0
2022-05-17 10:40:00,47.03,47.03,46.87,46.95,70564.0,39.9878,39.9878,39.8518,39.9198,70564.0
2022-05-17 10:50:00,46.95,47.03,46.89,47.03,96705.0,39.9198,39.9878,39.8688,39.9878,96705.0
2022-05-17 11:00:00,47.03,47.21,47.03,47.16,44745.0,39.9878,40.1409,39.9878,40.0983,44745.0
2022-05-17 11:10:00,47.16,47.18,47.05,47.09,84174.0,40.0983,40.1153,40.0048,40.0388,84174.0
2022-05-17 11:20:00,47.08,47.18,47.03,47.15,114604.0,40.0303,40.1153,39.9878,40.0898,114604.0
2022-05-17 11:30:00,47.15,47.26,47.0,47.16,1162680.0,40.0898,40.1834,39.9623,40.0983,1162680.0
2022-05-17 11:40:00,47.16,47.19,47.05,47.09,85810.0,40.0983,40.1238,40.0048,40.0388,85810.0
2022-05-17 11:50:00,47.09,47.18,47.09,47.17,109022.0,40.0388,40.1153,40.0388,40.1068,109022.0
2022-05-17 12:00:00,47.17,47.18,47.0,47.08,85410.0,40.1068,40.1153,39.9623,40.0303,85410.0
2022-05-17 12:10:00,47.07,47.17,47.0,47.09,396314.0,40.0218,40.1068,39.9623,40.0388,396314.0
2022-05-17 12:20:00,47.09,47.14,47.0,47.06,1003675.0,40.0388,40.0813,39.9623,40.0133,1003675.0
2022-05-17 12:30:00,47.06,47.36,47.06,47.34,164478.0,40.0133,40.2684,40.0133,40.2514,164478.0
2022-05-17 12:40:00,47.36,47.5,47.32,47.48,86983.0,40.2684,40.3874,40.2344,40.3704,86983.0
2022-05-17 12:50:00,47.47,47.5,47.4,47.47,64358.0,40.3619,40.3874,40.3024,40.3619,64358.0
2022-05-17 13:00:00,47.48,47.51,47.35,47.48,36725.0,40.3704,40.3959,40.2599,40.3704,36725.0
2022-05-17 13:10:00,47.5,47.56,47.47,47.52,67212.0,40.3874,40.4384,40.3619,40.4044,67212.0
2022-05-17 13:20:00,47.53,47.53,47.41,47.44,71566.0,40.4129,40.4129,40.3109,40.3364,71566.0
2022-05-17 13:30:00,47.44,47.48,47.43,47.45,68685.0,40.3364,40.3704,40.3279,40.3449,68685.0
2022-05-17 13:40:00,47.45,47.46,47.33,47.39,108330.0,40.3449,40.3534,40.2429,40.2939,108330.0
2022-05-17 13:50:00,47.39,47.4,47.33,47.34,47683.0,40.2939,40.3024,40.2429,40.2514,47683.0
2022-05-17 14:00:00,47.36,47.52,47.28,47.5,161220.0,40.2684,40.4044,40.2004,40.3874,161220.0
2022-05-17 14:10:00,47.51,47.54,47.26,47.29,198573.0,40.3959,40.4214,40.1834,40.2089,198573.0
2022-05-17 14:20:00,47.3,47.37,47.11,47.28,122472.0,40.2174,40.2769,40.0558,40.2004,122472.0
2022-05-17 14:30:00,47.28,47.47,47.24,47.46,203768.0,40.2004,40.3619,40.1664,40.3534,203768.0
2022-05-17 14:40:00,47.47,47.72,47.46,47.71,114664.0,40.3619,40.5745,40.3534,40.566,114664.0
2022-05-17 14:50:00,47.71,47.73,47.63,47.65,398776.0,40.566,40.583,40.498,40.515,398776.0
2022-05-17 15:00:00,47.65,47.81,47.63,47.77,290484.0,40.515,40.651,40.498,40.617,290484.0
2022-05-17 15:10:00,47.76,47.83,47.72,47.83,136798.0,40.6085,40.668,40.5745,40.668,136798.0
2022-05-17 15:20:00,47.83,47.92,47.82,47.88,149696.0,40.668,40.7445,40.6595,40.7105,149696.0
2022-05-17 15:30:00,47.87,47.92,47.75,47.88,273993.0,40.702,40.7445,40.6,40.7105,273993.0
2022-05-17 15:40:00,47.88,48.02,47.8,47.88,530120.0,40.7105,40.8296,40.6425,40.7105,530120.0
2022-05-17 15:50:00,47.89,47.96,47.8,47.89,826699.0,40.719,40.7786,40.6425,40.719,826699.0
2022-05-18 09:30:00,47.39,47.54,47.03,47.15,141867.0,40.2939,40.4214,39.9878,40.0898,141867.0
2022-05-18 09:40:00,47.15,47.47,46.97,47.47,95922.0,40.0898,40.3619,39.9368,40.3619,95922.0
2022-05-18 09:50:00,47.46,47.46,47.12,47.17,65090.0,40.3534,40.3534,40.0643,40.1068,65090.0
2022-05-18 10:00:00,47.17,47.32,47.06,47.12,68641.0,40.1068,40.2344,40.0133,40.0643,68641.0
2022-05-18 10:10:00,47.14,47.22,47.1,47.22,64764.0,40.0813,40.1494,40.0473,40.1494,64764.0
2022-05-18 10:20:00,47.2,47.32,47.08,47.08,71381.0,40.1324,40.2344,40.0303,40.0303,71381.0
2022-05-18 10:30:00,47.05,47.19,47.04,47.16,88972.0,40.0048,40.1238,39.9963,40.0983,88972.0
2022-05-18 10:40:00,47.16,47.17,47.03,47.13,59388.0,40.0983,40.1068,39.9878,40.0728,59388.0
2022-05-18 10:50:00,47.14,47.18,47.07,47.14,135174.0,40.0813,40.1153,40.0218,40.0813,135174.0
2022-05-18 11:00:00,47.15,47.15,46.91,46.94,90022.0,40.0898,40.0898,39.8858,39.9113,90022.0
2022-05-18 11:10:00,46.95,46.95,46.82,46.86,40938.0,39.9198,39.9198,39.8093,39.8433,40938.0
2022-05-18 11:20:00,46.85,46.85,46.65,46.67,52798.0,39.8348,39.8348,39.6647,39.6817,52798.0
2022-05-18 11:30:00,46.68,46.87,46.64,46.8,72493.0,39.6902,39.8518,39.6562,39.7922,72493.0
2022-05-18 11:40:00,46.79,46.83,46.69,46.72,51694.0,39.7837,39.8178,39.6987,39.7242,51694.0
2022-05-18 11:50:00,46.72,46.74,46.58,46.59,84256.0,39.7242,39.7412,39.6052,39.6137,84256.0
2022-05-18 12:00:00,46.58,46.59,46.5,46.53,119133.0,39.6052,39.6137,39.5372,39.5627,119133.0
2022-05-18 12:10:00,46.51,46.76,46.5,46.75,82382.0,39.5457,39.7582,39.5372,39.7497,82382.0
2022-05-18 12:20:00,46.76,46.78,46.46,46.58,76056.0,39.7582,39.7752,39.5032,39.6052,76056.0
2022-05-18 12:30:00,46.58,46.67,46.54,46.66,51638.0,39.6052,39.6817,39.5712,39.6732,51638.0
2022-05-18 12:40:00,46.65,46.73,46.57,46.73,54293.0,39.6647,39.7327,39.5967,39.7327,54293.0
2022-05-18 12:50:00,46.73,46.8,46.71,46.73,37433.0,39.7327,39.7922,39.7157,39.7327,37433.0
2022-05-18 13:00:00,46.72,46.72,46.51,46.53,53280.0,39.7242,39.7242,39.5457,39.5627,53280.0
2022-05-18 13:10:00,46.54,46.54,46.47,46.47,61843.0,39.5712,39.5712,39.5117,39.5117,61843.0
2022-05-18 13:20:00,46.48,46.56,46.43,46.5,46729.0,39.5202,39.5882,39.4776,39.5372,46729.0
2022-05-18 13:30:00,46.49,46.59,46.42,46.59,88606.0,39.5287,39.6137,39.4691,39.6137,88606.0
2022-05-18 13:40:00,46.59,46.59,46.34,46.36,80344.0,39.6137,39.6137,39.4011,39.4181,80344.0
2022-05-18 13:50:00,46.36,46.43,46.33,46.4,75461.0,39.4181,39.4776,39.3926,39.4521,75461.0
2022-05-18 14:00:00,46.4,46.44,46.29,46.35,81865.0,39.4521,39.4862,39.3586,39.4096,81865.0
2022-05-18 14:10:00,46.36,46.46,46.25,46.44,138912.0,39.4181,39.5032,39.3246,39.4862,138912.0
2022-05-18 14:20:00,46.43,46.61,46.37,46.6,84599.0,39.4776,39.6307,39.4266,39.6222,84599.0
2022-05-18 14:30:00,46.6,46.68,46.45,46.65,230832.0,39.6222,39.6902,39.4947,39.6647,230832.0
2022-05-18 14:40:00,46.65,46.72,46.42,46.52,127197.0,39.6647,39.7242,39.4691,39.5542,127197.0
2022-05-18 14:50:00,46.52,46.56,46.43,46.43,88253.0,39.5542,39.5882,39.4776,39.4776,88253.0
2022-05-18 15:00:00,46.43,46.54,46.42,46.43,162932.0,39.4776,39.5712,39.4691,39.4776,162932.0
2022-05-18 15:10:00,46.41,46.46,46.31,46.34,99020.0,39.4606,39.5032,39.3756,39.4011,99020.0
2022-05-18 15:20:00,46.33,46.39,46.23,46.25,218504.0,39.3926,39.4436,39.3076,39.3246,218504.0
2022-05-18 15:30:00,46.25,46.53,46.23,46.47,170576.0,39.3246,39.5627,39.3076,39.5117,170576.0
2022-05-18 15:40:00,46.48,46.52,46.26,46.3,451991.0,39.5202,39.5542,39.3331,39.3671,451991.0
2022-05-18 15:50:00,46.31,46.45,46.22,46.42,1110257.0,39.3756,39.4947,39.2991,39.4691,1110257.0
2022-05-19 09:30:00,45.91,46.56,45.74,46.51,166169.0,39.0355,39.5882,38.891,39.5457,166169.0
2022-05-19 09:40:00,46.49,46.52,46.06,46.15,122426.0,39.5287,39.5542,39.1631,39.2396,122426.0
2022-05-19 09:50:00,46.15,46.38,46.01,46.12,87598.0,39.2396,39.4351,39.1205,39.2141,87598.0
2022-05-19 10:00:00,46.1,46.52,46.03,46.42,226554.0,39.1971,39.5542,39.1375,39.4691,226554.0
2022-05-19 10:10:00,46.41,46.62,46.36,46.4,188710.0,39.4606,39.6392,39.4181,39.4521,188710.0
2022-05-19 10:20:00,46.41,46.57,46.21,46.22,104518.0,39.4606,39.5967,39.2906,39.2991,104518.0
2022-05-19 10:30:00,46.23,46.37,46.09,46.14,89166.0,39.3076,39.4266,39.1886,39.2311,89166.0
2022-05-19 10:40:00,46.13,46.24,46.05,46.09,73099.0,39.2226,39.3161,39.1546,39.1886,73099.0
2022-05-19 10:50:00,46.08,46.23,46.04,46.08,80650.0,39.1801,39.3076,39.146,39.1801,80650.0
2022-05-19 11:00:00,46.09,46.17,45.94,46.09,119656.0,39.1886,39.2566,39.061,39.1886,119656.0
2022-05-19 11:10:00,46.09,46.22,45.88,45.96,112851.0,39.1886,39.2991,39.01,39.078,112851.0
2022-05-19 11:20:00,45.95,46.13,45.88,46.12,141560.0,39.0695,39.2226,39.01,39.2141,141560.0
2022-05-19 11:30:00,46.14,46.33,46.09,46.3,186621.0,39.2311,39.3926,39.1886,39.3671,186621.0
2022-05-19 11:40:00,46.3,46.43,46.26,46.28,216352.0,39.3671,39.4776,39.3331,39.3501,216352.0
2022-05-19 11:50:00,46.27,46.29,46.11,46.17,152061.0,39.3416,39.3586,39.2056,39.2566,152061.0
2022-05-19 12:00:00,46.17,46.19,46.1,46.13,187413.0,39.2566,39.2736,39.1971,39.2226,187413.0
2022-05-19 12:10:00,46.13,46.26,46.1,46.1,160542.0,39.2226,39.3331,39.1971,39.1971,160542.0
2022-05-19 12:20:00,46.1,46.14,45.99,46.12,130932.0,39.1971,39.2311,39.1035,39.2141,130932.0
2022-05-19 12:30:00,46.12,46.14,46.02,46.03,70511.0,39.2141,39.2311,39.129,39.1375,70511.0
2022-05-19 12:40:00,46.03,46.04,45.86,45.96,69101.0,39.1375,39.146,38.993,39.078,69101.0
2022-05-19 12:50:00,45.96,46.03,45.9,45.95,103959.0,39.078,39.1375,39.027,39.0695,103959.0
2022-05-19 13:00:00,45.95,46.09,45.93,45.99,114419.0,39.0695,39.1886,39.0525,39.1035,114419.0
2022-05-19 13:10:00,45.99,46.09,45.89,46.09,88493.0,39.1035,39.1886,39.0185,39.1886,88493.0
2022-05-19 13:20:00,46.1,46.22,46.0,46.0,103747.0,39.1971,39.2991,39.112,39.112,103747.0
2022-05-19 13:30:00,46.01,46.13,45.96,46.07,115924.0,39.1205,39.2226,39.078,39.1716,115924.0
2022-05-19 13:40:00,46.08,46.11,45.8,45.82,85529.0,39.1801,39.2056,38.942,38.959,85529.0
2022-05-19 13:50:00,45.82,46.21,45.81,46.13,164031.0,38.959,39.2906,38.9505,39.2226,164031.0
2022-05-19 14:00:00,46.14,46.15,45.99,46.07,122306.0,39.2311,39.2396,39.1035,39.1716,122306.0
2022-05-19 14:10:00,46.07,46.17,46.05,46.08,81854.0,39.1716,39.2566,39.1546,39.1801,81854.0
2022-05-19 14:20:00,46.07,46.19,46.05,46.18,158898.0,39.1716,39.2736,39.1546,39.2651,158898.0
2022-05-19 14:30:00,46.16,46.28,46.1,46.18,64410.0,39.2481,39.3501,39.1971,39.2651,64410.0
2022-05-19 14:40:00,46.18,46.28,46.02,46.28,154408.0,39.2651,39.3501,39.129,39.3501,154408.0
2022-05-19 14:50:00,46.27,46.34,46.2,46.29,96318.0,39.3416,39.4011,39.2821,39.3586,96318.0
2022-05-19 15:00:00,46.29,46.48,46.26,46.36,163338.0,39.3586,39.5202,39.3331,39.4181,163338.0
2022-05-19 15:10:00,46.33,46.37,46.19,46.23,128573.0,39.3926,39.4266,39.2736,39.3076,128573.0
2022-05-19 15:20:00,46.23,46.25,46.1,46.14,158582.0,39.3076,39.3246,39.1971,39.2311,158582.0
2022-05-19 15:30:00,46.14,46.17,46.03,46.06,233631.0,39.2311,39.2566,39.1375,39.1631,233631.0
2022-05-19 15:40:00,46.07,46.24,46.01,46.13,179907.0,39.1716,39.3161,39.1205,39.2226,179907.0
2022-05-19 15:50:00,46.14,46.17,45.99,46.12,554651.0,39.2311,39.2566,39.1035,39.2141,554651.0
2022-05-20 09:30:00,46.37,46.72,46.33,46.37,307989.0,39.4266,39.7242,39.3926,39.4266,307989.0
2022-05-20 09:40:00,46.37,46.44,46.1,46.14,183140.0,39.4266,39.4862,39.1971,39.2311,183140.0
2022-05-20 09:50:00,46.14,46.23,46.08,46.14,137320.0,39.2311,39.3076,39.1801,39.2311,137320.0
2022-05-20 10:00:00,46.13,46.26,46.01,46.06,205850.0,39.2226,39.3331,39.1205,39.1631,205850.0
2022-05-20 10:10:00,46.04,46.08,45.93,45.98,160348.0,39.146,39.1801,39.0525,39.095,160348.0
2022-05-20 10:20:00,45.98,46.06,45.88,46.04,166218.0,39.095,39.1631,39.01,39.146,166218.0
2022-05-20 10:30:00,46.02,46.04,45.83,45.84,96519.0,39.129,39.146,38.9675,38.976,96519.0
2022-05-20 10:40:00,45.83,45.97,45.81,45.83,132509.0,38.9675,39.0865,38.9505,38.9675,132509.0
2022-05-20 10:50:00,45.84,45.91,45.74,45.75,206592.0,38.976,39.0355,38.891,38.8995,206592.0
2022-05-20 11:00:00,45.76,45.81,45.59,45.61,94722.0,38.908,38.9505,38.7634,38.7804,94722.0
2022-05-20 11:10:00,45.6,45.64,45.49,45.54,96893.0,38.7719,38.8059,38.6784,38.7209,96893.0
2022-05-20 11:20:00,45.53,45.58,45.39,45.53,108758.0,38.7124,38.7549,38.5934,38.7124,108758.0
2022-05-20 11:30:00,45.52,45.65,45.46,45.51,67759.0,38.7039,38.8144,38.6529,38.6954,67759.0
2022-05-20 11:40:00,45.51,45.59,45.41,45.44,57561.0,38.6954,38.7634,38.6104,38.6359,57561.0
2022-05-20 11:50:00,45.44,45.57,45.39,45.44,63350.0,38.6359,38.7464,38.5934,38.6359,63350.0
2022-05-20 12:00:00,45.44,45.48,45.27,45.28,75429.0,38.6359,38.6699,38.4913,38.4998,75429.0
2022-05-20 12:10:00,45.28,45.4,45.23,45.32,130312.0,38.4998,38.6019,38.4573,38.5339,130312.0
2022-05-20 12:20:00,45.32,45.41,45.28,45.33,65969.0,38.5339,38.6104,38.4998,38.5424,65969.0
2022-05-20 12:30:00,45.33,45.39,45.18,45.23,80342.0,38.5424,38.5934,38.4148,38.4573,80342.0
2022-05-20 12:40:00,45.22,45.31,45.06,45.31,108553.0,38.4488,38.5254,38.3128,38.5254,108553.0
2022-05-20 12:50:00,45.32,45.33,45.2,45.27,152735.0,38.5339,38.5424,38.4318,38.4913,152735.0
2022-05-20 13:00:00,45.27,45.28,45.08,45.13,113560.0,38.4913,38.4998,38.3298,38.3723,113560.0
2022-05-20 13:10:00,45.13,45.14,45.01,45.02,87977.0,38.3723,38.3808,38.2703,38.2788,87977.0
2022-05-20 13:20:00,45.02,45.07,44.85,44.86,97256.0,38.2788,38.3213,38.1342,38.1427,97256.0
2022-05-20 13:30:00,44.86,45.15,44.85,45.12,117104.0,38.1427,38.3893,38.1342,38.3638,117104.0
2022-05-20 13:40:00,45.11,45.2,45.02,45.1,98321.0,38.3553,38.4318,38.2788,38.3468,98321.0
2022-05-20 13:50:00,45.1,45.2,45.02,45.1,74368.0,38.3468,38.4318,38.2788,38.3468,74368.0
2022-05-20 14:00:00,45.11,45.16,45.01,45.1,97397.0,38.3553,38.3978,38.2703,38.3468,97397.0
2022-05-20 14:10:00,45.11,45.15,44.97,45.04,134913.0,38.3553,38.3893,38.2363,38.2958,134913.0
2022-05-20 14:20:00,45.04,45.13,44.98,45.07,106134.0,38.2958,38.3723,38.2448,38.3213,106134.0
2022-05-20 14:30:00,45.05,45.12,44.93,44.96,129836.0,38.3043,38.3638,38.2023,38.2278,129836.0
2022-05-20 14:40:00,44.94,45.13,44.93,45.13,96292.0,38.2108,38.3723,38.2023,38.3723,96292.0
2022-05-20 14:50:00,45.14,45.29,45.11,45.16,92707.0,38.3808,38.5084,38.3553,38.3978,92707.0
2022-05-20 15:00:00,45.16,45.21,45.03,45.05,103102.0,38.3978,38.4403,38.2873,38.3043,103102.0
2022-05-20 15:10:00,45.05,45.17,45.03,45.12,111196.0,38.3043,38.4063,38.2873,38.3638,111196.0
2022-05-20 15:20:00,45.13,45.28,45.06,45.27,102590.0,38.3723,38.4998,38.3128,38.4913,102590.0
2022-05-20 15:30:00,45.27,45.52,45.17,45.49,209441.0,38.4913,38.7039,38.4063,38.6784,209441.0
2022-05-20 15:40:00,45.5,45.72,45.48,45.63,265552.0,38.6869,38.874,38.6699,38.7974,265552.0
2022-05-20 15:50:00,45.63,45.76,45.59,45.69,1125789.0,38.7974,38.908,38.7634,38.8485,1125789.0
2022-05-23 09:30:00,46.7,46.92,46.51,46.56,359926.0,39.7072,39.8943,39.5457,39.5882,359926.0
2022-05-23 09:40:00,46.55,46.91,46.43,46.91,149878.0,39.5797,39.8858,39.4776,39.8858,149878.0
2022-05-23 09:50:00,46.91,47.06,46.64,46.68,95516.0,39.8858,40.0133,39.6562,39.6902,95516.0
2022-05-23 10:00:00,46.68,46.68,46.39,46.47,99654.0,39.6902,39.6902,39.4436,39.5117,99654.0
2022-05-23 10:10:00,46.47,46.7,46.47,46.66,82523.0,39.5117,39.7072,39.5117,39.6732,82523.0
2022-05-23 10:20:00,46.66,46.99,46.59,46.98,113650.0,39.6732,39.9538,39.6137,39.9453,113650.0
2022-05-23 10:30:00,47.0,47.13,46.92,47.09,107284.0,39.9623,40.0728,39.8943,40.0388,107284.0
2022-05-23 10:40:00,47.09,47.24,47.05,47.1,93251.0,40.0388,40.1664,40.0048,40.0473,93251.0
2022-05-23 10:50:00,47.08,47.23,46.94,47.22,104043.0,40.0303,40.1579,39.9113,40.1494,104043.0
2022-05-23 11:00:00,47.21,47.38,47.19,47.28,98931.0,40.1409,40.2854,40.1238,40.2004,98931.0
2022-05-23 11:10:00,47.29,47.45,47.28,47.41,107952.0,40.2089,40.3449,40.2004,40.3109,107952.0
2022-05-23 11:20:00,47.41,47.5,47.31,47.49,122130.0,40.3109,40.3874,40.2259,40.3789,122130.0
2022-05-23 11:30:00,47.49,47.54,47.46,47.5,65724.0,40.3789,40.4214,40.3534,40.3874,65724.0
2022-05-23 11:40:00,47.51,47.6,47.48,47.53,70113.0,40.3959,40.4725,40.3704,40.4129,70113.0
2022-05-23 11:50:00,47.54,47.64,47.54,47.6,63908.0,40.4214,40.5065,40.4214,40.4725,63908.0
2022-05-23 12:00:00,47.61,47.77,47.58,47.73,133548.0,40.481,40.617,40.4555,40.583,133548.0
2022-05-23 12:10:00,47.72,47.73,47.63,47.68,72548.0,40.5745,40.583,40.498,40.5405,72548.0
2022-05-23 12:20:00,47.69,47.76,47.6,47.65,61518.0,40.549,40.6085,40.4725,40.515,61518.0
2022-05-23 12:30:00,47.66,47.68,47.6,47.68,170113.0,40.5235,40.5405,40.4725,40.5405,170113.0
2022-05-23 12:40:00,47.67,47.69,47.58,47.59,66250.0,40.532,40.549,40.4555,40.464,66250.0
2022-05-23 12:50:00,47.59,47.59,47.47,47.58,79677.0,40.464,40.464,40.3619,40.4555,79677.0
2022-05-23 13:00:00,47.58,47.58,47.39,47.44,67563.0,40.4555,40.4555,40.2939,40.3364,67563.0
2022-05-23 13:10:00,47.44,47.46,47.23,47.3,100743.0,40.3364,40.3534,40.1579,40.2174,100743.0
2022-05-23 13:20:00,47.3,47.39,47.21,47.36,79854.0,40.2174,40.2939,40.1409,40.2684,79854.0
2022-05-23 13:30:00,47.37,47.48,47.3,47.44,73270.0,40.2769,40.3704,40.2174,40.3364,73270.0
2022-05-23 13:40:00,47.43,47.48,47.41,47.47,60589.0,40.3279,40.3704,40.3109,40.3619,60589.0
2022-05-23 13:50:00,47.47,47.53,47.45,47.53,49272.0,40.3619,40.4129,40.3449,40.4129,49272.0
2022-05-23 14:00:00,47.53,47.55,47.47,47.49,66729.0,40.4129,40.4299,40.3619,40.3789,66729.0
2022-05-23 14:10:00,47.5,47.54,47.47,47.53,96223.0,40.3874,40.4214,40.3619,40.4129,96223.0
2022-05-23 14:20:00,47.53,47.57,47.42,47.47,101823.0,40.4129,40.4469,40.3194,40.3619,101823.0
2022-05-23 14:30:00,47.47,47.54,47.38,47.52,85477.0,40.3619,40.4214,40.2854,40.4044,85477.0
2022-05-23 14:40:00,47.51,47.59,47.45,47.47,92737.0,40.3959,40.464,40.3449,40.3619,92737.0
2022-05-23 14:50:00,47.48,47.51,47.37,47.4,62416.0,40.3704,40.3959,40.2769,40.3024,62416.0
2022-05-23 15:00:00,47.4,47.57,47.4,47.55,113771.0,40.3024,40.4469,40.3024,40.4299,113771.0
2022-05-23 15:10:00,47.55,47.55,47.41,47.53,92721.0,40.4299,40.4299,40.3109,40.4129,92721.0
2022-05-23 15:20:00,47.53,47.55,47.38,47.48,151877.0,40.4129,40.4299,40.2854,40.3704,151877.0
2022-05-23 15:30:00,47.48,47.55,47.33,47.34,226239.0,40.3704,40.4299,40.2429,40.2514,226239.0
2022-05-23 15:40:00,47.34,47.35,47.14,47.17,231376.0,40.2514,40.2599,40.0813,40.1068,231376.0
2022-05-23 15:50:00,47.17,47.29,47.14,47.27,517624.0,40.1068,40.2089,40.0813,40.1919,517624.0
2022-05-24 09:30:00,47.18,47.37,46.48,46.56,176431.0,40.1153,40.2769,39.5202,39.5882,176431.0
2022-05-24 09:40:00,46.55,46.72,46.5,46.54,139999.0,39.5797,39.7242,39.5372,39.5712,139999.0
2022-05-24 09:50:00,46.52,46.61,46.28,46.37,136693.0,39.5542,39.6307,39.3501,39.4266,136693.0
2022-05-24 10:00:00,46.38,46.49,46.19,46.2,124246.0,39.4351,39.5287,39.2736,39.2821,124246.0
2022-05-24 10:10:00,46.19,46.29,45.94,45.98,99413.0,39.2736,39.3586,39.061,39.095,99413.0
2022-05-24 10:20:00,45.98,46.16,45.95,46.16,109295.0,39.095,39.2481,39.0695,39.2481,109295.0
2022-05-24 10:30:00,46.16,46.16,45.89,46.02,111867.0,39.2481,39.2481,39.0185,39.129,111867.0
2022-05-24 10:40:00,46.01,46.07,45.78,45.79,85643.0,39.1205,39.1716,38.925,38.9335,85643.0
2022-05-24 10:50:00,45.79,45.91,45.76,45.86,161383.0,38.9335,39.0355,38.908,38.993,161383.0
2022-05-24 11:00:00,45.85,45.99,45.83,45.92,138725.0,38.9845,39.1035,38.9675,39.044,138725.0
2022-05-24 11:10:00,45.93,45.98,45.8,45.81,81277.0,39.0525,39.095,38.942,38.9505,81277.0
2022-05-24 11:20:00,45.82,46.01,45.75,46.01,103379.0,38.959,39.1205,38.8995,39.1205,103379.0
2022-05-24 11:30:00,46.01,46.03,45.9,45.93,68085.0,39.1205,39.1375,39.027,39.0525,68085.0
2022-05-24 11:40:00,45.93,46.22,45.9,46.18,84495.0,39.0525,39.2991,39.027,39.2651,84495.0
2022-05-24 11:50:00,46.19,46.2,46.08,46.15,64954.0,39.2736,39.2821,39.1801,39.2396,64954.0
2022-05-24 12:00:00,46.13,46.27,46.06,46.27,77997.0,39.2226,39.3416,39.1631,39.3416,77997.0
2022-05-24 12:10:00,46.26,46.51,46.24,46.33,102372.0,39.3331,39.5457,39.3161,39.3926,102372.0
2022-05-24 12:20:00,46.31,46.47,46.28,46.34,218113.0,39.3756,39.5117,39.3501,39.4011,218113.0
2022-05-24 12:30:00,46.34,46.4,46.14,46.16,217073.0,39.4011,39.4521,39.2311,39.2481,217073.0
2022-05-24 12:40:00,46.17,46.2,46.11,46.16,49977.0,39.2566,39.2821,39.2056,39.2481,49977.0
2022-05-24 12:50:00,46.16,46.29,46.12,46.22,68558.0,39.2481,39.3586,39.2141,39.2991,68558.0
2022-05-24 13:00:00,46.21,46.21,46.0,46.05,85240.0,39.2906,39.2906,39.112,39.1546,85240.0
2022-05-24 13:10:00,46.05,46.16,46.03,46.1,53848.0,39.1546,39.2481,39.1375,39.1971,53848.0
2022-05-24 13:20:00,46.11,46.18,46.01,46.16,61416.0,39.2056,39.2651,39.1205,39.2481,61416.0
2022-05-24 13:30:00,46.16,46.24,46.06,46.23,57255.0,39.2481,39.3161,39.1631,39.3076,57255.0
2022-05-24 13:40:00,46.23,46.34,46.21,46.31,60967.0,39.3076,39.4011,39.2906,39.3756,60967.0
2022-05-24 13:50:00,46.32,46.45,46.29,46.43,56892.0,39.3841,39.4947,39.3586,39.4776,56892.0
2022-05-24 14:00:00,46.44,46.55,46.33,46.51,92889.0,39.4862,39.5797,39.3926,39.5457,92889.0
2022-05-24 14:10:00,46.5,46.68,46.37,46.42,104514.0,39.5372,39.6902,39.4266,39.4691,104514.0
2022-05-24 14:20:00,46.38,46.59,46.36,46.51,64010.0,39.4351,39.6137,39.4181,39.5457,64010.0
2022-05-24 14:30:00,46.5,46.66,46.48,46.65,60842.0,39.5372,39.6732,39.5202,39.6647,60842.0
2022-05-24 14:40:00,46.66,46.66,46.37,46.42,93072.0,39.6732,39.6732,39.4266,39.4691,93072.0
2022-05-24 14:50:00,46.41,46.46,46.34,46.45,84495.0,39.4606,39.5032,39.4011,39.4947,84495.0
2022-05-24 15:00:00,46.44,46.65,46.43,46.58,104195.0,39.4862,39.6647,39.4776,39.6052,104195.0
2022-05-24 15:10:00,46.59,46.66,46.57,46.61,93313.0,39.6137,39.6732,39.5967,39.6307,93313.0
2022-05-24 15:20:00,46.62,46.78,46.55,46.76,89869.0,39.6392,39.7752,39.5797,39.7582,89869.0
2022-05-24 15:30:00,46.77,47.01,46.7,46.96,235420.0,39.7667,39.9708,39.7072,39.9283,235420.0
2022-05-24 15:40:00,46.96,47.04,46.83,46.83,285967.0,39.9283,39.9963,39.8178,39.8178,285967.0
2022-05-24 15:50:00,46.84,46.91,46.69,46.84,534745.0,39.8263,39.8858,39.6987,39.8263,534745.0
2022-05-25 09:30:00,46.64,47.0,46.64,46.95,132420.0,39.6562,39.9623,39.6562,39.9198,132420.0
2022-05-25 09:40:00,46.95,47.07,46.81,46.84,102339.0,39.9198,40.0218,39.8007,39.8263,102339.0
2022-05-25 09:50:00,46.85,47.04,46.85,46.96,77583.0,39.8348,39.9963,39.8348,39.9283,77583.0
2022-05-25 10:00:00,46.95,46.99,46.8,46.98,95086.0,39.9198,39.9538,39.7922,39.9453,95086.0
2022-05-25 10:10:00,46.97,47.04,46.88,47.02,181631.0,39.9368,39.9963,39.8603,39.9793,181631.0
2022-05-25 10:20:00,47.03,47.22,47.02,47.2,128245.0,39.9878,40.1494,39.9793,40.1324,128245.0
2022-05-25 10:30:00,47.19,47.47,47.17,47.46,159971.0,40.1238,40.3619,40.1068,40.3534,159971.0
2022-05-25 10:40:00,47.48,47.49,47.28,47.33,217062.0,40.3704,40.3789,40.2004,40.2429,217062.0
2022-05-25 10:50:00,47.34,47.45,47.2,47.28,102106.0,40.2514,40.3449,40.1324,40.2004,102106.0
2022-05-25 11:00:00,47.26,47.29,47.11,47.14,157388.0,40.1834,40.2089,40.0558,40.0813,157388.0
2022-05-25 11:10:00,47.14,47.23,47.11,47.21,141748.0,40.0813,40.1579,40.0558,40.1409,141748.0
2022-05-25 11:20:00,47.2,47.21,47.06,47.14,151633.0,40.1324,40.1409,40.0133,40.0813,151633.0
2022-05-25 11:30:00,47.13,47.13,46.97,47.03,307416.0,40.0728,40.0728,39.9368,39.9878,307416.0
2022-05-25 11:40:00,47.03,47.11,47.0,47.09,80540.0,39.9878,40.0558,39.9623,40.0388,80540.0
2022-05-25 11:50:00,47.09,47.15,47.01,47.11,69608.0,40.0388,40.0898,39.9708,40.0558,69608.0
2022-05-25 12:00:00,47.13,47.18,47.09,47.13,158581.0,40.0728,40.1153,40.0388,40.0728,158581.0
2022-05-25 12:10:00,47.13,47.18,47.08,47.1,111206.0,40.0728,40.1153,40.0303,40.0473,111206.0
2022-05-25 12:20:00,47.1,47.1,46.97,46.98,159858.0,40.0473,40.0473,39.9368,39.9453,159858.0
2022-05-25 12:30:00,46.98,47.06,46.95,47.0,122323.0,39.9453,40.0133,39.9198,39.9623,122323.0
2022-05-25 12:40:00,47.01,47.12,46.99,47.1,70554.0,39.9708,40.0643,39.9538,40.0473,70554.0
2022-05-25 12:50:00,47.1,47.1,46.94,47.03,63105.0,40.0473,40.0473,39.9113,39.9878,63105.0
2022-05-25 13:00:00,47.02,47.03,46.94,47.03,75149.0,39.9793,39.9878,39.9113,39.9878,75149.0
2022-05-25 13:10:00,47.04,47.18,46.94,47.11,94936.0,39.9963,40.1153,39.9113,40.0558,94936.0
2022-05-25 13:20:00,47.11,47.13,46.98,47.08,64557.0,40.0558,40.0728,39.9453,40.0303,64557.0
2022-05-25 13:30:00,47.08,47.17,47.0,47.05,77731.0,40.0303,40.1068,39.9623,40.0048,77731.0
2022-05-25 13:40:00,47.04,47.16,47.0,47.13,74920.0,39.9963,40.0983,39.9623,40.0728,74920.0
2022-05-25 13:50:00,47.14,47.14,46.97,47.09,62186.0,40.0813,40.0813,39.9368,40.0388,62186.0
2022-05-25 14:00:00,47.09,47.34,46.91,47.07,123208.0,40.0388,40.2514,39.8858,40.0218,123208.0
2022-05-25 14:10:00,47.05,47.36,47.03,47.26,219199.0,40.0048,40.2684,39.9878,40.1834,219199.0
2022-05-25 14:20:00,47.27,47.42,47.23,47.35,161705.0,40.1919,40.3194,40.1579,40.2599,161705.0
2022-05-25 14:30:00,47.36,47.45,47.3,47.37,127179.0,40.2684,40.3449,40.2174,40.2769,127179.0
2022-05-25 14:40:00,47.38,47.55,47.35,47.53,154028.0,40.2854,40.4299,40.2599,40.4129,154028.0
2022-05-25 14:50:00,47.54,47.69,47.41,47.65,311886.0,40.4214,40.549,40.3109,40.515,311886.0
2022-05-25 15:00:00,47.65,47.89,47.63,47.87,162865.0,40.515,40.719,40.498,40.702,162865.0
2022-05-25 15:10:00,47.86,47.93,47.8,47.86,177612.0,40.6935,40.753,40.6425,40.6935,177612.0
2022-05-25 15:20:00,47.87,47.89,47.76,47.82,123882.0,40.702,40.719,40.6085,40.6595,123882.0
2022-05-25 15:30:00,47.83,47.85,47.73,47.77,232987.0,40.668,40.685,40.583,40.617,232987.0
2022-05-25 15:40:00,47.76,47.8,47.67,47.71,257243.0,40.6085,40.6425,40.532,40.566,257243.0
2022-05-25 15:50:00,47.7,47.71,47.56,47.62,607473.0,40.5575,40.566,40.4384,40.4895,607473.0
2022-05-26 09:30:00,47.99,48.41,47.95,48.24,164639.0,40.8041,41.1612,40.77,41.0166,164639.0
2022-05-26 09:40:00,48.22,48.34,48.17,48.24,96371.0,40.9996,41.1016,40.9571,41.0166,96371.0
2022-05-26 09:50:00,48.23,48.59,48.22,48.58,115315.0,41.0081,41.3142,40.9996,41.3057,115315.0
2022-05-26 10:00:00,48.58,48.78,48.58,48.69,164907.0,41.3057,41.4758,41.3057,41.3992,164907.0
2022-05-26 10:10:00,48.69,48.78,48.61,48.69,153915.0,41.3992,41.4758,41.3312,41.3992,153915.0
2022-05-26 10:20:00,48.69,48.75,48.6,48.65,77483.0,41.3992,41.4503,41.3227,41.3652,77483.0
2022-05-26 10:30:00,48.64,48.64,48.53,48.6,64780.0,41.3567,41.3567,41.2632,41.3227,64780.0
2022-05-26 10:40:00,48.59,48.6,48.48,48.5,52316.0,41.3142,41.3227,41.2207,41.2377,52316.0
2022-05-26 10:50:00,48.49,48.56,48.46,48.49,48085.0,41.2292,41.2887,41.2037,41.2292,48085.0
2022-05-26 11:00:00,48.48,48.52,48.42,48.44,61985.0,41.2207,41.2547,41.1697,41.1867,61985.0
2022-05-26 11:10:00,48.45,48.52,48.44,48.47,55833.0,41.1952,41.2547,41.1867,41.2122,55833.0
2022-05-26 11:20:00,48.46,48.51,48.45,48.45,50722.0,41.2037,41.2462,41.1952,41.1952,50722.0
2022-05-26 11:30:00,48.46,48.47,48.35,48.39,48610.0,41.2037,41.2122,41.1102,41.1442,48610.0
2022-05-26 11:40:00,48.39,48.41,48.27,48.3,48941.0,41.1442,41.1612,41.0421,41.0676,48941.0
2022-05-26 11:50:00,48.3,48.37,48.23,48.35,58542.0,41.0676,41.1272,41.0081,41.1102,58542.0
2022-05-26 12:00:00,48.34,48.41,48.31,48.39,61690.0,41.1016,41.1612,41.0761,41.1442,61690.0
2022-05-26 12:10:00,48.4,48.49,48.4,48.44,49259.0,41.1527,41.2292,41.1527,41.1867,49259.0
2022-05-26 12:20:00,48.44,48.51,48.43,48.5,45971.0,41.1867,41.2462,41.1782,41.2377,45971.0
2022-05-26 12:30:00,48.5,48.53,48.43,48.43,36196.0,41.2377,41.2632,41.1782,41.1782,36196.0
2022-05-26 12:40:00,48.44,48.52,48.43,48.52,59727.0,41.1867,41.2547,41.1782,41.2547,59727.0
2022-05-26 12:50:00,48.52,48.62,48.5,48.62,81694.0,41.2547,41.3397,41.2377,41.3397,81694.0
2022-05-26 13:00:00,48.63,48.74,48.6,48.72,77761.0,41.3482,41.4418,41.3227,41.4247,77761.0
2022-05-26 13:10:00,48.73,48.74,48.62,48.66,59086.0,41.4333,41.4418,41.3397,41.3737,59086.0
2022-05-26 13:20:00,48.66,48.68,48.57,48.64,63946.0,41.3737,41.3907,41.2972,41.3567,63946.0
2022-05-26 13:30:00,48.64,48.7,48.61,48.7,85654.0,41.3567,41.4077,41.3312,41.4077,85654.0
2022-05-26 13:40:00,48.7,48.72,48.65,48.7,82471.0,41.4077,41.4247,41.3652,41.4077,82471.0
2022-05-26 13:50:00,48.69,48.79,48.68,48.75,115997.0,41.3992,41.4843,41.3907,41.4503,115997.0
2022-05-26 14:00:00,48.74,48.76,48.57,48.62,104536.0,41.4418,41.4588,41.2972,41.3397,104536.0
2022-05-26 14:10:00,48.63,48.64,48.5,48.51,52800.0,41.3482,41.3567,41.2377,41.2462,52800.0
2022-05-26 14:20:00,48.51,48.56,48.49,48.51,69267.0,41.2462,41.2887,41.2292,41.2462,69267.0
2022-05-26 14:30:00,48.52,48.54,48.49,48.51,65856.0,41.2547,41.2717,41.2292,41.2462,65856.0
2022-05-26 14:40:00,48.5,48.53,48.49,48.51,68733.0,41.2377,41.2632,41.2292,41.2462,68733.0
2022-05-26 14:50:00,48.5,48.51,48.45,48.46,83663.0,41.2377,41.2462,41.1952,41.2037,83663.0
2022-05-26 15:00:00,48.46,48.54,48.39,48.53,111749.0,41.2037,41.2717,41.1442,41.2632,111749.0
2022-05-26 15:10:00,48.53,48.53,48.35,48.43,100004.0,41.2632,41.2632,41.1102,41.1782,100004.0
2022-05-26 15:20:00,48.43,48.48,48.36,48.45,94691.0,41.1782,41.2207,41.1187,41.1952,94691.0
2022-05-26 15:30:00,48.44,48.54,48.44,48.54,128242.0,41.1867,41.2717,41.1867,41.2717,128242.0
2022-05-26 15:40:00,48.53,48.64,48.52,48.63,136635.0,41.2632,41.3567,41.2547,41.3482,136635.0
2022-05-26 15:50:00,48.63,48.69,48.37,48.41,508997.0,41.3482,41.3992,41.1272,41.1612,508997.0
2022-05-27 09:30:00,48.44,48.85,48.38,48.78,239601.0,41.1867,41.5353,41.1357,41.4758,239601.0
2022-05-27 09:40:00,48.76,48.93,48.63,48.87,147114.0,41.4588,41.6033,41.3482,41.5523,147114.0
2022-05-27 09:50:00,48.89,48.95,48.79,48.81,78344.0,41.5693,41.6203,41.4843,41.5013,78344.0
2022-05-27 10:00:00,48.82,48.82,48.64,48.74,63167.0,41.5098,41.5098,41.3567,41.4418,63167.0
2022-05-27 10:10:00,48.72,48.77,48.61,48.76,92132.0,41.4247,41.4673,41.3312,41.4588,92132.0
2022-05-27 10:20:00,48.76,48.77,48.48,48.53,123779.0,41.4588,41.4673,41.2207,41.2632,123779.0
2022-05-27 10:30:00,48.55,48.56,48.35,48.4,135027.0,41.2802,41.2887,41.1102,41.1527,135027.0
2022-05-27 10:40:00,48.41,48.52,48.4,48.51,68735.0,41.1612,41.2547,41.1527,41.2462,68735.0
2022-05-27 10:50:00,48.51,48.54,48.4,48.44,61067.0,41.2462,41.2717,41.1527,41.1867,61067.0
2022-05-27 11:00:00,48.44,48.46,48.34,48.4,100725.0,41.1867,41.2037,41.1016,41.1527,100725.0
2022-05-27 11:10:00,48.4,48.51,48.38,48.48,96717.0,41.1527,41.2462,41.1357,41.2207,96717.0
2022-05-27 11:20:00,48.46,48.48,48.39,48.47,67526.0,41.2037,41.2207,41.1442,41.2122,67526.0
2022-05-27 11:30:00,48.47,48.48,48.36,48.45,55825.0,41.2122,41.2207,41.1187,41.1952,55825.0
2022-05-27 11:40:00,48.45,48.57,48.43,48.55,56345.0,41.1952,41.2972,41.1782,41.2802,56345.0
2022-05-27 11:50:00,48.54,48.58,48.53,48.54,33175.0,41.2717,41.3057,41.2632,41.2717,33175.0
2022-05-27 12:00:00,48.55,48.59,48.49,48.55,98490.0,41.2802,41.3142,41.2292,41.2802,98490.0
2022-05-27 12:10:00,48.54,48.62,48.53,48.62,74427.0,41.2717,41.3397,41.2632,41.3397,74427.0
2022-05-27 12:20:00,48.62,48.64,48.54,48.58,40734.0,41.3397,41.3567,41.2717,41.3057,40734.0
2022-05-27 12:30:00,48.58,48.59,48.51,48.56,39764.0,41.3057,41.3142,41.2462,41.2887,39764.0
2022-05-27 12:40:00,48.55,48.6,48.55,48.55,45926.0,41.2802,41.3227,41.2802,41.2802,45926.0
2022-05-27 12:50:00,48.56,48.61,48.52,48.59,55425.0,41.2887,41.3312,41.2547,41.3142,55425.0
2022-05-27 13:00:00,48.59,48.61,48.55,48.59,49798.0,41.3142,41.3312,41.2802,41.3142,49798.0
2022-05-27 13:10:00,48.59,48.6,48.49,48.54,50716.0,41.3142,41.3227,41.2292,41.2717,50716.0
2022-05-27 13:20:00,48.54,48.56,48.49,48.53,71280.0,41.2717,41.2887,41.2292,41.2632,71280.0
2022-05-27 13:30:00,48.54,48.57,48.5,48.51,67953.0,41.2717,41.2972,41.2377,41.2462,67953.0
2022-05-27 13:40:00,48.51,48.6,48.49,48.59,98559.0,41.2462,41.3227,41.2292,41.3142,98559.0
2022-05-27 13:50:00,48.59,48.68,48.57,48.66,116463.0,41.3142,41.3907,41.2972,41.3737,116463.0
2022-05-27 14:00:00,48.66,48.76,48.66,48.76,84167.0,41.3737,41.4588,41.3737,41.4588,84167.0
2022-05-27 14:10:00,48.76,48.86,48.74,48.86,114663.0,41.4588,41.5438,41.4418,41.5438,114663.0
2022-05-27 14:20:00,48.86,48.91,48.85,48.9,77681.0,41.5438,41.5863,41.5353,41.5778,77681.0
2022-05-27 14:30:00,48.89,48.94,48.87,48.91,74702.0,41.5693,41.6118,41.5523,41.5863,74702.0
2022-05-27 14:40:00,48.91,48.93,48.81,48.83,44488.0,41.5863,41.6033,41.5013,41.5183,44488.0
2022-05-27 14:50:00,48.82,48.89,48.81,48.89,75816.0,41.5098,41.5693,41.5013,41.5693,75816.0
2022-05-27 15:00:00,48.9,48.99,48.88,48.97,69380.0,41.5778,41.6543,41.5608,41.6373,69380.0
2022-05-27 15:10:00,48.96,49.01,48.94,48.99,110423.0,41.6288,41.6713,41.6118,41.6543,110423.0
2022-05-27 15:20:00,49.0,49.1,49.0,49.08,82363.0,41.6628,41.7478,41.6628,41.7308,82363.0
2022-05-27 15:30:00,49.08,49.14,48.99,49.03,170119.0,41.7308,41.7819,41.6543,41.6883,170119.0
2022-05-27 15:40:00,49.02,49.04,48.98,49.02,200292.0,41.6798,41.6968,41.6458,41.6798,200292.0
2022-05-27 15:50:00,49.02,49.13,48.93,49.13,423517.0,41.6798,41.7734,41.6033,41.7734,423517.0
2022-05-31 09:30:00,48.5,48.91,48.33,48.52,235324.0,41.2377,41.5863,41.0931,41.2547,235324.0
2022-05-31 09:40:00,48.51,48.7,48.38,48.63,141270.0,41.2462,41.4077,41.1357,41.3482,141270.0
2022-05-31 09:50:00,48.62,48.97,48.61,48.86,107619.0,41.3397,41.6373,41.3312,41.5438,107619.0
2022-05-31 10:00:00,48.86,48.95,48.74,48.81,209550.0,41.5438,41.6203,41.4418,41.5013,209550.0
2022-05-31 10:10:00,48.82,49.0,48.68,49.0,153320.0,41.5098,41.6628,41.3907,41.6628,153320.0
2022-05-31 10:20:00,49.0,49.15,48.89,48.9,79276.0,41.6628,41.7904,41.5693,41.5778,79276.0
2022-05-31 10:30:00,48.89,48.99,48.74,48.77,111531.0,41.5693,41.6543,41.4418,41.4673,111531.0
2022-05-31 10:40:00,48.77,48.95,48.76,48.89,135890.0,41.4673,41.6203,41.4588,41.5693,135890.0
2022-05-31 10:50:00,48.89,49.07,48.88,49.05,191911.0,41.5693,41.7223,41.5608,41.7053,191911.0
2022-05-31 11:00:00,49.05,49.15,48.94,48.97,245096.0,41.7053,41.7904,41.6118,41.6373,245096.0
2022-05-31 11:10:00,48.97,49.0,48.86,48.96,69142.0,41.6373,41.6628,41.5438,41.6288,69142.0
2022-05-31 11:20:00,48.95,49.24,48.92,49.21,201915.0,41.6203,41.8669,41.5948,41.8414,201915.0
2022-05-31 11:30:00,49.21,49.32,49.17,49.3,205061.0,41.8414,41.9349,41.8074,41.9179,205061.0
2022-05-31 11:40:00,49.3,49.41,49.27,49.41,58931.0,41.9179,42.0114,41.8924,42.0114,58931.0
2022-05-31 11:50:00,49.4,49.54,49.39,49.5,86052.0,42.0029,42.122,41.9944,42.088,86052.0
2022-05-31 12:00:00,49.5,49.61,49.49,49.52,63679.0,42.088,42.1815,42.0795,42.105,63679.0
2022-05-31 12:10:00,49.53,49.55,49.34,49.38,56249.0,42.1135,42.1305,41.9519,41.9859,56249.0
2022-05-31 12:20:00,49.4,49.44,49.34,49.42,53315.0,42.0029,42.0369,41.9519,42.0199,53315.0
2022-05-31 12:30:00,49.42,49.49,49.39,49.47,52086.0,42.0199,42.0795,41.9944,42.0624,52086.0
2022-05-31 12:40:00,49.47,49.57,49.47,49.54,35649.0,42.0624,42.1475,42.0624,42.122,35649.0
2022-05-31 12:50:00,49.55,49.58,49.47,49.49,57621.0,42.1305,42.156,42.0624,42.0795,57621.0
2022-05-31 13:00:00,49.48,49.57,49.35,49.56,61868.0,42.0709,42.1475,41.9604,42.139,61868.0
2022-05-31 13:10:00,49.55,49.55,49.45,49.5,94722.0,42.1305,42.1305,42.0454,42.088,94722.0
2022-05-31 13:20:00,49.5,49.53,49.45,49.51,69949.0,42.088,42.1135,42.0454,42.0965,69949.0
2022-05-31 13:30:00,49.51,49.65,49.49,49.62,95936.0,42.0965,42.2155,42.0795,42.19,95936.0
2022-05-31 13:40:00,49.62,49.7,49.59,49.66,57341.0,42.19,42.258,42.1645,42.224,57341.0
2022-05-31 13:50:00,49.66,49.96,49.66,49.93,86734.0,42.224,42.4791,42.224,42.4536,86734.0
2022-05-31 14:00:00,49.92,49.96,49.81,49.86,123439.0,42.4451,42.4791,42.3515,42.394,123439.0
2022-05-31 14:10:00,49.88,49.97,49.83,49.97,97049.0,42.4111,42.4876,42.3685,42.4876,97049.0
2022-05-31 14:20:00,49.97,50.0,49.79,49.81,92973.0,42.4876,42.5131,42.3345,42.3515,92973.0
2022-05-31 14:30:00,49.82,50.02,49.8,49.99,226154.0,42.36,42.5301,42.343,42.5046,226154.0
2022-05-31 14:40:00,49.98,49.99,49.66,49.7,120956.0,42.4961,42.5046,42.224,42.258,120956.0
2022-05-31 14:50:00,49.69,49.75,49.55,49.71,111093.0,42.2495,42.3005,42.1305,42.2665,111093.0
2022-05-31 15:00:00,49.72,49.72,49.55,49.69,85648.0,42.275,42.275,42.1305,42.2495,85648.0
2022-05-31 15:10:00,49.69,49.83,49.62,49.68,115239.0,42.2495,42.3685,42.19,42.241,115239.0
2022-05-31 15:20:00,49.68,49.83,49.67,49.81,80064.0,42.241,42.3685,42.2325,42.3515,80064.0
2022-05-31 15:30:00,49.81,49.93,49.8,49.9,234361.0,42.3515,42.4536,42.343,42.4281,234361.0
2022-05-31 15:40:00,49.9,50.02,49.89,49.92,381046.0,42.4281,42.5301,42.4196,42.4451,381046.0
2022-05-31 15:50:00,49.92,50.08,49.67,49.75,851682.0,42.4451,42.5811,42.2325,42.3005,851682.0
2022-06-01 09:30:00,49.9,50.01,49.52,49.66,418570.0,42.4281,42.5216,42.105,42.224,418570.0
2022-06-01 09:40:00,49.66,49.7,49.38,49.45,188251.0,42.224,42.258,41.9859,42.0454,188251.0
2022-06-01 09:50:00,49.44,49.5,49.09,49.16,112134.0,42.0369,42.088,41.7393,41.7989,112134.0
2022-06-01 10:00:00,49.18,49.35,49.14,49.24,216361.0,41.8159,41.9604,41.7819,41.8669,216361.0
2022-06-01 10:10:00,49.25,49.29,49.0,49.06,291840.0,41.8754,41.9094,41.6628,41.7138,291840.0
2022-06-01 10:20:00,49.06,49.07,48.88,48.9,250466.0,41.7138,41.7223,41.5608,41.5778,250466.0
2022-06-01 10:30:00,48.89,48.98,48.69,48.71,177087.0,41.5693,41.6458,41.3992,41.4162,177087.0
2022-06-01 10:40:00,48.73,48.8,48.61,48.61,114656.0,41.4333,41.4928,41.3312,41.3312,114656.0
2022-06-01 10:50:00,48.61,48.82,48.59,48.8,91665.0,41.3312,41.5098,41.3142,41.4928,91665.0
2022-06-01 11:00:00,48.8,48.8,48.53,48.54,97841.0,41.4928,41.4928,41.2632,41.2717,97841.0
2022-06-01 11:10:00,48.55,48.65,48.54,48.61,96971.0,41.2802,41.3652,41.2717,41.3312,96971.0
2022-06-01 11:20:00,48.59,48.6,48.41,48.52,125548.0,41.3142,41.3227,41.1612,41.2547,125548.0
2022-06-01 11:30:00,48.52,48.56,48.39,48.55,195612.0,41.2547,41.2887,41.1442,41.2802,195612.0
2022-06-01 11:40:00,48.55,48.55,48.33,48.33,117045.0,41.2802,41.2802,41.0931,41.0931,117045.0
2022-06-01 11:50:00,48.32,48.41,48.31,48.38,73174.0,41.0846,41.1612,41.0761,41.1357,73174.0
2022-06-01 12:00:00,48.38,48.44,48.32,48.39,75538.0,41.1357,41.1867,41.0846,41.1442,75538.0
2022-06-01 12:10:00,48.39,48.5,48.32,48.49,84288.0,41.1442,41.2377,41.0846,41.2292,84288.0
2022-06-01 12:20:00,48.48,48.59,48.45,48.54,129241.0,41.2207,41.3142,41.1952,41.2717,129241.0
2022-06-01 12:30:00,48.54,48.62,48.45,48.48,82911.0,41.2717,41.3397,41.1952,41.2207,82911.0
2022-06-01 12:40:00,48.48,48.52,48.42,48.45,99784.0,41.2207,41.2547,41.1697,41.1952,99784.0
2022-06-01 12:50:00,48.46,48.59,48.35,48.57,123743.0,41.2037,41.3142,41.1102,41.2972,123743.0
2022-06-01 13:00:00,48.58,48.63,48.48,48.62,78914.0,41.3057,41.3482,41.2207,41.3397,78914.0
2022-06-01 13:10:00,48.61,48.86,48.56,48.86,130768.0,41.3312,41.5438,41.2887,41.5438,130768.0
2022-06-01 13:20:00,48.85,49.02,48.83,49.01,83937.0,41.5353,41.6798,41.5183,41.6713,83937.0
2022-06-01 13:30:00,49.0,49.16,48.94,49.16,128067.0,41.6628,41.7989,41.6118,41.7989,128067.0
2022-06-01 13:40:00,49.16,49.25,49.11,49.12,103724.0,41.7989,41.8754,41.7564,41.7649,103724.0
2022-06-01 13:50:00,49.11,49.14,49.02,49.09,82269.0,41.7564,41.7819,41.6798,41.7393,82269.0
2022-06-01 14:00:00,49.09,49.21,49.07,49.16,126195.0,41.7393,41.8414,41.7223,41.7989,126195.0
2022-06-01 14:10:00,49.16,49.18,49.06,49.1,70668.0,41.7989,41.8159,41.7138,41.7478,70668.0
2022-06-01 14:20:00,49.1,49.33,49.08,49.24,97110.0,41.7478,41.9434,41.7308,41.8669,97110.0
2022-06-01 14:30:00,49.25,49.37,49.19,49.19,91176.0,41.8754,41.9774,41.8244,41.8244,91176.0
2022-06-01 14:40:00,49.19,49.35,49.18,49.24,89166.0,41.8244,41.9604,41.8159,41.8669,89166.0
2022-06-01 14:50:00,49.23,49.26,49.13,49.16,46466.0,41.8584,41.8839,41.7734,41.7989,46466.0
2022-06-01 15:00:00,49.16,49.21,49.06,49.21,57834.0,41.7989,41.8414,41.7138,41.8414,57834.0
2022-06-01 15:10:00,49.21,49.27,49.18,49.24,96198.0,41.8414,41.8924,41.8159,41.8669,96198.0
2022-06-01 15:20:00,49.25,49.28,49.18,49.23,108644.0,41.8754,41.9009,41.8159,41.8584,108644.0
2022-06-01 15:30:00,49.22,49.3,49.16,49.29,208157.0,41.8499,41.9179,41.7989,41.9094,208157.0
2022-06-01 15:40:00,49.3,49.33,49.19,49.2,244254.0,41.9179,41.9434,41.8244,41.8329,244254.0
2022-06-01 15:50:00,49.2,49.3,48.89,48.91,478048.0,41.8329,41.9179,41.5693,41.5863,478048.0
2022-06-02 09:30:00,48.88,49.1,48.65,48.91,169553.0,41.5608,41.7478,41.3652,41.5863,169553.0
2022-06-02 09:40:00,48.92,48.95,48.67,48.9,179321.0,41.5948,41.6203,41.3822,41.5778,179321.0
2022-06-02 09:50:00,48.88,48.93,48.69,48.93,105723.0,41.5608,41.6033,41.3992,41.6033,105723.0
2022-06-02 10:00:00,48.93,49.01,48.77,48.78,197442.0,41.6033,41.6713,41.4673,41.4758,197442.0
2022-06-02 10:10:00,48.79,49.01,48.79,48.84,88719.0,41.4843,41.6713,41.4843,41.5268,88719.0
2022-06-02 10:20:00,48.83,48.92,48.58,48.77,225994.0,41.5183,41.5948,41.3057,41.4673,225994.0
2022-06-02 10:30:00,48.77,48.97,48.72,48.84,114725.0,41.4673,41.6373,41.4247,41.5268,114725.0
2022-06-02 10:40:00,48.84,48.96,48.81,48.93,72330.0,41.5268,41.6288,41.5013,41.6033,72330.0
2022-06-02 10:50:00,48.93,49.06,48.91,49.05,70701.0,41.6033,41.7138,41.5863,41.7053,70701.0
2022-06-02 11:00:00,49.03,49.27,49.02,49.26,94325.0,41.6883,41.8924,41.6798,41.8839,94325.0
2022-06-02 11:10:00,49.25,49.33,49.19,49.21,76194.0,41.8754,41.9434,41.8244,41.8414,76194.0
2022-06-02 11:20:00,49.21,49.38,49.17,49.36,97150.0,41.8414,41.9859,41.8074,41.9689,97150.0
2022-06-02 11:30:00,49.38,49.38,49.23,49.3,62692.0,41.9859,41.9859,41.8584,41.9179,62692.0
2022-06-02 11:40:00,49.31,49.53,49.31,49.51,62928.0,41.9264,42.1135,41.9264,42.0965,62928.0
2022-06-02 11:50:00,49.52,49.53,49.39,49.41,65498.0,42.105,42.1135,41.9944,42.0114,65498.0
2022-06-02 12:00:00,49.42,49.48,49.38,49.39,94480.0,42.0199,42.0709,41.9859,41.9944,94480.0
2022-06-02 12:10:00,49.38,49.43,49.3,49.39,58508.0,41.9859,42.0284,41.9179,41.9944,58508.0
2022-06-02 12:20:00,49.39,49.58,49.36,49.57,64154.0,41.9944,42.156,41.9689,42.1475,64154.0
2022-06-02 12:30:00,49.56,49.7,49.55,49.68,96947.0,42.139,42.258,42.1305,42.241,96947.0
2022-06-02 12:40:00,49.68,49.72,49.56,49.58,111767.0,42.241,42.275,42.139,42.156,111767.0
2022-06-02 12:50:00,49.58,49.65,49.56,49.57,40376.0,42.156,42.2155,42.139,42.1475,40376.0
2022-06-02 13:00:00,49.58,49.64,49.56,49.57,41954.0,42.156,42.207,42.139,42.1475,41954.0
2022-06-02 13:10:00,49.57,49.61,49.49,49.61,32868.0,42.1475,42.1815,42.0795,42.1815,32868.0
2022-06-02 13:20:00,49.6,49.65,49.56,49.64,48243.0,42.173,42.2155,42.139,42.207,48243.0
2022-06-02 13:30:00,49.65,49.66,49.58,49.63,24659.0,42.2155,42.224,42.156,42.1985,24659.0
2022-06-02 13:40:00,49.62,49.72,49.56,49.7,45268.0,42.19,42.275,42.139,42.258,45268.0
2022-06-02 13:50:00,49.71,49.73,49.62,49.69,49816.0,42.2665,42.2835,42.19,42.2495,49816.0
2022-06-02 14:00:00,49.68,49.73,49.65,49.67,42127.0,42.241,42.2835,42.2155,42.2325,42127.0
2022-06-02 14:10:00,49.67,49.73,49.65,49.66,50095.0,42.2325,42.2835,42.2155,42.224,50095.0
2022-06-02 14:20:00,49.66,49.68,49.58,49.62,47570.0,42.224,42.241,42.156,42.19,47570.0
2022-06-02 14:30:00,49.61,49.7,49.6,49.7,60762.0,42.1815,42.258,42.173,42.258,60762.0
2022-06-02 14:40:00,49.7,49.7,49.63,49.68,54911.0,42.258,42.258,42.1985,42.241,54911.0
2022-06-02 14:50:00,49.67,49.72,49.59,49.6,123215.0,42.2325,42.275,42.1645,42.173,123215.0
2022-06-02 15:00:00,49.59,49.69,49.59,49.68,147896.0,42.1645,42.2495,42.1645,42.241,147896.0
2022-06-02 15:10:00,49.69,49.74,49.66,49.72,123895.0,42.2495,42.292,42.224,42.275,123895.0
2022-06-02 15:20:00,49.72,49.78,49.63,49.68,126395.0,42.275,42.326,42.1985,42.241,126395.0
2022-06-02 15:30:00,49.66,49.69,49.52,49.54,111705.0,42.224,42.2495,42.105,42.122,111705.0
2022-06-02 15:40:00,49.55,49.66,49.53,49.6,172190.0,42.1305,42.224,42.1135,42.173,172190.0
2022-06-02 15:50:00,49.59,49.75,49.57,49.74,452685.0,42.1645,42.3005,42.1475,42.292,452685.0
2022-06-03 09:30:00,49.37,49.82,49.34,49.39,138673.0,41.9774,42.36,41.9519,41.9944,138673.0
2022-06-03 09:40:00,49.39,49.47,49.26,49.42,215332.0,41.9944,42.0624,41.8839,42.0199,215332.0
2022-06-03 09:50:00,49.42,49.56,49.27,49.52,122524.0,42.0199,42.139,41.8924,42.105,122524.0
2022-06-03 10:00:00,49.53,49.62,49.34,49.38,100064.0,42.1135,42.19,41.9519,41.9859,100064.0
2022-06-03 10:10:00,49.36,49.54,49.3,49.54,75283.0,41.9689,42.122,41.9179,42.122,75283.0
2022-06-03 10:20:00,49.52,49.53,49.34,49.39,63483.0,42.105,42.1135,41.9519,41.9944,63483.0
2022-06-03 10:30:00,49.38,49.48,49.25,49.27,72624.0,41.9859,42.0709,41.8754,41.8924,72624.0
2022-06-03 10:40:00,49.26,49.28,49.09,49.27,118705.0,41.8839,41.9009,41.7393,41.8924,118705.0
2022-06-03 10:50:00,49.26,49.29,49.16,49.27,103160.0,41.8839,41.9094,41.7989,41.8924,103160.0
2022-06-03 11:00:00,49.27,49.28,49.11,49.17,139466.0,41.8924,41.9009,41.7564,41.8074,139466.0
2022-06-03 11:10:00,49.17,49.25,49.09,49.23,62172.0,41.8074,41.8754,41.7393,41.8584,62172.0
2022-06-03 11:20:00,49.22,49.25,49.13,49.23,74885.0,41.8499,41.8754,41.7734,41.8584,74885.0
2022-06-03 11:30:00,49.25,49.37,49.21,49.35,71664.0,41.8754,41.9774,41.8414,41.9604,71664.0
2022-06-03 11:40:00,49.36,49.37,49.18,49.18,45298.0,41.9689,41.9774,41.8159,41.8159,45298.0
2022-06-03 11:50:00,49.17,49.3,49.14,49.29,106999.0,41.8074,41.9179,41.7819,41.9094,106999.0
2022-06-03 12:00:00,49.29,49.33,49.22,49.24,87675.0,41.9094,41.9434,41.8499,41.8669,87675.0
2022-06-03 12:10:00,49.25,49.3,49.11,49.11,52261.0,41.8754,41.9179,41.7564,41.7564,52261.0
2022-06-03 12:20:00,49.1,49.26,49.06,49.22,44767.0,41.7478,41.8839,41.7138,41.8499,44767.0
2022-06-03 12:30:00,49.22,49.24,49.15,49.24,36949.0,41.8499,41.8669,41.7904,41.8669,36949.0
2022-06-03 12:40:00,49.23,49.25,49.16,49.23,43027.0,41.8584,41.8754,41.7989,41.8584,43027.0
2022-06-03 12:50:00,49.23,49.39,49.18,49.38,39638.0,41.8584,41.9944,41.8159,41.9859,39638.0
2022-06-03 13:00:00,49.38,49.56,49.34,49.5,151446.0,41.9859,42.139,41.9519,42.088,151446.0
2022-06-03 13:10:00,49.5,49.5,49.2,49.23,107868.0,42.088,42.088,41.8329,41.8584,107868.0
2022-06-03 13:20:00,49.22,49.31,49.19,49.28,84062.0,41.8499,41.9264,41.8244,41.9009,84062.0
2022-06-03 13:30:00,49.27,49.29,49.17,49.29,150158.0,41.8924,41.9094,41.8074,41.9094,150158.0
2022-06-03 13:40:00,49.29,49.29,49.15,49.23,109176.0,41.9094,41.9094,41.7904,41.8584,109176.0
2022-06-03 13:50:00,49.23,49.26,49.17,49.18,76303.0,41.8584,41.8839,41.8074,41.8159,76303.0
2022-06-03 14:00:00,49.19,49.23,49.14,49.19,58012.0,41.8244,41.8584,41.7819,41.8244,58012.0
2022-06-03 14:10:00,49.18,49.28,49.17,49.27,63476.0,41.8159,41.9009,41.8074,41.8924,63476.0
2022-06-03 14:20:00,49.27,49.34,49.21,49.34,50784.0,41.8924,41.9519,41.8414,41.9519,50784.0
2022-06-03 14:30:00,49.33,49.33,49.1,49.14,66357.0,41.9434,41.9434,41.7478,41.7819,66357.0
2022-06-03 14:40:00,49.14,49.16,49.07,49.14,70879.0,41.7819,41.7989,41.7223,41.7819,70879.0
2022-06-03 14:50:00,49.15,49.17,49.1,49.16,79524.0,41.7904,41.8074,41.7478,41.7989,79524.0
2022-06-03 15:00:00,49.16,49.2,49.05,49.1,91856.0,41.7989,41.8329,41.7053,41.7478,91856.0
2022-06-03 15:10:00,49.1,49.14,49.01,49.02,82061.0,41.7478,41.7819,41.6713,41.6798,82061.0
2022-06-03 15:20:00,49.04,49.22,49.03,49.22,207763.0,41.6968,41.8499,41.6883,41.8499,207763.0
2022-06-03 15:30:00,49.22,49.23,49.11,49.17,228461.0,41.8499,41.8584,41.7564,41.8074,228461.0
2022-06-03 15:40:00,49.18,49.2,49.06,49.11,187446.0,41.8159,41.8329,41.7138,41.7564,187446.0
2022-06-03 15:50:00,49.1,49.17,49.03,49.08,413198.0,41.7478,41.8074,41.6883,41.7308,413198.0
2022-06-06 09:30:00,49.7,49.84,49.32,49.81,113972.0,42.258,42.377,41.9349,42.3515,113972.0
2022-06-06 09:40:00,49.8,49.93,49.72,49.89,121086.0,42.343,42.4536,42.275,42.4196,121086.0
2022-06-06 09:50:00,49.9,50.27,49.86,50.25,156584.0,42.4281,42.7427,42.394,42.7256,156584.0
2022-06-06 10:00:00,50.26,50.39,50.23,50.26,95745.0,42.7342,42.8447,42.7086,42.7342,95745.0
2022-06-06 10:10:00,50.27,50.38,50.25,50.38,79229.0,42.7427,42.8362,42.7256,42.8362,79229.0
2022-06-06 10:20:00,50.38,50.4,50.23,50.24,71638.0,42.8362,42.8532,42.7086,42.7171,71638.0
2022-06-06 10:30:00,50.25,50.26,50.05,50.08,61031.0,42.7256,42.7342,42.5556,42.5811,61031.0
2022-06-06 10:40:00,50.09,50.15,50.0,50.14,104361.0,42.5896,42.6406,42.5131,42.6321,104361.0
2022-06-06 10:50:00,50.13,50.13,49.96,49.98,62831.0,42.6236,42.6236,42.4791,42.4961,62831.0
2022-06-06 11:00:00,49.97,50.01,49.9,49.94,48870.0,42.4876,42.5216,42.4281,42.4621,48870.0
2022-06-06 11:10:00,49.93,49.94,49.7,49.71,87026.0,42.4536,42.4621,42.258,42.2665,87026.0
2022-06-06 11:20:00,49.69,49.75,49.65,49.69,37452.0,42.2495,42.3005,42.2155,42.2495,37452.0
2022-06-06 11:30:00,49.68,49.73,49.62,49.68,81974.0,42.241,42.2835,42.19,42.241,81974.0
2022-06-06 11:40:00,49.68,49.77,49.61,49.61,58346.0,42.241,42.3175,42.1815,42.1815,58346.0
2022-06-06 11:50:00,49.61,49.69,49.61,49.68,31420.0,42.1815,42.2495,42.1815,42.241,31420.0
2022-06-06 12:00:00,49.67,49.68,49.52,49.59,43172.0,42.2325,42.241,42.105,42.1645,43172.0
2022-06-06 12:10:00,49.58,49.6,49.48,49.56,40286.0,42.156,42.173,42.0709,42.139,40286.0
2022-06-06 12:20:00,49.56,49.58,49.44,49.47,46025.0,42.139,42.156,42.0369,42.0624,46025.0
2022-06-06 12:30:00,49.46,49.6,49.43,49.58,28997.0,42.0539,42.173,42.0284,42.156,28997.0
2022-06-06 12:40:00,49.58,49.62,49.54,49.56,36592.0,42.156,42.19,42.122,42.139,36592.0
2022-06-06 12:50:00,49.55,49.67,49.52,49.65,47919.0,42.1305,42.2325,42.105,42.2155,47919.0
2022-06-06 13:00:00,49.66,49.67,49.59,49.62,66958.0,42.224,42.2325,42.1645,42.19,66958.0
2022-06-06 13:10:00,49.63,49.64,49.56,49.62,36881.0,42.1985,42.207,42.139,42.19,36881.0
2022-06-06 13:20:00,49.61,49.68,49.57,49.61,48529.0,42.1815,42.241,42.1475,42.1815,48529.0
2022-06-06 13:30:00,49.6,49.74,49.59,49.71,62874.0,42.173,42.292,42.1645,42.2665,62874.0
2022-06-06 13:40:00,49.72,49.83,49.71,49.83,65971.0,42.275,42.3685,42.2665,42.3685,65971.0
2022-06-06 13:50:00,49.83,49.93,49.83,49.89,118133.0,42.3685,42.4536,42.3685,42.4196,118133.0
2022-06-06 14:00:00,49.91,49.91,49.77,49.79,61403.0,42.4366,42.4366,42.3175,42.3345,61403.0
2022-06-06 14:10:00,49.79,49.8,49.71,49.74,40086.0,42.3345,42.343,42.2665,42.292,40086.0
2022-06-06 14:20:00,49.73,49.74,49.49,49.53,49643.0,42.2835,42.292,42.0795,42.1135,49643.0
2022-06-06 14:30:00,49.52,49.59,49.5,49.55,60744.0,42.105,42.1645,42.088,42.1305,60744.0
2022-06-06 14:40:00,49.55,49.63,49.52,49.59,36694.0,42.1305,42.1985,42.105,42.1645,36694.0
2022-06-06 14:50:00,49.58,49.64,49.44,49.62,60406.0,42.156,42.207,42.0369,42.19,60406.0
2022-06-06 15:00:00,49.62,49.65,49.57,49.61,76322.0,42.19,42.2155,42.1475,42.1815,76322.0
2022-06-06 15:10:00,49.61,49.66,49.55,49.59,76109.0,42.1815,42.224,42.1305,42.1645,76109.0
2022-06-06 15:20:00,49.59,49.69,49.52,49.65,201919.0,42.1645,42.2495,42.105,42.2155,201919.0
2022-06-06 15:30:00,49.65,49.66,49.51,49.55,123711.0,42.2155,42.224,42.0965,42.1305,123711.0
2022-06-06 15:40:00,49.54,49.69,49.48,49.5,337556.0,42.122,42.2495,42.0709,42.088,337556.0
2022-06-06 15:50:00,49.51,49.6,49.43,49.46,335335.0,42.0965,42.173,42.0284,42.0539,335335.0
2022-06-07 09:30:00,48.99,49.21,48.93,48.94,134387.0,41.6543,41.8414,41.6033,41.6118,134387.0
2022-06-07 09:40:00,49.0,49.0,48.74,48.78,101600.0,41.6628,41.6628,41.4418,41.4758,101600.0
2022-06-07 09:50:00,48.78,49.12,48.78,49.01,76137.0,41.4758,41.7649,41.4758,41.6713,76137.0
2022-06-07 10:00:00,49.02,49.24,48.98,49.14,69765.0,41.6798,41.8669,41.6458,41.7819,69765.0
2022-06-07 10:10:00,49.12,49.14,48.94,49.02,47616.0,41.7649,41.7819,41.6118,41.6798,47616.0
2022-06-07 10:20:00,49.02,49.28,48.99,49.27,90717.0,41.6798,41.9009,41.6543,41.8924,90717.0
2022-06-07 10:30:00,49.28,49.47,49.26,49.45,78312.0,41.9009,42.0624,41.8839,42.0454,78312.0
2022-06-07 10:40:00,49.45,49.55,49.42,49.45,41640.0,42.0454,42.1305,42.0199,42.0454,41640.0
2022-06-07 10:50:00,49.45,49.51,49.42,49.43,26975.0,42.0454,42.0965,42.0199,42.0284,26975.0
2022-06-07 11:00:00,49.43,49.49,49.35,49.48,39291.0,42.0284,42.0795,41.9604,42.0709,39291.0
2022-06-07 11:10:00,49.49,49.57,49.46,49.5,47467.0,42.0795,42.1475,42.0539,42.088,47467.0
2022-06-07 11:20:00,49.5,49.52,49.39,49.44,72395.0,42.088,42.105,41.9944,42.0369,72395.0
2022-06-07 11:30:00,49.44,49.49,49.4,49.48,50142.0,42.0369,42.0795,42.0029,42.0709,50142.0
2022-06-07 11:40:00,49.48,49.48,49.31,49.32,38925.0,42.0709,42.0709,41.9264,41.9349,38925.0
2022-06-07 11:50:00,49.31,49.37,49.28,49.36,59260.0,41.9264,41.9774,41.9009,41.9689,59260.0
2022-06-07 12:00:00,49.36,49.4,49.31,49.35,38283.0,41.9689,42.0029,41.9264,41.9604,38283.0
2022-06-07 12:10:00,49.36,49.41,49.31,49.36,43685.0,41.9689,42.0114,41.9264,41.9689,43685.0
2022-06-07 12:20:00,49.38,49.45,49.35,49.43,36858.0,41.9859,42.0454,41.9604,42.0284,36858.0
2022-06-07 12:30:00,49.42,49.46,49.38,49.45,38079.0,42.0199,42.0539,41.9859,42.0454,38079.0
2022-06-07 12:40:00,49.46,49.54,49.46,49.54,39068.0,42.0539,42.122,42.0539,42.122,39068.0
2022-06-07 12:50:00,49.54,49.6,49.51,49.59,53268.0,42.122,42.173,42.0965,42.1645,53268.0
2022-06-07 13:00:00,49.58,49.69,49.55,49.66,45273.0,42.156,42.2495,42.1305,42.224,45273.0
2022-06-07 13:10:00,49.67,49.75,49.63,49.71,58926.0,42.2325,42.3005,42.1985,42.2665,58926.0
2022-06-07 13:20:00,49.7,49.72,49.64,49.68,52936.0,42.258,42.275,42.207,42.241,52936.0
2022-06-07 13:30:00,49.69,49.69,49.62,49.68,45426.0,42.2495,42.2495,42.19,42.241,45426.0
2022-06-07 13:40:00,49.68,49.69,49.62,49.63,53821.0,42.241,42.2495,42.19,42.1985,53821.0
2022-06-07 13:50:00,49.64,49.67,49.53,49.55,43857.0,42.207,42.2325,42.1135,42.1305,43857.0
2022-06-07 14:00:00,49.54,49.64,49.52,49.64,68630.0,42.122,42.207,42.105,42.207,68630.0
2022-06-07 14:10:00,49.63,49.73,49.63,49.64,41457.0,42.1985,42.2835,42.1985,42.207,41457.0
2022-06-07 14:20:00,49.63,49.74,49.62,49.73,47950.0,42.1985,42.292,42.19,42.2835,47950.0
2022-06-07 14:30:00,49.73,49.8,49.68,49.72,70505.0,42.2835,42.343,42.241,42.275,70505.0
2022-06-07 14:40:00,49.72,49.74,49.57,49.59,50293.0,42.275,42.292,42.1475,42.1645,50293.0
2022-06-07 14:50:00,49.59,49.66,49.56,49.66,52916.0,42.1645,42.224,42.139,42.224,52916.0
2022-06-07 15:00:00,49.66,49.71,49.64,49.65,46083.0,42.224,42.2665,42.207,42.2155,46083.0
2022-06-07 15:10:00,49.65,49.71,49.62,49.7,47595.0,42.2155,42.2665,42.19,42.258,47595.0
2022-06-07 15:20:00,49.7,49.75,49.67,49.75,52580.0,42.258,42.3005,42.2325,42.3005,52580.0
2022-06-07 15:30:00,49.74,49.86,49.72,49.86,100252.0,42.292,42.394,42.275,42.394,100252.0
2022-06-07 15:40:00,49.86,49.87,49.8,49.8,181222.0,42.394,42.4026,42.343,42.343,181222.0
2022-06-07 15:50:00,49.8,49.89,49.69,49.76,431721.0,42.343,42.4196,42.2495,42.309,431721.0
2022-06-08 09:30:00,49.2,49.25,48.94,49.15,126757.0,41.8329,41.8754,41.6118,41.7904,126757.0
2022-06-08 09:40:00,49.14,49.45,49.07,49.42,93325.0,41.7819,42.0454,41.7223,42.0199,93325.0
2022-06-08 09:50:00,49.43,49.45,49.28,49.34,78391.0,42.0284,42.0454,41.9009,41.9519,78391.0
2022-06-08 10:00:00,49.34,49.44,49.3,49.35,80789.0,41.9519,42.0369,41.9179,41.9604,80789.0
2022-06-08 10:10:00,49.36,49.36,49.08,49.15,76385.0,41.9689,41.9689,41.7308,41.7904,76385.0
2022-06-08 10:20:00,49.16,49.26,49.15,49.18,56402.0,41.7989,41.8839,41.7904,41.8159,56402.0
2022-06-08 10:30:00,49.16,49.34,49.16,49.25,55554.0,41.7989,41.9519,41.7989,41.8754,55554.0
2022-06-08 10:40:00,49.25,49.36,49.2,49.29,45250.0,41.8754,41.9689,41.8329,41.9094,45250.0
2022-06-08 10:50:00,49.3,49.34,49.21,49.23,47680.0,41.9179,41.9519,41.8414,41.8584,47680.0
2022-06-08 11:00:00,49.24,49.28,49.2,49.23,54044.0,41.8669,41.9009,41.8329,41.8584,54044.0
2022-06-08 11:10:00,49.23,49.35,49.2,49.31,53976.0,41.8584,41.9604,41.8329,41.9264,53976.0
2022-06-08 11:20:00,49.29,49.3,49.21,49.23,42915.0,41.9094,41.9179,41.8414,41.8584,42915.0
2022-06-08 11:30:00,49.23,49.28,49.21,49.27,62237.0,41.8584,41.9009,41.8414,41.8924,62237.0
2022-06-08 11:40:00,49.27,49.29,49.09,49.12,93519.0,41.8924,41.9094,41.7393,41.7649,93519.0
2022-06-08 11:50:00,49.11,49.17,49.08,49.12,70694.0,41.7564,41.8074,41.7308,41.7649,70694.0
2022-06-08 12:00:00,49.11,49.19,49.1,49.13,67372.0,41.7564,41.8244,41.7478,41.7734,67372.0
2022-06-08 12:10:00,49.13,49.14,49.06,49.09,42661.0,41.7734,41.7819,41.7138,41.7393,42661.0
2022-06-08 12:20:00,49.1,49.11,48.92,48.95,76440.0,41.7478,41.7564,41.5948,41.6203,76440.0
2022-06-08 12:30:00,48.94,48.94,48.74,48.74,39878.0,41.6118,41.6118,41.4418,41.4418,39878.0
2022-06-08 12:40:00,48.73,48.77,48.59,48.72,73487.0,41.4333,41.4673,41.3142,41.4247,73487.0
2022-06-08 12:50:00,48.71,48.82,48.7,48.82,57718.0,41.4162,41.5098,41.4077,41.5098,57718.0
2022-06-08 13:00:00,48.83,48.87,48.72,48.86,53064.0,41.5183,41.5523,41.4247,41.5438,53064.0
2022-06-08 13:10:00,48.86,48.95,48.8,48.93,41531.0,41.5438,41.6203,41.4928,41.6033,41531.0
2022-06-08 13:20:00,48.92,48.94,48.81,48.84,35895.0,41.5948,41.6118,41.5013,41.5268,35895.0
2022-06-08 13:30:00,48.82,48.83,48.74,48.77,51820.0,41.5098,41.5183,41.4418,41.4673,51820.0
2022-06-08 13:40:00,48.77,48.91,48.75,48.87,39668.0,41.4673,41.5863,41.4503,41.5523,39668.0
2022-06-08 13:50:00,48.88,48.95,48.83,48.87,59936.0,41.5608,41.6203,41.5183,41.5523,59936.0
2022-06-08 14:00:00,48.87,48.97,48.87,48.89,85577.0,41.5523,41.6373,41.5523,41.5693,85577.0
2022-06-08 14:10:00,48.88,48.92,48.85,48.9,44754.0,41.5608,41.5948,41.5353,41.5778,44754.0
2022-06-08 14:20:00,48.9,48.95,48.79,48.83,48529.0,41.5778,41.6203,41.4843,41.5183,48529.0
2022-06-08 14:30:00,48.82,48.87,48.75,48.8,53637.0,41.5098,41.5523,41.4503,41.4928,53637.0
2022-06-08 14:40:00,48.8,48.95,48.79,48.91,65189.0,41.4928,41.6203,41.4843,41.5863,65189.0
2022-06-08 14:50:00,48.9,48.94,48.87,48.92,61137.0,41.5778,41.6118,41.5523,41.5948,61137.0
2022-06-08 15:00:00,48.92,48.93,48.81,48.89,74335.0,41.5948,41.6033,41.5013,41.5693,74335.0
2022-06-08 15:10:00,48.89,49.03,48.87,49.02,74297.0,41.5693,41.6883,41.5523,41.6798,74297.0
2022-06-08 15:20:00,49.02,49.11,49.01,49.07,83620.0,41.6798,41.7564,41.6713,41.7223,83620.0
2022-06-08 15:30:00,49.07,49.14,49.04,49.13,124076.0,41.7223,41.7819,41.6968,41.7734,124076.0
2022-06-08 15:40:00,49.11,49.12,48.99,49.0,137687.0,41.7564,41.7649,41.6543,41.6628,137687.0
2022-06-08 15:50:00,49.0,49.11,49.0,49.04,305844.0,41.6628,41.7564,41.6628,41.6968,305844.0
2022-06-09 09:30:00,48.9,49.01,48.64,48.65,113061.0,41.5778,41.6713,41.3567,41.3652,113061.0
2022-06-09 09:40:00,48.65,48.7,48.42,48.64,112924.0,41.3652,41.4077,41.1697,41.3567,112924.0
2022-06-09 09:50:00,48.66,48.8,48.57,48.77,108418.0,41.3737,41.4928,41.2972,41.4673,108418.0
2022-06-09 10:00:00,48.77,48.8,48.45,48.45,108625.0,41.4673,41.4928,41.1952,41.1952,108625.0
2022-06-09 10:10:00,48.45,48.5,48.21,48.48,120556.0,41.1952,41.2377,40.9911,41.2207,120556.0
2022-06-09 10:20:00,48.48,48.58,48.41,48.57,95643.0,41.2207,41.3057,41.1612,41.2972,95643.0
2022-06-09 10:30:00,48.58,48.69,48.54,48.61,40762.0,41.3057,41.3992,41.2717,41.3312,40762.0
2022-06-09 10:40:00,48.59,48.61,48.43,48.48,45770.0,41.3142,41.3312,41.1782,41.2207,45770.0
2022-06-09 10:50:00,48.44,48.52,48.37,48.5,50903.0,41.1867,41.2547,41.1272,41.2377,50903.0
2022-06-09 11:00:00,48.5,48.5,48.33,48.39,63714.0,41.2377,41.2377,41.0931,41.1442,63714.0
2022-06-09 11:10:00,48.39,48.5,48.39,48.5,41926.0,41.1442,41.2377,41.1442,41.2377,41926.0
2022-06-09 11:20:00,48.5,48.6,48.43,48.46,54125.0,41.2377,41.3227,41.1782,41.2037,54125.0
2022-06-09 11:30:00,48.47,48.48,48.36,48.43,44892.0,41.2122,41.2207,41.1187,41.1782,44892.0
2022-06-09 11:40:00,48.43,48.58,48.4,48.41,44482.0,41.1782,41.3057,41.1527,41.1612,44482.0
2022-06-09 11:50:00,48.42,48.55,48.36,48.53,64916.0,41.1697,41.2802,41.1187,41.2632,64916.0
2022-06-09 12:00:00,48.53,48.6,48.42,48.48,64678.0,41.2632,41.3227,41.1697,41.2207,64678.0
2022-06-09 12:10:00,48.47,48.47,48.36,48.41,32216.0,41.2122,41.2122,41.1187,41.1612,32216.0
2022-06-09 12:20:00,48.42,48.54,48.42,48.5,31689.0,41.1697,41.2717,41.1697,41.2377,31689.0
2022-06-09 12:30:00,48.51,48.59,48.47,48.58,49550.0,41.2462,41.3142,41.2122,41.3057,49550.0
2022-06-09 12:40:00,48.59,48.64,48.55,48.58,32071.0,41.3142,41.3567,41.2802,41.3057,32071.0
2022-06-09 12:50:00,48.56,48.76,48.56,48.76,43600.0,41.2887,41.4588,41.2887,41.4588,43600.0
2022-06-09 13:00:00,48.77,48.86,48.75,48.76,52505.0,41.4673,41.5438,41.4503,41.4588,52505.0
2022-06-09 13:10:00,48.76,48.81,48.74,48.78,30737.0,41.4588,41.5013,41.4418,41.4758,30737.0
2022-06-09 13:20:00,48.78,48.79,48.61,48.62,25845.0,41.4758,41.4843,41.3312,41.3397,25845.0
2022-06-09 13:30:00,48.63,48.63,48.51,48.58,44625.0,41.3482,41.3482,41.2462,41.3057,44625.0
2022-06-09 13:40:00,48.58,48.62,48.54,48.61,40819.0,41.3057,41.3397,41.2717,41.3312,40819.0
2022-06-09 13:50:00,48.62,48.7,48.58,48.7,37888.0,41.3397,41.4077,41.3057,41.4077,37888.0
2022-06-09 14:00:00,48.7,48.7,48.53,48.64,64703.0,41.4077,41.4077,41.2632,41.3567,64703.0
2022-06-09 14:10:00,48.64,48.69,48.57,48.62,73372.0,41.3567,41.3992,41.2972,41.3397,73372.0
2022-06-09 14:20:00,48.62,48.68,48.54,48.62,56440.0,41.3397,41.3907,41.2717,41.3397,56440.0
2022-06-09 14:30:00,48.63,48.63,48.46,48.47,63085.0,41.3482,41.3482,41.2037,41.2122,63085.0
2022-06-09 14:40:00,48.46,48.47,48.27,48.32,107700.0,41.2037,41.2122,41.0421,41.0846,107700.0
2022-06-09 14:50:00,48.32,48.45,48.3,48.31,119199.0,41.0846,41.1952,41.0676,41.0761,119199.0
2022-06-09 15:00:00,48.3,48.32,48.18,48.19,100810.0,41.0676,41.0846,40.9656,40.9741,100810.0
2022-06-09 15:10:00,48.19,48.22,48.14,48.18,128554.0,40.9741,40.9996,40.9316,40.9656,128554.0
2022-06-09 15:20:00,48.19,48.22,48.07,48.07,118701.0,40.9741,40.9996,40.8721,40.8721,118701.0
2022-06-09 15:30:00,48.06,48.1,47.99,48.08,208997.0,40.8636,40.8976,40.8041,40.8806,208997.0
2022-06-09 15:40:00,48.08,48.09,47.89,47.93,436714.0,40.8806,40.8891,40.719,40.753,436714.0
2022-06-09 15:50:00,47.93,47.96,47.68,47.7,495433.0,40.753,40.7786,40.5405,40.5575,495433.0
2022-06-10 09:30:00,46.67,47.08,46.57,46.9,223338.0,39.6817,40.0303,39.5967,39.8773,223338.0
2022-06-10 09:40:00,46.9,47.09,46.77,46.88,171336.0,39.8773,40.0388,39.7667,39.8603,171336.0
2022-06-10 09:50:00,46.88,46.93,46.74,46.8,134231.0,39.8603,39.9028,39.7412,39.7922,134231.0
2022-06-10 10:00:00,46.82,46.84,46.62,46.64,131941.0,39.8093,39.8263,39.6392,39.6562,131941.0
2022-06-10 10:10:00,46.63,46.65,46.42,46.47,108870.0,39.6477,39.6647,39.4691,39.5117,108870.0
2022-06-10 10:20:00,46.47,46.5,46.38,46.41,76150.0,39.5117,39.5372,39.4351,39.4606,76150.0
2022-06-10 10:30:00,46.41,46.5,46.37,46.46,88469.0,39.4606,39.5372,39.4266,39.5032,88469.0
2022-06-10 10:40:00,46.45,46.59,46.45,46.56,83306.0,39.4947,39.6137,39.4947,39.5882,83306.0
2022-06-10 10:50:00,46.57,46.67,46.35,46.36,144335.0,39.5967,39.6817,39.4096,39.4181,144335.0
2022-06-10 11:00:00,46.36,46.37,46.17,46.25,133045.0,39.4181,39.4266,39.2566,39.3246,133045.0
2022-06-10 11:10:00,46.25,46.29,46.14,46.19,183166.0,39.3246,39.3586,39.2311,39.2736,183166.0
2022-06-10 11:20:00,46.19,46.24,45.9,45.97,169056.0,39.2736,39.3161,39.027,39.0865,169056.0
2022-06-10 11:30:00,45.96,46.02,45.89,45.9,87418.0,39.078,39.129,39.0185,39.027,87418.0
2022-06-10 11:40:00,45.89,46.01,45.86,45.87,87289.0,39.0185,39.1205,38.993,39.0015,87289.0
2022-06-10 11:50:00,45.87,45.99,45.85,45.94,53663.0,39.0015,39.1035,38.9845,39.061,53663.0
2022-06-10 12:00:00,45.94,46.23,45.93,46.23,103163.0,39.061,39.3076,39.0525,39.3076,103163.0
2022-06-10 12:10:00,46.22,46.26,46.01,46.03,70820.0,39.2991,39.3331,39.1205,39.1375,70820.0
2022-06-10 12:20:00,46.03,46.12,45.99,46.03,61965.0,39.1375,39.2141,39.1035,39.1375,61965.0
2022-06-10 12:30:00,46.03,46.06,45.95,45.99,60738.0,39.1375,39.1631,39.0695,39.1035,60738.0
2022-06-10 12:40:00,45.98,46.05,45.94,45.97,72162.0,39.095,39.1546,39.061,39.0865,72162.0
2022-06-10 12:50:00,45.97,45.97,45.82,45.89,53355.0,39.0865,39.0865,38.959,39.0185,53355.0
2022-06-10 13:00:00,45.89,45.93,45.76,45.93,69649.0,39.0185,39.0525,38.908,39.0525,69649.0
2022-06-10 13:10:00,45.94,45.99,45.83,45.98,63530.0,39.061,39.1035,38.9675,39.095,63530.0
2022-06-10 13:20:00,45.97,46.11,45.94,46.11,48966.0,39.0865,39.2056,39.061,39.2056,48966.0
2022-06-10 13:30:00,46.1,46.15,45.99,46.15,89014.0,39.1971,39.2396,39.1035,39.2396,89014.0
2022-06-10 13:40:00,46.15,46.15,46.06,46.14,64006.0,39.2396,39.2396,39.1631,39.2311,64006.0
2022-06-10 13:50:00,46.14,46.21,45.95,46.01,94138.0,39.2311,39.2906,39.0695,39.1205,94138.0
2022-06-10 14:00:00,46.01,46.04,45.9,46.03,94729.0,39.1205,39.146,39.027,39.1375,94729.0
2022-06-10 14:10:00,46.04,46.2,46.02,46.19,61502.0,39.146,39.2821,39.129,39.2736,61502.0
2022-06-10 14:20:00,46.2,46.25,46.07,46.09,67488.0,39.2821,39.3246,39.1716,39.1886,67488.0
2022-06-10 14:30:00,46.1,46.23,46.09,46.09,58873.0,39.1971,39.3076,39.1886,39.1886,58873.0
2022-06-10 14:40:00,46.09,46.23,46.02,46.23,73885.0,39.1886,39.3076,39.129,39.3076,73885.0
2022-06-10 14:50:00,46.22,46.34,46.17,46.29,93341.0,39.2991,39.4011,39.2566,39.3586,93341.0
2022-06-10 15:00:00,46.29,46.33,46.12,46.21,129654.0,39.3586,39.3926,39.2141,39.2906,129654.0
2022-06-10 15:10:00,46.21,46.39,46.2,46.38,117116.0,39.2906,39.4436,39.2821,39.4351,117116.0
2022-06-10 15:20:00,46.39,46.4,46.19,46.21,107750.0,39.4436,39.4521,39.2736,39.2906,107750.0
2022-06-10 15:30:00,46.22,46.22,46.02,46.07,154524.0,39.2991,39.2991,39.129,39.1716,154524.0
2022-06-10 15:40:00,46.06,46.09,45.89,45.91,237288.0,39.1631,39.1886,39.0185,39.0355,237288.0
2022-06-10 15:50:00,45.9,46.09,45.87,45.93,819428.0,39.027,39.1886,39.0015,39.0525,819428.0
2022-06-13 09:30:00,44.97,45.34,44.75,45.26,312464.0,38.2363,38.5509,38.0492,38.4828,312464.0
2022-06-13 09:40:00,45.25,45.41,45.13,45.13,253156.0,38.4743,38.6104,38.3723,38.3723,253156.0
2022-06-13 09:50:00,45.14,45.32,45.12,45.23,174879.0,38.3808,38.5339,38.3638,38.4573,174879.0
2022-06-13 10:00:00,45.23,45.51,45.23,45.44,137770.0,38.4573,38.6954,38.4573,38.6359,137770.0
2022-06-13 10:10:00,45.43,45.47,45.14,45.14,315273.0,38.6274,38.6614,38.3808,38.3808,315273.0
2022-06-13 10:20:00,45.14,45.27,45.05,45.05,206934.0,38.3808,38.4913,38.3043,38.3043,206934.0
2022-06-13 10:30:00,45.05,45.24,44.92,45.18,470607.0,38.3043,38.4658,38.1938,38.4148,470607.0
2022-06-13 10:40:00,45.18,45.23,45.05,45.22,356585.0,38.4148,38.4573,38.3043,38.4488,356585.0
2022-06-13 10:50:00,45.22,45.48,45.13,45.4,489397.0,38.4488,38.6699,38.3723,38.6019,489397.0
2022-06-13 11:00:00,45.4,45.45,45.28,45.34,403737.0,38.6019,38.6444,38.4998,38.5509,403737.0
2022-06-13 11:10:00,45.33,46.0,45.33,46.0,306327.0,38.5424,39.112,38.5424,39.112,306327.0
2022-06-13 11:20:00,46.0,46.16,45.88,46.01,319468.0,39.112,39.2481,39.01,39.1205,319468.0
2022-06-13 11:30:00,46.0,46.55,45.91,46.55,298224.0,39.112,39.5797,39.0355,39.5797,298224.0
2022-06-13 11:40:00,46.55,46.77,46.48,46.73,433840.0,39.5797,39.7667,39.5202,39.7327,433840.0
2022-06-13 11:50:00,46.72,46.76,46.38,46.46,255402.0,39.7242,39.7582,39.4351,39.5032,255402.0
2022-06-13 12:00:00,46.45,46.58,46.36,46.48,281887.0,39.4947,39.6052,39.4181,39.5202,281887.0
2022-06-13 12:10:00,46.48,46.67,46.46,46.61,209805.0,39.5202,39.6817,39.5032,39.6307,209805.0
2022-06-13 12:20:00,46.62,46.77,46.57,46.62,237834.0,39.6392,39.7667,39.5967,39.6392,237834.0
2022-06-13 12:30:00,46.61,46.94,46.56,46.89,224501.0,39.6307,39.9113,39.5882,39.8688,224501.0
2022-06-13 12:40:00,46.9,46.9,46.64,46.66,162724.0,39.8773,39.8773,39.6562,39.6732,162724.0
2022-06-13 12:50:00,46.66,46.72,46.52,46.53,121879.0,39.6732,39.7242,39.5542,39.5627,121879.0
2022-06-13 13:00:00,46.53,46.54,46.34,46.46,191950.0,39.5627,39.5712,39.4011,39.5032,191950.0
2022-06-13 13:10:00,46.46,46.61,46.31,46.61,213024.0,39.5032,39.6307,39.3756,39.6307,213024.0
2022-06-13 13:20:00,46.61,46.66,46.47,46.52,215848.0,39.6307,39.6732,39.5117,39.5542,215848.0
2022-06-13 13:30:00,46.51,46.88,46.51,46.87,184981.0,39.5457,39.8603,39.5457,39.8518,184981.0
2022-06-13 13:40:00,46.87,47.23,46.85,47.23,182551.0,39.8518,40.1579,39.8348,40.1579,182551.0
2022-06-13 13:50:00,47.23,47.27,47.07,47.21,194127.0,40.1579,40.1919,40.0218,40.1409,194127.0
2022-06-13 14:00:00,47.21,47.21,46.94,46.94,275979.0,40.1409,40.1409,39.9113,39.9113,275979.0
2022-06-13 14:10:00,46.94,46.95,46.62,46.65,202165.0,39.9113,39.9198,39.6392,39.6647,202165.0
2022-06-13 14:20:00,46.65,46.94,46.62,46.94,268268.0,39.6647,39.9113,39.6392,39.9113,268268.0
2022-06-13 14:30:00,46.94,47.24,46.85,47.18,267334.0,39.9113,40.1664,39.8348,40.1153,267334.0
2022-06-13 14:40:00,47.18,47.26,47.01,47.05,257383.0,40.1153,40.1834,39.9708,40.0048,257383.0
2022-06-13 14:50:00,47.05,47.06,46.76,46.8,147683.0,40.0048,40.0133,39.7582,39.7922,147683.0
2022-06-13 15:00:00,46.8,46.83,46.68,46.75,217872.0,39.7922,39.8178,39.6902,39.7497,217872.0
2022-06-13 15:10:00,46.76,46.98,46.61,46.82,392022.0,39.7582,39.9453,39.6307,39.8093,392022.0
2022-06-13 15:20:00,46.8,46.88,46.5,46.51,270602.0,39.7922,39.8603,39.5372,39.5457,270602.0
2022-06-13 15:30:00,46.5,46.62,46.41,46.47,519447.0,39.5372,39.6392,39.4606,39.5117,519447.0
2022-06-13 15:40:00,46.47,46.51,46.34,46.44,545746.0,39.5117,39.5457,39.4011,39.4862,545746.0
2022-06-13 15:50:00,46.43,46.67,46.27,46.64,1087522.0,39.4776,39.6817,39.3416,39.6562,1087522.0
2022-06-14 09:30:00,46.76,47.34,46.66,47.21,296781.0,39.7582,40.2514,39.6732,40.1409,296781.0
2022-06-14 09:40:00,47.22,47.63,47.13,47.52,157367.0,40.1494,40.498,40.0728,40.4044,157367.0
2022-06-14 09:50:00,47.51,47.65,47.32,47.51,92247.0,40.3959,40.515,40.2344,40.3959,92247.0
2022-06-14 10:00:00,47.51,47.6,47.24,47.34,115446.0,40.3959,40.4725,40.1664,40.2514,115446.0
2022-06-14 10:10:00,47.33,47.54,47.3,47.37,166785.0,40.2429,40.4214,40.2174,40.2769,166785.0
2022-06-14 10:20:00,47.35,47.46,47.2,47.21,132957.0,40.2599,40.3534,40.1324,40.1409,132957.0
2022-06-14 10:30:00,47.21,47.39,47.2,47.32,162953.0,40.1409,40.2939,40.1324,40.2344,162953.0
2022-06-14 10:40:00,47.31,47.5,47.29,47.48,165935.0,40.2259,40.3874,40.2089,40.3704,165935.0
2022-06-14 10:50:00,47.47,47.63,47.45,47.51,119528.0,40.3619,40.498,40.3449,40.3959,119528.0
2022-06-14 11:00:00,47.51,47.62,47.33,47.34,129362.0,40.3959,40.4895,40.2429,40.2514,129362.0
2022-06-14 11:10:00,47.35,47.36,47.1,47.18,88836.0,40.2599,40.2684,40.0473,40.1153,88836.0
2022-06-14 11:20:00,47.17,47.2,46.98,47.04,82254.0,40.1068,40.1324,39.9453,39.9963,82254.0
2022-06-14 11:30:00,47.04,47.13,46.9,46.99,86270.0,39.9963,40.0728,39.8773,39.9538,86270.0
2022-06-14 11:40:00,47.0,47.17,46.95,46.96,146770.0,39.9623,40.1068,39.9198,39.9283,146770.0
2022-06-14 11:50:00,46.95,46.96,46.8,46.89,216144.0,39.9198,39.9283,39.7922,39.8688,216144.0
2022-06-14 12:00:00,46.89,46.89,46.69,46.76,164690.0,39.8688,39.8688,39.6987,39.7582,164690.0
2022-06-14 12:10:00,46.76,46.77,46.56,46.71,83555.0,39.7582,39.7667,39.5882,39.7157,83555.0
2022-06-14 12:20:00,46.72,46.74,46.53,46.54,94103.0,39.7242,39.7412,39.5627,39.5712,94103.0
2022-06-14 12:30:00,46.55,46.59,46.44,46.45,125641.0,39.5797,39.6137,39.4862,39.4947,125641.0
2022-06-14 12:40:00,46.45,46.55,46.39,46.54,231897.0,39.4947,39.5797,39.4436,39.5712,231897.0
2022-06-14 12:50:00,46.54,46.54,46.4,46.44,139845.0,39.5712,39.5712,39.4521,39.4862,139845.0
2022-06-14 13:00:00,46.45,46.57,46.41,46.55,102631.0,39.4947,39.5967,39.4606,39.5797,102631.0
2022-06-14 13:10:00,46.55,46.76,46.52,46.73,125442.0,39.5797,39.7582,39.5542,39.7327,125442.0
2022-06-14 13:20:00,46.72,46.79,46.45,46.47,233915.0,39.7242,39.7837,39.4947,39.5117,233915.0
2022-06-14 13:30:00,46.46,46.5,46.2,46.21,100176.0,39.5032,39.5372,39.2821,39.2906,100176.0
2022-06-14 13:40:00,46.2,46.21,46.01,46.07,123661.0,39.2821,39.2906,39.1205,39.1716,123661.0
2022-06-14 13:50:00,46.07,46.26,46.06,46.16,95347.0,39.1716,39.3331,39.1631,39.2481,95347.0
2022-06-14 14:00:00,46.16,46.34,46.16,46.3,100180.0,39.2481,39.4011,39.2481,39.3671,100180.0
2022-06-14 14:10:00,46.3,46.34,46.12,46.19,127780.0,39.3671,39.4011,39.2141,39.2736,127780.0
2022-06-14 14:20:00,46.19,46.38,46.16,46.38,209788.0,39.2736,39.4351,39.2481,39.4351,209788.0
2022-06-14 14:30:00,46.39,46.4,46.18,46.21,223950.0,39.4436,39.4521,39.2651,39.2906,223950.0
2022-06-14 14:40:00,46.21,46.23,45.92,45.94,100737.0,39.2906,39.3076,39.044,39.061,100737.0
2022-06-14 14:50:00,45.94,46.02,45.89,45.94,95634.0,39.061,39.129,39.0185,39.061,95634.0
2022-06-14 15:00:00,45.93,46.02,45.9,45.95,137448.0,39.0525,39.129,39.027,39.0695,137448.0
2022-06-14 15:10:00,45.95,46.04,45.75,45.79,164409.0,39.0695,39.146,38.8995,38.9335,164409.0
2022-06-14 15:20:00,45.79,46.01,45.76,45.99,183833.0,38.9335,39.1205,38.908,39.1035,183833.0
2022-06-14 15:30:00,45.99,46.2,45.97,46.17,335606.0,39.1035,39.2821,39.0865,39.2566,335606.0
2022-06-14 15:40:00,46.16,46.32,46.1,46.31,551376.0,39.2481,39.3841,39.1971,39.3756,551376.0
2022-06-14 15:50:00,46.3,46.35,46.11,46.26,1023481.0,39.3671,39.4096,39.2056,39.3331,1023481.0
2022-06-15 09:30:00,46.78,46.92,46.69,46.75,154726.0,39.7752,39.8943,39.6987,39.7497,154726.0
2022-06-15 09:40:00,46.75,47.08,46.75,46.97,148257.0,39.7497,40.0303,39.7497,39.9368,148257.0
2022-06-15 09:50:00,46.97,47.17,46.92,47.09,96885.0,39.9368,40.1068,39.8943,40.0388,96885.0
2022-06-15 10:00:00,47.09,47.2,47.05,47.05,102458.0,40.0388,40.1324,40.0048,40.0048,102458.0
2022-06-15 10:10:00,47.06,47.09,46.89,47.0,114033.0,40.0133,40.0388,39.8688,39.9623,114033.0
2022-06-15 10:20:00,47.0,47.07,46.93,47.07,131503.0,39.9623,40.0218,39.9028,40.0218,131503.0
2022-06-15 10:30:00,47.09,47.11,46.9,46.92,102095.0,40.0388,40.0558,39.8773,39.8943,102095.0
2022-06-15 10:40:00,46.91,46.93,46.78,46.79,58579.0,39.8858,39.9028,39.7752,39.7837,58579.0
2022-06-15 10:50:00,46.78,46.89,46.77,46.85,122283.0,39.7752,39.8688,39.7667,39.8348,122283.0
2022-06-15 11:00:00,46.86,46.88,46.78,46.83,76123.0,39.8433,39.8603,39.7752,39.8178,76123.0
2022-06-15 11:10:00,46.82,46.86,46.75,46.8,169965.0,39.8093,39.8433,39.7497,39.7922,169965.0
2022-06-15 11:20:00,46.79,46.89,46.75,46.88,86311.0,39.7837,39.8688,39.7497,39.8603,86311.0
2022-06-15 11:30:00,46.87,46.97,46.82,46.94,131489.0,39.8518,39.9368,39.8093,39.9113,131489.0
2022-06-15 11:40:00,46.93,46.99,46.91,46.97,90870.0,39.9028,39.9538,39.8858,39.9368,90870.0
2022-06-15 11:50:00,46.96,47.03,46.94,47.01,36273.0,39.9283,39.9878,39.9113,39.9708,36273.0
2022-06-15 12:00:00,47.0,47.02,46.9,46.93,52024.0,39.9623,39.9793,39.8773,39.9028,52024.0
2022-06-15 12:10:00,46.93,47.04,46.93,47.01,51107.0,39.9028,39.9963,39.9028,39.9708,51107.0
2022-06-15 12:20:00,47.0,47.05,46.99,47.03,48088.0,39.9623,40.0048,39.9538,39.9878,48088.0
2022-06-15 12:30:00,47.03,47.05,46.9,46.9,62228.0,39.9878,40.0048,39.8773,39.8773,62228.0
2022-06-15 12:40:00,46.9,46.93,46.78,46.82,64676.0,39.8773,39.9028,39.7752,39.8093,64676.0
2022-06-15 12:50:00,46.82,46.83,46.69,46.73,79494.0,39.8093,39.8178,39.6987,39.7327,79494.0
2022-06-15 13:00:00,46.72,46.77,46.7,46.76,65894.0,39.7242,39.7667,39.7072,39.7582,65894.0
2022-06-15 13:10:00,46.77,46.86,46.76,46.86,61570.0,39.7667,39.8433,39.7582,39.8433,61570.0
2022-06-15 13:20:00,46.86,46.9,46.83,46.87,80691.0,39.8433,39.8773,39.8178,39.8518,80691.0
2022-06-15 13:30:00,46.86,46.9,46.83,46.86,89554.0,39.8433,39.8773,39.8178,39.8433,89554.0
2022-06-15 13:40:00,46.87,46.94,46.79,46.8,68665.0,39.8518,39.9113,39.7837,39.7922,68665.0
2022-06-15 13:50:00,46.79,46.94,46.73,46.86,78599.0,39.7837,39.9113,39.7327,39.8433,78599.0
2022-06-15 14:00:00,46.87,47.18,46.43,46.63,97622.0,39.8518,40.1153,39.4776,39.6477,97622.0
2022-06-15 14:10:00,46.64,46.67,46.42,46.52,97092.0,39.6562,39.6817,39.4691,39.5542,97092.0
2022-06-15 14:20:00,46.51,46.62,46.28,46.3,93867.0,39.5457,39.6392,39.3501,39.3671,93867.0
2022-06-15 14:30:00,46.3,46.7,45.99,46.56,261578.0,39.3671,39.7072,39.1035,39.5882,261578.0
2022-06-15 14:40:00,46.57,47.15,46.49,46.92,189051.0,39.5967,40.0898,39.5287,39.8943,189051.0
2022-06-15 14:50:00,46.9,47.06,46.45,46.57,162472.0,39.8773,40.0133,39.4947,39.5967,162472.0
2022-06-15 15:00:00,46.56,46.79,46.53,46.65,228568.0,39.5882,39.7837,39.5627,39.6647,228568.0
2022-06-15 15:10:00,46.65,46.73,46.41,46.52,314547.0,39.6647,39.7327,39.4606,39.5542,314547.0
2022-06-15 15:20:00,46.52,47.11,46.52,47.08,269504.0,39.5542,40.0558,39.5542,40.0303,269504.0
2022-06-15 15:30:00,47.08,47.28,46.94,46.96,193354.0,40.0303,40.2004,39.9113,39.9283,193354.0
2022-06-15 15:40:00,46.95,46.97,46.65,46.8,257663.0,39.9198,39.9368,39.6647,39.7922,257663.0
2022-06-15 15:50:00,46.77,46.79,46.5,46.59,588317.0,39.7667,39.7837,39.5372,39.6137,588317.0
2022-06-16 09:30:00,45.83,45.9,45.34,45.34,161841.0,38.9675,39.027,38.5509,38.5509,161841.0
2022-06-16 09:40:00,45.35,45.44,45.24,45.38,176423.0,38.5594,38.6359,38.4658,38.5849,176423.0
2022-06-16 09:50:00,45.37,45.37,45.18,45.19,171828.0,38.5764,38.5764,38.4148,38.4233,171828.0
2022-06-16 10:00:00,45.18,45.43,45.13,45.39,200046.0,38.4148,38.6274,38.3723,38.5934,200046.0
2022-06-16 10:10:00,45.39,45.53,45.33,45.51,158759.0,38.5934,38.7124,38.5424,38.6954,158759.0
2022-06-16 10:20:00,45.5,45.77,45.49,45.68,211708.0,38.6869,38.9165,38.6784,38.84,211708.0
2022-06-16 10:30:00,45.69,45.75,45.56,45.58,172693.0,38.8485,38.8995,38.7379,38.7549,172693.0
2022-06-16 10:40:00,45.57,45.65,45.46,45.47,151151.0,38.7464,38.8144,38.6529,38.6614,151151.0
2022-06-16 10:50:00,45.47,45.52,45.37,45.37,188529.0,38.6614,38.7039,38.5764,38.5764,188529.0
2022-06-16 11:00:00,45.36,45.56,45.36,45.52,95175.0,38.5679,38.7379,38.5679,38.7039,95175.0
2022-06-16 11:10:00,45.52,45.75,45.5,45.74,112587.0,38.7039,38.8995,38.6869,38.891,112587.0
2022-06-16 11:20:00,45.76,45.91,45.71,45.78,120721.0,38.908,39.0355,38.8655,38.925,120721.0
2022-06-16 11:30:00,45.79,45.82,45.67,45.76,127041.0,38.9335,38.959,38.8315,38.908,127041.0
2022-06-16 11:40:00,45.77,45.77,45.6,45.73,80319.0,38.9165,38.9165,38.7719,38.8825,80319.0
2022-06-16 11:50:00,45.73,45.76,45.65,45.73,156634.0,38.8825,38.908,38.8144,38.8825,156634.0
2022-06-16 12:00:00,45.73,45.76,45.59,45.64,101214.0,38.8825,38.908,38.7634,38.8059,101214.0
2022-06-16 12:10:00,45.63,45.73,45.55,45.65,67818.0,38.7974,38.8825,38.7294,38.8144,67818.0
2022-06-16 12:20:00,45.64,45.83,45.61,45.8,104222.0,38.8059,38.9675,38.7804,38.942,104222.0
2022-06-16 12:30:00,45.8,45.93,45.74,45.9,80322.0,38.942,39.0525,38.891,39.027,80322.0
2022-06-16 12:40:00,45.9,46.0,45.88,45.98,66411.0,39.027,39.112,39.01,39.095,66411.0
2022-06-16 12:50:00,45.96,45.97,45.89,45.97,93161.0,39.078,39.0865,39.0185,39.0865,93161.0
2022-06-16 13:00:00,45.98,46.07,45.9,46.05,95772.0,39.095,39.1716,39.027,39.1546,95772.0
2022-06-16 13:10:00,46.05,46.07,45.95,46.03,99718.0,39.1546,39.1716,39.0695,39.1375,99718.0
2022-06-16 13:20:00,46.03,46.11,45.89,46.04,138383.0,39.1375,39.2056,39.0185,39.146,138383.0
2022-06-16 13:30:00,46.04,46.06,45.92,45.97,112647.0,39.146,39.1631,39.044,39.0865,112647.0
2022-06-16 13:40:00,45.97,45.98,45.81,45.89,157011.0,39.0865,39.095,38.9505,39.0185,157011.0
2022-06-16 13:50:00,45.89,45.9,45.79,45.8,104151.0,39.0185,39.027,38.9335,38.942,104151.0
2022-06-16 14:00:00,45.8,45.85,45.73,45.8,112163.0,38.942,38.9845,38.8825,38.942,112163.0
2022-06-16 14:10:00,45.79,45.86,45.77,45.84,81831.0,38.9335,38.993,38.9165,38.976,81831.0
2022-06-16 14:20:00,45.84,45.86,45.77,45.82,91544.0,38.976,38.993,38.9165,38.959,91544.0
2022-06-16 14:30:00,45.81,45.86,45.73,45.79,94805.0,38.9505,38.993,38.8825,38.9335,94805.0
2022-06-16 14:40:00,45.79,45.89,45.65,45.65,163402.0,38.9335,39.0185,38.8144,38.8144,163402.0
2022-06-16 14:50:00,45.65,45.72,45.62,45.71,93899.0,38.8144,38.874,38.7889,38.8655,93899.0
2022-06-16 15:00:00,45.71,45.91,45.68,45.91,104252.0,38.8655,39.0355,38.84,39.0355,104252.0
2022-06-16 15:10:00,45.91,45.98,45.78,45.93,143688.0,39.0355,39.095,38.925,39.0525,143688.0
2022-06-16 15:20:00,45.92,45.99,45.9,45.92,145721.0,39.044,39.1035,39.027,39.044,145721.0
2022-06-16 15:30:00,45.91,45.94,45.74,45.86,166864.0,39.0355,39.061,38.891,38.993,166864.0
2022-06-16 15:40:00,45.86,45.96,45.69,45.72,220311.0,38.993,39.078,38.8485,38.874,220311.0
2022-06-16 15:50:00,45.72,45.85,45.62,45.85,911900.0,38.874,38.9845,38.7889,38.9845,911900.0
2022-06-17 09:30:00,46.02,46.35,45.92,46.26,1266971.0,39.129,39.4096,39.044,39.3331,1266971.0
2022-06-17 09:40:00,46.25,46.56,46.25,46.48,139564.0,39.3246,39.5882,39.3246,39.5202,139564.0
2022-06-17 09:50:00,46.51,46.77,46.49,46.56,116421.0,39.5457,39.7667,39.5287,39.5882,116421.0
2022-06-17 10:00:00,46.58,46.62,46.43,46.48,116749.0,39.6052,39.6392,39.4776,39.5202,116749.0
2022-06-17 10:10:00,46.48,46.48,46.14,46.17,71046.0,39.5202,39.5202,39.2311,39.2566,71046.0
2022-06-17 10:20:00,46.17,46.17,45.97,46.02,102026.0,39.2566,39.2566,39.0865,39.129,102026.0
2022-06-17 10:30:00,46.03,46.06,45.81,45.84,122257.0,39.1375,39.1631,38.9505,38.976,122257.0
2022-06-17 10:40:00,45.84,45.99,45.72,45.8,126880.0,38.976,39.1035,38.874,38.942,126880.0
2022-06-17 10:50:00,45.8,46.02,45.79,46.01,161364.0,38.942,39.129,38.9335,39.1205,161364.0
2022-06-17 11:00:00,46.01,46.29,45.94,46.27,149071.0,39.1205,39.3586,39.061,39.3416,149071.0
2022-06-17 11:10:00,46.26,46.41,46.22,46.35,132814.0,39.3331,39.4606,39.2991,39.4096,132814.0
2022-06-17 11:20:00,46.36,46.37,46.15,46.25,133435.0,39.4181,39.4266,39.2396,39.3246,133435.0
2022-06-17 11:30:00,46.27,46.36,46.13,46.23,114065.0,39.3416,39.4181,39.2226,39.3076,114065.0
2022-06-17 11:40:00,46.21,46.27,46.06,46.09,103270.0,39.2906,39.3416,39.1631,39.1886,103270.0
2022-06-17 11:50:00,46.1,46.13,46.01,46.04,139308.0,39.1971,39.2226,39.1205,39.146,139308.0
2022-06-17 12:00:00,46.04,46.08,45.96,46.06,111338.0,39.146,39.1801,39.078,39.1631,111338.0
2022-06-17 12:10:00,46.08,46.34,46.05,46.22,125374.0,39.1801,39.4011,39.1546,39.2991,125374.0
2022-06-17 12:20:00,46.21,46.48,46.18,46.39,141333.0,39.2906,39.5202,39.2651,39.4436,141333.0
2022-06-17 12:30:00,46.38,46.4,46.25,46.4,85267.0,39.4351,39.4521,39.3246,39.4521,85267.0
2022-06-17 12:40:00,46.4,46.45,46.28,46.44,121193.0,39.4521,39.4947,39.3501,39.4862,121193.0
2022-06-17 12:50:00,46.44,46.48,46.29,46.39,127389.0,39.4862,39.5202,39.3586,39.4436,127389.0
2022-06-17 13:00:00,46.39,46.7,46.34,46.69,127919.0,39.4436,39.7072,39.4011,39.6987,127919.0
2022-06-17 13:10:00,46.68,46.73,46.57,46.59,74892.0,39.6902,39.7327,39.5967,39.6137,74892.0
2022-06-17 13:20:00,46.58,46.6,46.42,46.45,73656.0,39.6052,39.6222,39.4691,39.4947,73656.0
2022-06-17 13:30:00,46.46,46.54,46.4,46.48,94521.0,39.5032,39.5712,39.4521,39.5202,94521.0
2022-06-17 13:40:00,46.47,46.52,46.33,46.43,114414.0,39.5117,39.5542,39.3926,39.4776,114414.0
2022-06-17 13:50:00,46.44,46.55,46.42,46.49,101528.0,39.4862,39.5797,39.4691,39.5287,101528.0
2022-06-17 14:00:00,46.51,46.67,46.48,46.66,148044.0,39.5457,39.6817,39.5202,39.6732,148044.0
2022-06-17 14:10:00,46.66,46.77,46.62,46.76,107446.0,39.6732,39.7667,39.6392,39.7582,107446.0
2022-06-17 14:20:00,46.75,46.82,46.65,46.67,142592.0,39.7497,39.8093,39.6647,39.6817,142592.0
2022-06-17 14:30:00,46.67,46.8,46.54,46.79,155011.0,39.6817,39.7922,39.5712,39.7837,155011.0
2022-06-17 14:40:00,46.8,46.88,46.7,46.71,191947.0,39.7922,39.8603,39.7072,39.7157,191947.0
2022-06-17 14:50:00,46.7,46.7,46.56,46.64,131224.0,39.7072,39.7072,39.5882,39.6562,131224.0
2022-06-17 15:00:00,46.64,46.71,46.54,46.55,162449.0,39.6562,39.7157,39.5712,39.5797,162449.0
2022-06-17 15:10:00,46.54,46.55,46.32,46.47,153228.0,39.5712,39.5797,39.3841,39.5117,153228.0
2022-06-17 15:20:00,46.46,46.61,46.46,46.53,187434.0,39.5032,39.6307,39.5032,39.5627,187434.0
2022-06-17 15:30:00,46.54,46.55,46.38,46.52,318267.0,39.5712,39.5797,39.4351,39.5542,318267.0
2022-06-17 15:40:00,46.52,46.52,46.35,46.44,294383.0,39.5542,39.5542,39.4096,39.4862,294383.0
2022-06-17 15:50:00,46.44,46.48,46.28,46.28,967676.0,39.4862,39.5202,39.3501,39.3501,967676.0
2022-06-21 09:30:00,47.3,47.67,46.98,46.99,171940.0,40.2174,40.532,39.9453,39.9538,171940.0
2022-06-21 09:40:00,47.0,47.09,46.82,46.98,73739.0,39.9623,40.0388,39.8093,39.9453,73739.0
2022-06-21 09:50:00,46.99,47.26,46.86,47.21,113281.0,39.9538,40.1834,39.8433,40.1409,113281.0
2022-06-21 10:00:00,47.21,47.37,47.17,47.2,108222.0,40.1409,40.2769,40.1068,40.1324,108222.0
2022-06-21 10:10:00,47.2,47.28,47.02,47.04,60043.0,40.1324,40.2004,39.9793,39.9963,60043.0
2022-06-21 10:20:00,47.02,47.15,47.0,47.03,97923.0,39.9793,40.0898,39.9623,39.9878,97923.0
2022-06-21 10:30:00,47.04,47.09,46.94,47.07,123764.0,39.9963,40.0388,39.9113,40.0218,123764.0
2022-06-21 10:40:00,47.08,47.16,47.06,47.15,78464.0,40.0303,40.0983,40.0133,40.0898,78464.0
2022-06-21 10:50:00,47.16,47.16,47.04,47.05,57806.0,40.0983,40.0983,39.9963,40.0048,57806.0
2022-06-21 11:00:00,47.05,47.06,46.94,47.0,111444.0,40.0048,40.0133,39.9113,39.9623,111444.0
2022-06-21 11:10:00,47.0,47.01,46.83,46.86,79733.0,39.9623,39.9708,39.8178,39.8433,79733.0
2022-06-21 11:20:00,46.86,46.89,46.72,46.77,67322.0,39.8433,39.8688,39.7242,39.7667,67322.0
2022-06-21 11:30:00,46.77,46.81,46.68,46.71,84469.0,39.7667,39.8007,39.6902,39.7157,84469.0
2022-06-21 11:40:00,46.71,46.78,46.66,46.75,59483.0,39.7157,39.7752,39.6732,39.7497,59483.0
2022-06-21 11:50:00,46.75,46.75,46.63,46.69,93533.0,39.7497,39.7497,39.6477,39.6987,93533.0
2022-06-21 12:00:00,46.68,46.79,46.66,46.7,48068.0,39.6902,39.7837,39.6732,39.7072,48068.0
2022-06-21 12:10:00,46.71,46.82,46.69,46.82,49795.0,39.7157,39.8093,39.6987,39.8093,49795.0
2022-06-21 12:20:00,46.82,46.92,46.76,46.9,68767.0,39.8093,39.8943,39.7582,39.8773,68767.0
2022-06-21 12:30:00,46.9,46.97,46.85,46.93,72465.0,39.8773,39.9368,39.8348,39.9028,72465.0
2022-06-21 12:40:00,46.92,46.95,46.8,46.83,54541.0,39.8943,39.9198,39.7922,39.8178,54541.0
2022-06-21 12:50:00,46.83,46.93,46.78,46.92,49416.0,39.8178,39.9028,39.7752,39.8943,49416.0
2022-06-21 13:00:00,46.92,46.96,46.89,46.95,44057.0,39.8943,39.9283,39.8688,39.9198,44057.0
2022-06-21 13:10:00,46.96,46.98,46.85,46.86,54339.0,39.9283,39.9453,39.8348,39.8433,54339.0
2022-06-21 13:20:00,46.86,46.87,46.8,46.84,61208.0,39.8433,39.8518,39.7922,39.8263,61208.0
2022-06-21 13:30:00,46.85,46.95,46.83,46.83,335078.0,39.8348,39.9198,39.8178,39.8178,335078.0
2022-06-21 13:40:00,46.83,46.88,46.79,46.85,71574.0,39.8178,39.8603,39.7837,39.8348,71574.0
2022-06-21 13:50:00,46.84,46.86,46.7,46.72,53208.0,39.8263,39.8433,39.7072,39.7242,53208.0
2022-06-21 14:00:00,46.72,46.89,46.7,46.88,90237.0,39.7242,39.8688,39.7072,39.8603,90237.0
2022-06-21 14:10:00,46.89,46.92,46.82,46.87,71570.0,39.8688,39.8943,39.8093,39.8518,71570.0
2022-06-21 14:20:00,46.86,46.9,46.82,46.87,48257.0,39.8433,39.8773,39.8093,39.8518,48257.0
2022-06-21 14:30:00,46.88,46.95,46.82,46.84,75434.0,39.8603,39.9198,39.8093,39.8263,75434.0
2022-06-21 14:40:00,46.84,46.96,46.83,46.93,113202.0,39.8263,39.9283,39.8178,39.9028,113202.0
2022-06-21 14:50:00,46.92,47.1,46.92,47.09,52464.0,39.8943,40.0473,39.8943,40.0388,52464.0
2022-06-21 15:00:00,47.1,47.17,47.08,47.14,80650.0,40.0473,40.1068,40.0303,40.0813,80650.0
2022-06-21 15:10:00,47.14,47.16,47.03,47.06,72355.0,40.0813,40.0983,39.9878,40.0133,72355.0
2022-06-21 15:20:00,47.05,47.16,47.04,47.15,107592.0,40.0048,40.0983,39.9963,40.0898,107592.0
2022-06-21 15:30:00,47.15,47.17,47.07,47.11,163628.0,40.0898,40.1068,40.0218,40.0558,163628.0
2022-06-21 15:40:00,47.11,47.17,47.08,47.14,268639.0,40.0558,40.1068,40.0303,40.0813,268639.0
2022-06-21 15:50:00,47.14,47.19,46.96,47.05,378274.0,40.0813,40.1238,39.9283,40.0048,378274.0
2022-06-22 09:30:00,46.59,46.67,46.4,46.65,131417.0,39.6137,39.6817,39.4521,39.6647,131417.0
2022-06-22 09:40:00,46.64,46.84,46.56,46.69,130247.0,39.6562,39.8263,39.5882,39.6987,130247.0
2022-06-22 09:50:00,46.66,46.73,46.48,46.57,133775.0,39.6732,39.7327,39.5202,39.5967,133775.0
2022-06-22 10:00:00,46.58,46.83,46.57,46.83,69207.0,39.6052,39.8178,39.5967,39.8178,69207.0
2022-06-22 10:10:00,46.82,47.02,46.74,47.02,74642.0,39.8093,39.9793,39.7412,39.9793,74642.0
2022-06-22 10:20:00,47.01,47.09,46.93,47.09,73722.0,39.9708,40.0388,39.9028,40.0388,73722.0
2022-06-22 10:30:00,47.1,47.14,46.92,47.09,168093.0,40.0473,40.0813,39.8943,40.0388,168093.0
2022-06-22 10:40:00,47.09,47.1,46.95,46.99,100435.0,40.0388,40.0473,39.9198,39.9538,100435.0
2022-06-22 10:50:00,46.98,47.03,46.82,46.84,84232.0,39.9453,39.9878,39.8093,39.8263,84232.0
2022-06-22 11:00:00,46.83,46.85,46.7,46.81,210902.0,39.8178,39.8348,39.7072,39.8007,210902.0
2022-06-22 11:10:00,46.81,46.86,46.74,46.81,157211.0,39.8007,39.8433,39.7412,39.8007,157211.0
2022-06-22 11:20:00,46.8,46.98,46.72,46.97,145666.0,39.7922,39.9453,39.7242,39.9368,145666.0
2022-06-22 11:30:00,46.98,47.08,46.97,47.07,69943.0,39.9453,40.0303,39.9368,40.0218,69943.0
2022-06-22 11:40:00,47.07,47.08,46.89,47.0,97652.0,40.0218,40.0303,39.8688,39.9623,97652.0
2022-06-22 11:50:00,47.0,47.01,46.86,46.93,73869.0,39.9623,39.9708,39.8433,39.9028,73869.0
2022-06-22 12:00:00,46.93,47.05,46.87,46.94,104664.0,39.9028,40.0048,39.8518,39.9113,104664.0
2022-06-22 12:10:00,46.93,47.12,46.91,47.1,61623.0,39.9028,40.0643,39.8858,40.0473,61623.0
2022-06-22 12:20:00,47.1,47.12,47.05,47.08,50791.0,40.0473,40.0643,40.0048,40.0303,50791.0
2022-06-22 12:30:00,47.06,47.12,47.01,47.04,69616.0,40.0133,40.0643,39.9708,39.9963,69616.0
2022-06-22 12:40:00,47.05,47.11,47.02,47.05,35901.0,40.0048,40.0558,39.9793,40.0048,35901.0
2022-06-22 12:50:00,47.07,47.1,46.99,47.08,61219.0,40.0218,40.0473,39.9538,40.0303,61219.0
2022-06-22 13:00:00,47.08,47.1,46.98,47.0,52055.0,40.0303,40.0473,39.9453,39.9623,52055.0
2022-06-22 13:10:00,46.98,47.12,46.98,47.11,50494.0,39.9453,40.0643,39.9453,40.0558,50494.0
2022-06-22 13:20:00,47.1,47.18,47.09,47.18,49942.0,40.0473,40.1153,40.0388,40.1153,49942.0
2022-06-22 13:30:00,47.19,47.19,47.12,47.18,46267.0,40.1238,40.1238,40.0643,40.1153,46267.0
2022-06-22 13:40:00,47.18,47.25,47.16,47.24,50887.0,40.1153,40.1749,40.0983,40.1664,50887.0
2022-06-22 13:50:00,47.24,47.26,47.11,47.16,60080.0,40.1664,40.1834,40.0558,40.0983,60080.0
2022-06-22 14:00:00,47.18,47.26,47.13,47.25,73666.0,40.1153,40.1834,40.0728,40.1749,73666.0
2022-06-22 14:10:00,47.24,47.32,47.19,47.24,67805.0,40.1664,40.2344,40.1238,40.1664,67805.0
2022-06-22 14:20:00,47.24,47.25,47.12,47.16,46748.0,40.1664,40.1749,40.0643,40.0983,46748.0
2022-06-22 14:30:00,47.16,47.18,47.09,47.15,75271.0,40.0983,40.1153,40.0388,40.0898,75271.0
2022-06-22 14:40:00,47.15,47.2,47.14,47.15,77868.0,40.0898,40.1324,40.0813,40.0898,77868.0
2022-06-22 14:50:00,47.16,47.23,47.15,47.23,99317.0,40.0983,40.1579,40.0898,40.1579,99317.0
2022-06-22 15:00:00,47.23,47.29,47.18,47.22,71549.0,40.1579,40.2089,40.1153,40.1494,71549.0
2022-06-22 15:10:00,47.21,47.28,47.17,47.23,49765.0,40.1409,40.2004,40.1068,40.1579,49765.0
2022-06-22 15:20:00,47.23,47.29,47.19,47.22,113772.0,40.1579,40.2089,40.1238,40.1494,113772.0
2022-06-22 15:30:00,47.22,47.28,47.21,47.26,144264.0,40.1494,40.2004,40.1409,40.1834,144264.0
2022-06-22 15:40:00,47.25,47.28,47.2,47.23,257765.0,40.1749,40.2004,40.1324,40.1579,257765.0
2022-06-22 15:50:00,47.24,47.38,47.18,47.2,654839.0,40.1664,40.2854,40.1153,40.1324,654839.0
2022-06-23 09:30:00,46.97,47.14,46.8,47.14,118944.0,39.9368,40.0813,39.7922,40.0813,118944.0
2022-06-23 09:40:00,47.14,47.31,47.05,47.12,136478.0,40.0813,40.2259,40.0048,40.0643,136478.0
2022-06-23 09:50:00,47.12,47.19,46.94,47.15,107066.0,40.0643,40.1238,39.9113,40.0898,107066.0
2022-06-23 10:00:00,47.18,47.2,46.9,46.92,124005.0,40.1153,40.1324,39.8773,39.8943,124005.0
2022-06-23 10:10:00,46.92,47.04,46.79,46.8,139441.0,39.8943,39.9963,39.7837,39.7922,139441.0
2022-06-23 10:20:00,46.83,47.03,46.82,46.99,83668.0,39.8178,39.9878,39.8093,39.9538,83668.0
2022-06-23 10:30:00,47.0,47.15,46.89,47.15,212098.0,39.9623,40.0898,39.8688,40.0898,212098.0
2022-06-23 10:40:00,47.16,47.22,47.07,47.09,164842.0,40.0983,40.1494,40.0218,40.0388,164842.0
2022-06-23 10:50:00,47.09,47.13,46.98,47.07,241480.0,40.0388,40.0728,39.9453,40.0218,241480.0
2022-06-23 11:00:00,47.07,47.09,46.95,47.04,125320.0,40.0218,40.0388,39.9198,39.9963,125320.0
2022-06-23 11:10:00,47.04,47.08,46.98,47.02,39709.0,39.9963,40.0303,39.9453,39.9793,39709.0
2022-06-23 11:20:00,47.02,47.05,46.88,46.89,63891.0,39.9793,40.0048,39.8603,39.8688,63891.0
2022-06-23 11:30:00,46.9,46.91,46.54,46.57,115083.0,39.8773,39.8858,39.5712,39.5967,115083.0
2022-06-23 11:40:00,46.58,46.67,46.58,46.66,88725.0,39.6052,39.6817,39.6052,39.6732,88725.0
2022-06-23 11:50:00,46.67,46.69,46.52,46.52,98850.0,39.6817,39.6987,39.5542,39.5542,98850.0
2022-06-23 12:00:00,46.52,46.53,46.31,46.35,69493.0,39.5542,39.5627,39.3756,39.4096,69493.0
2022-06-23 12:10:00,46.36,46.58,46.33,46.52,109906.0,39.4181,39.6052,39.3926,39.5542,109906.0
2022-06-23 12:20:00,46.52,46.55,46.45,46.46,132985.0,39.5542,39.5797,39.4947,39.5032,132985.0
2022-06-23 12:30:00,46.47,46.49,46.23,46.25,77154.0,39.5117,39.5287,39.3076,39.3246,77154.0
2022-06-23 12:40:00,46.25,46.35,46.24,46.29,131660.0,39.3246,39.4096,39.3161,39.3586,131660.0
2022-06-23 12:50:00,46.27,46.27,46.1,46.21,71548.0,39.3416,39.3416,39.1971,39.2906,71548.0
2022-06-23 13:00:00,46.22,46.36,46.15,46.31,64160.0,39.2991,39.4181,39.2396,39.3756,64160.0
2022-06-23 13:10:00,46.31,46.4,46.3,46.39,38473.0,39.3756,39.4521,39.3671,39.4436,38473.0
2022-06-23 13:20:00,46.39,46.43,46.31,46.34,70054.0,39.4436,39.4776,39.3756,39.4011,70054.0
2022-06-23 13:30:00,46.34,46.41,46.26,46.29,98970.0,39.4011,39.4606,39.3331,39.3586,98970.0
2022-06-23 13:40:00,46.3,46.38,46.22,46.38,84453.0,39.3671,39.4351,39.2991,39.4351,84453.0
2022-06-23 13:50:00,46.38,46.46,46.37,46.44,77595.0,39.4351,39.5032,39.4266,39.4862,77595.0
2022-06-23 14:00:00,46.43,46.45,46.32,46.38,63079.0,39.4776,39.4947,39.3841,39.4351,63079.0
2022-06-23 14:10:00,46.38,46.39,46.29,46.31,54874.0,39.4351,39.4436,39.3586,39.3756,54874.0
2022-06-23 14:20:00,46.32,46.35,46.25,46.34,80493.0,39.3841,39.4096,39.3246,39.4011,80493.0
2022-06-23 14:30:00,46.34,46.51,46.34,46.5,114287.0,39.4011,39.5457,39.4011,39.5372,114287.0
2022-06-23 14:40:00,46.5,46.52,46.43,46.49,57179.0,39.5372,39.5542,39.4776,39.5287,57179.0
2022-06-23 14:50:00,46.5,46.58,46.48,46.55,52148.0,39.5372,39.6052,39.5202,39.5797,52148.0
2022-06-23 15:00:00,46.55,46.56,46.46,46.48,48487.0,39.5797,39.5882,39.5032,39.5202,48487.0
2022-06-23 15:10:00,46.48,46.55,46.46,46.54,95574.0,39.5202,39.5797,39.5032,39.5712,95574.0
2022-06-23 15:20:00,46.54,46.65,46.52,46.58,152191.0,39.5712,39.6647,39.5542,39.6052,152191.0
2022-06-23 15:30:00,46.58,46.78,46.57,46.7,159168.0,39.6052,39.7752,39.5967,39.7072,159168.0
2022-06-23 15:40:00,46.7,46.86,46.68,46.85,222107.0,39.7072,39.8433,39.6902,39.8348,222107.0
2022-06-23 15:50:00,46.86,46.9,46.74,46.86,382863.0,39.8433,39.8773,39.7412,39.8433,382863.0
2022-06-24 09:30:00,47.07,47.59,47.07,47.33,126243.0,40.0218,40.464,40.0218,40.2429,126243.0
2022-06-24 09:40:00,47.33,47.7,47.33,47.7,153284.0,40.2429,40.5575,40.2429,40.5575,153284.0
2022-06-24 09:50:00,47.71,47.91,47.68,47.89,75027.0,40.566,40.736,40.5405,40.719,75027.0
2022-06-24 10:00:00,47.9,48.31,47.89,48.28,160205.0,40.7275,41.0761,40.719,41.0506,160205.0
2022-06-24 10:10:00,48.27,48.37,48.2,48.33,71043.0,41.0421,41.1272,40.9826,41.0931,71043.0
2022-06-24 10:20:00,48.33,48.48,48.31,48.4,140336.0,41.0931,41.2207,41.0761,41.1527,140336.0
2022-06-24 10:30:00,48.4,48.49,48.38,48.43,100515.0,41.1527,41.2292,41.1357,41.1782,100515.0
2022-06-24 10:40:00,48.42,48.48,48.32,48.48,71652.0,41.1697,41.2207,41.0846,41.2207,71652.0
2022-06-24 10:50:00,48.5,48.55,48.47,48.51,62639.0,41.2377,41.2802,41.2122,41.2462,62639.0
2022-06-24 11:00:00,48.51,48.76,48.5,48.74,174784.0,41.2462,41.4588,41.2377,41.4418,174784.0
2022-06-24 11:10:00,48.75,48.76,48.65,48.7,95084.0,41.4503,41.4588,41.3652,41.4077,95084.0
2022-06-24 11:20:00,48.69,48.78,48.66,48.78,80968.0,41.3992,41.4758,41.3737,41.4758,80968.0
2022-06-24 11:30:00,48.78,49.01,48.78,49.0,73492.0,41.4758,41.6713,41.4758,41.6628,73492.0
2022-06-24 11:40:00,49.0,49.01,48.95,48.96,78817.0,41.6628,41.6713,41.6203,41.6288,78817.0
2022-06-24 11:50:00,48.96,49.01,48.9,48.91,57450.0,41.6288,41.6713,41.5778,41.5863,57450.0
2022-06-24 12:00:00,48.91,48.99,48.86,48.95,79457.0,41.5863,41.6543,41.5438,41.6203,79457.0
2022-06-24 12:10:00,48.96,48.96,48.86,48.89,110842.0,41.6288,41.6288,41.5438,41.5693,110842.0
2022-06-24 12:20:00,48.89,48.9,48.79,48.8,56580.0,41.5693,41.5778,41.4843,41.4928,56580.0
2022-06-24 12:30:00,48.81,48.97,48.8,48.97,50952.0,41.5013,41.6373,41.4928,41.6373,50952.0
2022-06-24 12:40:00,48.96,49.02,48.94,48.96,77284.0,41.6288,41.6798,41.6118,41.6288,77284.0
2022-06-24 12:50:00,48.97,49.01,48.94,48.98,47330.0,41.6373,41.6713,41.6118,41.6458,47330.0
2022-06-24 13:00:00,48.98,49.03,48.96,49.01,53431.0,41.6458,41.6883,41.6288,41.6713,53431.0
2022-06-24 13:10:00,49.01,49.16,49.0,49.15,69580.0,41.6713,41.7989,41.6628,41.7904,69580.0
2022-06-24 13:20:00,49.14,49.15,49.08,49.12,74802.0,41.7819,41.7904,41.7308,41.7649,74802.0
2022-06-24 13:30:00,49.11,49.18,49.08,49.16,70877.0,41.7564,41.8159,41.7308,41.7989,70877.0
2022-06-24 13:40:00,49.16,49.25,49.15,49.23,58046.0,41.7989,41.8754,41.7904,41.8584,58046.0
2022-06-24 13:50:00,49.23,49.24,49.19,49.21,75663.0,41.8584,41.8669,41.8244,41.8414,75663.0
2022-06-24 14:00:00,49.22,49.26,49.13,49.14,78864.0,41.8499,41.8839,41.7734,41.7819,78864.0
2022-06-24 14:10:00,49.14,49.15,49.08,49.1,55547.0,41.7819,41.7904,41.7308,41.7478,55547.0
2022-06-24 14:20:00,49.11,49.12,49.08,49.1,51165.0,41.7564,41.7649,41.7308,41.7478,51165.0
2022-06-24 14:30:00,49.1,49.16,49.09,49.09,57756.0,41.7478,41.7989,41.7393,41.7393,57756.0
2022-06-24 14:40:00,49.08,49.12,49.06,49.09,51856.0,41.7308,41.7649,41.7138,41.7393,51856.0
2022-06-24 14:50:00,49.1,49.14,49.07,49.07,38435.0,41.7478,41.7819,41.7223,41.7223,38435.0
2022-06-24 15:00:00,49.07,49.15,49.04,49.11,72650.0,41.7223,41.7904,41.6968,41.7564,72650.0
2022-06-24 15:10:00,49.11,49.22,49.08,49.21,84341.0,41.7564,41.8499,41.7308,41.8414,84341.0
2022-06-24 15:20:00,49.21,49.21,49.11,49.16,123981.0,41.8414,41.8414,41.7564,41.7989,123981.0
2022-06-24 15:30:00,49.15,49.19,49.08,49.14,186720.0,41.7904,41.8244,41.7308,41.7819,186720.0
2022-06-24 15:40:00,49.14,49.28,49.13,49.2,182335.0,41.7819,41.9009,41.7734,41.8329,182335.0
2022-06-24 15:50:00,49.2,49.25,49.08,49.25,641312.0,41.8329,41.8754,41.7308,41.8754,641312.0
2022-06-27 09:30:00,49.31,49.5,48.72,48.76,147705.0,41.9264,42.088,41.4247,41.4588,147705.0
2022-06-27 09:40:00,48.77,48.88,48.45,48.55,95602.0,41.4673,41.5608,41.1952,41.2802,95602.0
2022-06-27 09:50:00,48.54,48.58,48.33,48.36,95700.0,41.2717,41.3057,41.0931,41.1187,95700.0
2022-06-27 10:00:00,48.34,48.51,48.24,48.28,111018.0,41.1016,41.2462,41.0166,41.0506,111018.0
2022-06-27 10:10:00,48.26,48.4,48.16,48.4,87745.0,41.0336,41.1527,40.9486,41.1527,87745.0
2022-06-27 10:20:00,48.39,48.49,48.1,48.1,79702.0,41.1442,41.2292,40.8976,40.8976,79702.0
2022-06-27 10:30:00,48.09,48.29,48.09,48.27,79379.0,40.8891,41.0591,40.8891,41.0421,79379.0
2022-06-27 10:40:00,48.26,48.56,48.25,48.54,103001.0,41.0336,41.2887,41.0251,41.2717,103001.0
2022-06-27 10:50:00,48.54,48.69,48.51,48.53,162548.0,41.2717,41.3992,41.2462,41.2632,162548.0
2022-06-27 11:00:00,48.52,48.6,48.44,48.45,86447.0,41.2547,41.3227,41.1867,41.1952,86447.0
2022-06-27 11:10:00,48.44,48.64,48.41,48.63,65446.0,41.1867,41.3567,41.1612,41.3482,65446.0
2022-06-27 11:20:00,48.62,48.77,48.58,48.65,103923.0,41.3397,41.4673,41.3057,41.3652,103923.0
2022-06-27 11:30:00,48.65,48.7,48.59,48.63,56328.0,41.3652,41.4077,41.3142,41.3482,56328.0
2022-06-27 11:40:00,48.64,48.84,48.64,48.77,57734.0,41.3567,41.5268,41.3567,41.4673,57734.0
2022-06-27 11:50:00,48.76,48.76,48.65,48.71,54017.0,41.4588,41.4588,41.3652,41.4162,54017.0
2022-06-27 12:00:00,48.71,48.73,48.53,48.55,61893.0,41.4162,41.4333,41.2632,41.2802,61893.0
2022-06-27 12:10:00,48.54,48.66,48.51,48.66,57660.0,41.2717,41.3737,41.2462,41.3737,57660.0
2022-06-27 12:20:00,48.66,48.68,48.58,48.6,76237.0,41.3737,41.3907,41.3057,41.3227,76237.0
2022-06-27 12:30:00,48.6,48.61,48.46,48.6,61385.0,41.3227,41.3312,41.2037,41.3227,61385.0
2022-06-27 12:40:00,48.6,48.69,48.57,48.61,62751.0,41.3227,41.3992,41.2972,41.3312,62751.0
2022-06-27 12:50:00,48.6,48.64,48.57,48.62,58216.0,41.3227,41.3567,41.2972,41.3397,58216.0
2022-06-27 13:00:00,48.63,48.64,48.45,48.58,69826.0,41.3482,41.3567,41.1952,41.3057,69826.0
2022-06-27 13:10:00,48.59,48.64,48.52,48.63,80913.0,41.3142,41.3567,41.2547,41.3482,80913.0
2022-06-27 13:20:00,48.63,48.64,48.51,48.55,67049.0,41.3482,41.3567,41.2462,41.2802,67049.0
2022-06-27 13:30:00,48.54,48.54,48.41,48.44,79464.0,41.2717,41.2717,41.1612,41.1867,79464.0
2022-06-27 13:40:00,48.44,48.46,48.36,48.45,81078.0,41.1867,41.2037,41.1187,41.1952,81078.0
2022-06-27 13:50:00,48.47,48.51,48.43,48.48,74870.0,41.2122,41.2462,41.1782,41.2207,74870.0
2022-06-27 14:00:00,48.48,48.56,48.42,48.54,87160.0,41.2207,41.2887,41.1697,41.2717,87160.0
2022-06-27 14:10:00,48.54,48.67,48.5,48.66,99018.0,41.2717,41.3822,41.2377,41.3737,99018.0
2022-06-27 14:20:00,48.66,48.67,48.54,48.55,129303.0,41.3737,41.3822,41.2717,41.2802,129303.0
2022-06-27 14:30:00,48.55,48.69,48.53,48.64,77251.0,41.2802,41.3992,41.2632,41.3567,77251.0
2022-06-27 14:40:00,48.64,48.65,48.53,48.55,98222.0,41.3567,41.3652,41.2632,41.2802,98222.0
2022-06-27 14:50:00,48.55,48.55,48.44,48.45,58720.0,41.2802,41.2802,41.1867,41.1952,58720.0
2022-06-27 15:00:00,48.45,48.47,48.28,48.36,99648.0,41.1952,41.2122,41.0506,41.1187,99648.0
2022-06-27 15:10:00,48.37,48.5,48.36,48.48,91139.0,41.1272,41.2377,41.1187,41.2207,91139.0
2022-06-27 15:20:00,48.48,48.63,48.44,48.56,189765.0,41.2207,41.3482,41.1867,41.2887,189765.0
2022-06-27 15:30:00,48.55,48.56,48.43,48.46,194752.0,41.2802,41.2887,41.1782,41.2037,194752.0
2022-06-27 15:40:00,48.46,48.61,48.42,48.55,297857.0,41.2037,41.3312,41.1697,41.2802,297857.0
2022-06-27 15:50:00,48.55,48.58,48.45,48.58,542909.0,41.2802,41.3057,41.1952,41.3057,542909.0
2022-06-28 09:30:00,48.9,49.56,48.85,49.43,188230.0,41.5778,42.139,41.5353,42.0284,188230.0
2022-06-28 09:40:00,49.41,49.62,49.34,49.58,101836.0,42.0114,42.19,41.9519,42.156,101836.0
2022-06-28 09:50:00,49.58,49.69,49.5,49.62,88759.0,42.156,42.2495,42.088,42.19,88759.0
2022-06-28 10:00:00,49.61,49.68,49.25,49.28,87543.0,42.1815,42.241,41.8754,41.9009,87543.0
2022-06-28 10:10:00,49.27,49.39,49.2,49.21,62345.0,41.8924,41.9944,41.8329,41.8414,62345.0
2022-06-28 10:20:00,49.2,49.3,49.15,49.26,77185.0,41.8329,41.9179,41.7904,41.8839,77185.0
2022-06-28 10:30:00,49.26,49.29,49.13,49.29,65682.0,41.8839,41.9094,41.7734,41.9094,65682.0
2022-06-28 10:40:00,49.28,49.3,49.11,49.19,57696.0,41.9009,41.9179,41.7564,41.8244,57696.0
2022-06-28 10:50:00,49.19,49.3,49.11,49.29,57222.0,41.8244,41.9179,41.7564,41.9094,57222.0
2022-06-28 11:00:00,49.29,49.3,49.19,49.2,51579.0,41.9094,41.9179,41.8244,41.8329,51579.0
2022-06-28 11:10:00,49.2,49.25,49.02,49.06,68700.0,41.8329,41.8754,41.6798,41.7138,68700.0
2022-06-28 11:20:00,49.05,49.1,48.8,48.82,71156.0,41.7053,41.7478,41.4928,41.5098,71156.0
2022-06-28 11:30:00,48.81,48.87,48.72,48.73,44614.0,41.5013,41.5523,41.4247,41.4333,44614.0
2022-06-28 11:40:00,48.74,48.83,48.68,48.8,48174.0,41.4418,41.5183,41.3907,41.4928,48174.0
2022-06-28 11:50:00,48.8,48.8,48.68,48.73,38896.0,41.4928,41.4928,41.3907,41.4333,38896.0
2022-06-28 12:00:00,48.74,48.85,48.72,48.84,43315.0,41.4418,41.5353,41.4247,41.5268,43315.0
2022-06-28 12:10:00,48.84,48.89,48.71,48.83,42722.0,41.5268,41.5693,41.4162,41.5183,42722.0
2022-06-28 12:20:00,48.82,48.98,48.81,48.98,73862.0,41.5098,41.6458,41.5013,41.6458,73862.0
2022-06-28 12:30:00,48.96,48.99,48.86,48.94,75100.0,41.6288,41.6543,41.5438,41.6118,75100.0
2022-06-28 12:40:00,48.95,49.0,48.87,48.88,58626.0,41.6203,41.6628,41.5523,41.5608,58626.0
2022-06-28 12:50:00,48.88,48.9,48.76,48.82,46160.0,41.5608,41.5778,41.4588,41.5098,46160.0
2022-06-28 13:00:00,48.83,48.86,48.7,48.71,67400.0,41.5183,41.5438,41.4077,41.4162,67400.0
2022-06-28 13:10:00,48.7,48.75,48.66,48.69,52150.0,41.4077,41.4503,41.3737,41.3992,52150.0
2022-06-28 13:20:00,48.68,48.76,48.6,48.75,80605.0,41.3907,41.4588,41.3227,41.4503,80605.0
2022-06-28 13:30:00,48.74,48.78,48.59,48.63,64250.0,41.4418,41.4758,41.3142,41.3482,64250.0
2022-06-28 13:40:00,48.63,48.7,48.61,48.67,65142.0,41.3482,41.4077,41.3312,41.3822,65142.0
2022-06-28 13:50:00,48.68,48.73,48.63,48.64,45338.0,41.3907,41.4333,41.3482,41.3567,45338.0
2022-06-28 14:00:00,48.63,48.69,48.51,48.52,56739.0,41.3482,41.3992,41.2462,41.2547,56739.0
2022-06-28 14:10:00,48.52,48.54,48.34,48.37,75440.0,41.2547,41.2717,41.1016,41.1272,75440.0
2022-06-28 14:20:00,48.36,48.42,48.35,48.42,57211.0,41.1187,41.1697,41.1102,41.1697,57211.0
2022-06-28 14:30:00,48.43,48.43,48.26,48.27,47653.0,41.1782,41.1782,41.0336,41.0421,47653.0
2022-06-28 14:40:00,48.27,48.37,48.23,48.37,50168.0,41.0421,41.1272,41.0081,41.1272,50168.0
2022-06-28 14:50:00,48.38,48.38,48.26,48.3,100355.0,41.1357,41.1357,41.0336,41.0676,100355.0
2022-06-28 15:00:00,48.29,48.35,48.19,48.22,75820.0,41.0591,41.1102,40.9741,40.9996,75820.0
2022-06-28 15:10:00,48.22,48.37,48.18,48.36,181227.0,40.9996,41.1272,40.9656,41.1187,181227.0
2022-06-28 15:20:00,48.35,48.49,48.31,48.44,70903.0,41.1102,41.2292,41.0761,41.1867,70903.0
2022-06-28 15:30:00,48.43,48.47,48.34,48.4,122248.0,41.1782,41.2122,41.1016,41.1527,122248.0
2022-06-28 15:40:00,48.41,48.41,48.27,48.33,142474.0,41.1612,41.1612,41.0421,41.0931,142474.0
2022-06-28 15:50:00,48.34,48.48,48.3,48.37,510791.0,41.1016,41.2207,41.0676,41.1272,510791.0
2022-06-29 09:30:00,48.45,48.59,47.83,47.85,106427.0,41.1952,41.3142,40.668,40.685,106427.0
2022-06-29 09:40:00,47.85,48.0,47.73,47.95,154242.0,40.685,40.8126,40.583,40.77,154242.0
2022-06-29 09:50:00,47.94,48.11,47.73,47.79,146636.0,40.7615,40.9061,40.583,40.634,146636.0
2022-06-29 10:00:00,47.77,48.01,47.72,47.79,111531.0,40.617,40.8211,40.5745,40.634,111531.0
2022-06-29 10:10:00,47.79,47.98,47.64,47.66,85610.0,40.634,40.7956,40.5065,40.5235,85610.0
2022-06-29 10:20:00,47.66,47.84,47.57,47.83,122185.0,40.5235,40.6765,40.4469,40.668,122185.0
2022-06-29 10:30:00,47.83,47.97,47.77,47.87,79419.0,40.668,40.7871,40.617,40.702,79419.0
2022-06-29 10:40:00,47.88,48.11,47.82,47.86,97462.0,40.7105,40.9061,40.6595,40.6935,97462.0
2022-06-29 10:50:00,47.86,47.91,47.7,47.75,61111.0,40.6935,40.736,40.5575,40.6,61111.0
2022-06-29 11:00:00,47.74,47.85,47.64,47.8,84417.0,40.5915,40.685,40.5065,40.6425,84417.0
2022-06-29 11:10:00,47.8,47.89,47.77,47.8,72818.0,40.6425,40.719,40.617,40.6425,72818.0
2022-06-29 11:20:00,47.79,47.82,47.67,47.71,55564.0,40.634,40.6595,40.532,40.566,55564.0
2022-06-29 11:30:00,47.7,47.91,47.67,47.72,81067.0,40.5575,40.736,40.532,40.5745,81067.0
2022-06-29 11:40:00,47.73,47.75,47.57,47.63,85335.0,40.583,40.6,40.4469,40.498,85335.0
2022-06-29 11:50:00,47.63,47.65,47.48,47.59,99801.0,40.498,40.515,40.3704,40.464,99801.0
2022-06-29 12:00:00,47.58,47.65,47.4,47.4,69400.0,40.4555,40.515,40.3024,40.3024,69400.0
2022-06-29 12:10:00,47.4,47.55,47.37,47.54,60313.0,40.3024,40.4299,40.2769,40.4214,60313.0
2022-06-29 12:20:00,47.55,47.57,47.34,47.4,48892.0,40.4299,40.4469,40.2514,40.3024,48892.0
2022-06-29 12:30:00,47.41,47.56,47.39,47.55,89070.0,40.3109,40.4384,40.2939,40.4299,89070.0
2022-06-29 12:40:00,47.53,47.55,47.43,47.47,54766.0,40.4129,40.4299,40.3279,40.3619,54766.0
2022-06-29 12:50:00,47.47,47.52,47.41,47.46,45798.0,40.3619,40.4044,40.3109,40.3534,45798.0
2022-06-29 13:00:00,47.45,47.6,47.4,47.59,58268.0,40.3449,40.4725,40.3024,40.464,58268.0
2022-06-29 13:10:00,47.61,47.65,47.46,47.49,64319.0,40.481,40.515,40.3534,40.3789,64319.0
2022-06-29 13:20:00,47.48,47.53,47.4,47.51,52268.0,40.3704,40.4129,40.3024,40.3959,52268.0
2022-06-29 13:30:00,47.5,47.53,47.42,47.52,57150.0,40.3874,40.4129,40.3194,40.4044,57150.0
2022-06-29 13:40:00,47.52,47.56,47.46,47.47,47086.0,40.4044,40.4384,40.3534,40.3619,47086.0
2022-06-29 13:50:00,47.47,47.61,47.46,47.6,62838.0,40.3619,40.481,40.3534,40.4725,62838.0
2022-06-29 14:00:00,47.59,47.68,47.54,47.58,97907.0,40.464,40.5405,40.4214,40.4555,97907.0
2022-06-29 14:10:00,47.58,47.6,47.5,47.51,331732.0,40.4555,40.4725,40.3874,40.3959,331732.0
2022-06-29 14:20:00,47.51,47.61,47.43,47.61,99512.0,40.3959,40.481,40.3279,40.481,99512.0
2022-06-29 14:30:00,47.62,47.64,47.56,47.57,87416.0,40.4895,40.5065,40.4384,40.4469,87416.0
2022-06-29 14:40:00,47.56,47.57,47.46,47.5,57266.0,40.4384,40.4469,40.3534,40.3874,57266.0
2022-06-29 14:50:00,47.49,47.56,47.46,47.53,61176.0,40.3789,40.4384,40.3534,40.4129,61176.0
2022-06-29 15:00:00,47.54,47.55,47.43,47.53,86133.0,40.4214,40.4299,40.3279,40.4129,86133.0
2022-06-29 15:10:00,47.52,47.55,47.42,47.48,74097.0,40.4044,40.4299,40.3194,40.3704,74097.0
2022-06-29 15:20:00,47.48,47.63,47.47,47.62,85475.0,40.3704,40.498,40.3619,40.4895,85475.0
2022-06-29 15:30:00,47.63,47.63,47.49,47.52,117544.0,40.498,40.498,40.3789,40.4044,117544.0
2022-06-29 15:40:00,47.53,47.58,47.49,47.53,120168.0,40.4129,40.4555,40.3789,40.4129,120168.0
2022-06-29 15:50:00,47.53,47.59,47.35,47.39,635129.0,40.4129,40.464,40.2599,40.2939,635129.0
2022-06-30 09:30:00,46.49,46.72,46.24,46.33,130288.0,39.5287,39.7242,39.3161,39.3926,130288.0
2022-06-30 09:40:00,46.32,46.6,46.18,46.23,109967.0,39.3841,39.6222,39.2651,39.3076,109967.0
2022-06-30 09:50:00,46.23,46.27,45.87,46.08,115084.0,39.3076,39.3416,39.0015,39.1801,115084.0
2022-06-30 10:00:00,46.08,46.41,46.07,46.38,74053.0,39.1801,39.4606,39.1716,39.4351,74053.0
2022-06-30 10:10:00,46.37,46.69,46.3,46.64,53991.0,39.4266,39.6987,39.3671,39.6562,53991.0
2022-06-30 10:20:00,46.62,46.67,46.51,46.56,54412.0,39.6392,39.6817,39.5457,39.5882,54412.0
2022-06-30 10:30:00,46.56,46.76,46.53,46.61,82858.0,39.5882,39.7582,39.5627,39.6307,82858.0
2022-06-30 10:40:00,46.6,46.66,46.53,46.63,100914.0,39.6222,39.6732,39.5627,39.6477,100914.0
2022-06-30 10:50:00,46.63,46.84,46.62,46.79,92565.0,39.6477,39.8263,39.6392,39.7837,92565.0
2022-06-30 11:00:00,46.78,47.06,46.63,47.06,85291.0,39.7752,40.0133,39.6477,40.0133,85291.0
2022-06-30 11:10:00,47.08,47.11,46.93,46.96,105839.0,40.0303,40.0558,39.9028,39.9283,105839.0
2022-06-30 11:20:00,46.96,47.31,46.95,47.25,79983.0,39.9283,40.2259,39.9198,40.1749,79983.0
2022-06-30 11:30:00,47.24,47.27,47.09,47.16,60638.0,40.1664,40.1919,40.0388,40.0983,60638.0
2022-06-30 11:40:00,47.16,47.34,47.16,47.28,62517.0,40.0983,40.2514,40.0983,40.2004,62517.0
2022-06-30 11:50:00,47.28,47.33,47.22,47.31,56746.0,40.2004,40.2429,40.1494,40.2259,56746.0
2022-06-30 12:00:00,47.31,47.32,47.23,47.25,43164.0,40.2259,40.2344,40.1579,40.1749,43164.0
2022-06-30 12:10:00,47.25,47.4,47.24,47.39,48371.0,40.1749,40.3024,40.1664,40.2939,48371.0
2022-06-30 12:20:00,47.39,47.68,47.38,47.68,59705.0,40.2939,40.5405,40.2854,40.5405,59705.0
2022-06-30 12:30:00,47.69,47.82,47.67,47.72,51089.0,40.549,40.6595,40.532,40.5745,51089.0
2022-06-30 12:40:00,47.72,47.74,47.63,47.63,76429.0,40.5745,40.5915,40.498,40.498,76429.0
2022-06-30 12:50:00,47.63,47.75,47.61,47.72,27365.0,40.498,40.6,40.481,40.5745,27365.0
2022-06-30 13:00:00,47.7,47.78,47.62,47.63,45169.0,40.5575,40.6255,40.4895,40.498,45169.0
2022-06-30 13:10:00,47.63,47.63,47.43,47.5,48134.0,40.498,40.498,40.3279,40.3874,48134.0
2022-06-30 13:20:00,47.5,47.55,47.44,47.46,51619.0,40.3874,40.4299,40.3364,40.3534,51619.0
2022-06-30 13:30:00,47.45,47.66,47.43,47.65,82733.0,40.3449,40.5235,40.3279,40.515,82733.0
2022-06-30 13:40:00,47.65,47.75,47.54,47.68,94341.0,40.515,40.6,40.4214,40.5405,94341.0
2022-06-30 13:50:00,47.69,47.78,47.58,47.62,46286.0,40.549,40.6255,40.4555,40.4895,46286.0
2022-06-30 14:00:00,47.63,47.71,47.59,47.65,75437.0,40.498,40.566,40.464,40.515,75437.0
2022-06-30 14:10:00,47.65,47.74,47.59,47.73,47836.0,40.515,40.5915,40.464,40.583,47836.0
2022-06-30 14:20:00,47.73,47.74,47.53,47.73,69979.0,40.583,40.5915,40.4129,40.583,69979.0
2022-06-30 14:30:00,47.73,47.73,47.61,47.68,39688.0,40.583,40.583,40.481,40.5405,39688.0
2022-06-30 14:40:00,47.66,47.67,47.47,47.59,44260.0,40.5235,40.532,40.3619,40.464,44260.0
2022-06-30 14:50:00,47.61,47.61,47.42,47.45,41433.0,40.481,40.481,40.3194,40.3449,41433.0
2022-06-30 15:00:00,47.44,47.49,47.27,47.28,65188.0,40.3364,40.3789,40.1919,40.2004,65188.0
2022-06-30 15:10:00,47.27,47.32,47.19,47.23,68861.0,40.1919,40.2344,40.1238,40.1579,68861.0
2022-06-30 15:20:00,47.24,47.46,47.24,47.45,81368.0,40.1664,40.3534,40.1664,40.3449,81368.0
2022-06-30 15:30:00,47.45,47.57,47.42,47.45,126123.0,40.3449,40.4469,40.3194,40.3449,126123.0
2022-06-30 15:40:00,47.45,47.55,47.31,47.45,203678.0,40.3449,40.4299,40.2259,40.3449,203678.0
2022-06-30 15:50:00,47.45,47.51,47.19,47.47,600119.0,40.3449,40.3959,40.1238,40.3619,600119.0
2022-07-01 09:30:00,47.31,47.54,47.17,47.51,155326.0,40.2259,40.4214,40.1068,40.3959,155326.0
2022-07-01 09:40:00,47.53,48.01,47.52,47.92,79984.0,40.4129,40.8211,40.4044,40.7445,79984.0
2022-07-01 09:50:00,47.94,47.95,47.72,47.81,57646.0,40.7615,40.77,40.5745,40.651,57646.0
2022-07-01 10:00:00,47.79,47.9,47.38,47.42,117074.0,40.634,40.7275,40.2854,40.3194,117074.0
2022-07-01 10:10:00,47.43,47.47,47.07,47.13,70976.0,40.3279,40.3619,40.0218,40.0728,70976.0
2022-07-01 10:20:00,47.13,47.14,46.9,46.96,97773.0,40.0728,40.0813,39.8773,39.9283,97773.0
2022-07-01 10:30:00,46.95,46.98,46.76,46.79,85872.0,39.9198,39.9453,39.7582,39.7837,85872.0
2022-07-01 10:40:00,46.81,47.26,46.77,47.18,83172.0,39.8007,40.1834,39.7667,40.1153,83172.0
2022-07-01 10:50:00,47.19,47.31,47.03,47.28,90170.0,40.1238,40.2259,39.9878,40.2004,90170.0
2022-07-01 11:00:00,47.28,47.54,47.23,47.5,92805.0,40.2004,40.4214,40.1579,40.3874,92805.0
2022-07-01 11:10:00,47.49,47.56,47.41,47.45,72298.0,40.3789,40.4384,40.3109,40.3449,72298.0
2022-07-01 11:20:00,47.46,47.49,47.33,47.38,44496.0,40.3534,40.3789,40.2429,40.2854,44496.0
2022-07-01 11:30:00,47.39,47.51,47.38,47.46,56842.0,40.2939,40.3959,40.2854,40.3534,56842.0
2022-07-01 11:40:00,47.46,47.59,47.42,47.52,51546.0,40.3534,40.464,40.3194,40.4044,51546.0
2022-07-01 11:50:00,47.52,47.52,47.32,47.39,80844.0,40.4044,40.4044,40.2344,40.2939,80844.0
2022-07-01 12:00:00,47.4,47.55,47.36,47.51,45863.0,40.3024,40.4299,40.2684,40.3959,45863.0
2022-07-01 12:10:00,47.48,47.65,47.42,47.63,56560.0,40.3704,40.515,40.3194,40.498,56560.0
2022-07-01 12:20:00,47.63,47.77,47.6,47.77,47685.0,40.498,40.617,40.4725,40.617,47685.0
2022-07-01 12:30:00,47.76,47.81,47.64,47.64,75357.0,40.6085,40.651,40.5065,40.5065,75357.0
2022-07-01 12:40:00,47.64,47.67,47.49,47.55,48341.0,40.5065,40.532,40.3789,40.4299,48341.0
2022-07-01 12:50:00,47.55,47.67,47.53,47.53,39613.0,40.4299,40.532,40.4129,40.4129,39613.0
2022-07-01 13:00:00,47.53,47.63,47.53,47.63,44147.0,40.4129,40.498,40.4129,40.498,44147.0
2022-07-01 13:10:00,47.63,47.76,47.62,47.73,61499.0,40.498,40.6085,40.4895,40.583,61499.0
2022-07-01 13:20:00,47.73,47.78,47.67,47.77,52220.0,40.583,40.6255,40.532,40.617,52220.0
2022-07-01 13:30:00,47.78,47.87,47.71,47.8,94026.0,40.6255,40.702,40.566,40.6425,94026.0
2022-07-01 13:40:00,47.81,47.93,47.78,47.93,66370.0,40.651,40.753,40.6255,40.753,66370.0
2022-07-01 13:50:00,47.93,47.95,47.86,47.95,37976.0,40.753,40.77,40.6935,40.77,37976.0
2022-07-01 14:00:00,47.95,47.98,47.83,47.88,68175.0,40.77,40.7956,40.668,40.7105,68175.0
2022-07-01 14:10:00,47.87,47.96,47.77,47.96,57638.0,40.702,40.7786,40.617,40.7786,57638.0
2022-07-01 14:20:00,47.96,48.07,47.93,47.97,77158.0,40.7786,40.8721,40.753,40.7871,77158.0
2022-07-01 14:30:00,47.98,48.06,47.98,48.02,46991.0,40.7956,40.8636,40.7956,40.8296,46991.0
2022-07-01 14:40:00,48.02,48.07,47.96,48.06,145598.0,40.8296,40.8721,40.7786,40.8636,145598.0
2022-07-01 14:50:00,48.07,48.08,47.95,48.03,40752.0,40.8721,40.8806,40.77,40.8381,40752.0
2022-07-01 15:00:00,48.03,48.09,47.89,48.09,52952.0,40.8381,40.8891,40.719,40.8891,52952.0
2022-07-01 15:10:00,48.09,48.17,48.08,48.13,63288.0,40.8891,40.9571,40.8806,40.9231,63288.0
2022-07-01 15:20:00,48.13,48.2,48.07,48.16,75660.0,40.9231,40.9826,40.8721,40.9486,75660.0
2022-07-01 15:30:00,48.17,48.32,48.17,48.32,75814.0,40.9571,41.0846,40.9571,41.0846,75814.0
2022-07-01 15:40:00,48.32,48.35,48.26,48.34,107742.0,41.0846,41.1102,41.0336,41.1016,107742.0
2022-07-01 15:50:00,48.34,48.37,48.1,48.2,453895.0,41.1016,41.1272,40.8976,40.9826,453895.0
2022-07-05 09:30:00,47.25,47.32,46.97,47.01,116212.0,40.1749,40.2344,39.9368,39.9708,116212.0
2022-07-05 09:40:00,47.02,47.16,46.91,46.93,129608.0,39.9793,40.0983,39.8858,39.9028,129608.0
2022-07-05 09:50:00,46.93,47.05,46.75,46.99,96133.0,39.9028,40.0048,39.7497,39.9538,96133.0
2022-07-05 10:00:00,46.98,47.15,46.92,47.13,105522.0,39.9453,40.0898,39.8943,40.0728,105522.0
2022-07-05 10:10:00,47.13,47.3,47.1,47.25,102917.0,40.0728,40.2174,40.0473,40.1749,102917.0
2022-07-05 10:20:00,47.25,47.43,47.22,47.43,63075.0,40.1749,40.3279,40.1494,40.3279,63075.0
2022-07-05 10:30:00,47.42,47.63,47.41,47.56,189228.0,40.3194,40.498,40.3109,40.4384,189228.0
2022-07-05 10:40:00,47.56,47.58,47.21,47.38,75970.0,40.4384,40.4555,40.1409,40.2854,75970.0
2022-07-05 10:50:00,47.38,47.55,47.32,47.49,71294.0,40.2854,40.4299,40.2344,40.3789,71294.0
2022-07-05 11:00:00,47.49,47.68,47.36,47.68,56727.0,40.3789,40.5405,40.2684,40.5405,56727.0
2022-07-05 11:10:00,47.67,47.67,47.48,47.51,58064.0,40.532,40.532,40.3704,40.3959,58064.0
2022-07-05 11:20:00,47.51,47.56,47.41,47.46,55891.0,40.3959,40.4384,40.3109,40.3534,55891.0
2022-07-05 11:30:00,47.46,47.51,47.3,47.36,41462.0,40.3534,40.3959,40.2174,40.2684,41462.0
2022-07-05 11:40:00,47.37,47.55,47.36,47.49,41508.0,40.2769,40.4299,40.2684,40.3789,41508.0
2022-07-05 11:50:00,47.49,47.56,47.47,47.5,46118.0,40.3789,40.4384,40.3619,40.3874,46118.0
2022-07-05 12:00:00,47.49,47.63,47.47,47.62,49325.0,40.3789,40.498,40.3619,40.4895,49325.0
2022-07-05 12:10:00,47.61,47.68,47.52,47.62,44956.0,40.481,40.5405,40.4044,40.4895,44956.0
2022-07-05 12:20:00,47.61,47.74,47.57,47.64,45145.0,40.481,40.5915,40.4469,40.5065,45145.0
2022-07-05 12:30:00,47.65,47.71,47.61,47.68,27924.0,40.515,40.566,40.481,40.5405,27924.0
2022-07-05 12:40:00,47.69,47.71,47.56,47.59,39398.0,40.549,40.566,40.4384,40.464,39398.0
2022-07-05 12:50:00,47.59,47.7,47.53,47.67,48266.0,40.464,40.5575,40.4129,40.532,48266.0
2022-07-05 13:00:00,47.68,47.73,47.58,47.68,68308.0,40.5405,40.583,40.4555,40.5405,68308.0
2022-07-05 13:10:00,47.68,47.88,47.67,47.87,77158.0,40.5405,40.7105,40.532,40.702,77158.0
2022-07-05 13:20:00,47.85,47.94,47.84,47.91,69567.0,40.685,40.7615,40.6765,40.736,69567.0
2022-07-05 13:30:00,47.91,48.06,47.88,48.02,56762.0,40.736,40.8636,40.7105,40.8296,56762.0
2022-07-05 13:40:00,48.03,48.09,47.88,47.98,57577.0,40.8381,40.8891,40.7105,40.7956,57577.0
2022-07-05 13:50:00,47.98,48.06,47.97,47.99,105501.0,40.7956,40.8636,40.7871,40.8041,105501.0
2022-07-05 14:00:00,48.0,48.13,47.98,48.09,87017.0,40.8126,40.9231,40.7956,40.8891,87017.0
2022-07-05 14:10:00,48.09,48.13,47.97,48.07,97622.0,40.8891,40.9231,40.7871,40.8721,97622.0
2022-07-05 14:20:00,48.08,48.19,48.02,48.18,57585.0,40.8806,40.9741,40.8296,40.9656,57585.0
2022-07-05 14:30:00,48.18,48.34,48.14,48.34,74285.0,40.9656,41.1016,40.9316,41.1016,74285.0
2022-07-05 14:40:00,48.34,48.35,48.2,48.22,66911.0,41.1016,41.1102,40.9826,40.9996,66911.0
2022-07-05 14:50:00,48.22,48.27,48.21,48.23,48464.0,40.9996,41.0421,40.9911,41.0081,48464.0
2022-07-05 15:00:00,48.23,48.27,48.13,48.24,96394.0,41.0081,41.0421,40.9231,41.0166,96394.0
2022-07-05 15:10:00,48.24,48.37,48.2,48.23,104213.0,41.0166,41.1272,40.9826,41.0081,104213.0
2022-07-05 15:20:00,48.24,48.49,48.24,48.45,154469.0,41.0166,41.2292,41.0166,41.1952,154469.0
2022-07-05 15:30:00,48.46,48.49,48.26,48.28,128556.0,41.2037,41.2292,41.0336,41.0506,128556.0
2022-07-05 15:40:00,48.28,48.44,48.23,48.44,162298.0,41.0506,41.1867,41.0081,41.1867,162298.0
2022-07-05 15:50:00,48.44,48.64,48.39,48.64,382368.0,41.1867,41.3567,41.1442,41.3567,382368.0
2022-07-06 09:30:00,48.4,48.7,48.18,48.26,158980.0,41.1527,41.4077,40.9656,41.0336,158980.0
2022-07-06 09:40:00,48.26,48.46,48.09,48.24,99115.0,41.0336,41.2037,40.8891,41.0166,99115.0
2022-07-06 09:50:00,48.25,48.29,47.79,47.8,113482.0,41.0251,41.0591,40.634,40.6425,113482.0
2022-07-06 10:00:00,47.79,48.01,47.77,47.96,140249.0,40.634,40.8211,40.617,40.7786,140249.0
2022-07-06 10:10:00,47.97,48.0,47.78,47.79,67495.0,40.7871,40.8126,40.6255,40.634,67495.0
2022-07-06 10:20:00,47.79,48.15,47.79,48.12,95431.0,40.634,40.9401,40.634,40.9146,95431.0
2022-07-06 10:30:00,48.13,48.14,47.92,47.93,62196.0,40.9231,40.9316,40.7445,40.753,62196.0
2022-07-06 10:40:00,47.93,48.05,47.82,47.83,59887.0,40.753,40.8551,40.6595,40.668,59887.0
2022-07-06 10:50:00,47.82,47.96,47.82,47.91,64415.0,40.6595,40.7786,40.6595,40.736,64415.0
2022-07-06 11:00:00,47.92,47.93,47.63,47.7,54423.0,40.7445,40.753,40.498,40.5575,54423.0
2022-07-06 11:10:00,47.69,47.91,47.65,47.9,121434.0,40.549,40.736,40.515,40.7275,121434.0
2022-07-06 11:20:00,47.89,47.94,47.82,47.84,65585.0,40.719,40.7615,40.6595,40.6765,65585.0
2022-07-06 11:30:00,47.84,47.91,47.77,47.89,90091.0,40.6765,40.736,40.617,40.719,90091.0
2022-07-06 11:40:00,47.88,47.89,47.79,47.87,116778.0,40.7105,40.719,40.634,40.702,116778.0
2022-07-06 11:50:00,47.87,47.9,47.78,47.82,76969.0,40.702,40.7275,40.6255,40.6595,76969.0
2022-07-06 12:00:00,47.83,47.84,47.55,47.57,59499.0,40.668,40.6765,40.4299,40.4469,59499.0
2022-07-06 12:10:00,47.57,47.69,47.57,47.59,94922.0,40.4469,40.549,40.4469,40.464,94922.0
2022-07-06 12:20:00,47.6,47.66,47.56,47.62,68516.0,40.4725,40.5235,40.4384,40.4895,68516.0
2022-07-06 12:30:00,47.62,47.67,47.59,47.63,39118.0,40.4895,40.532,40.464,40.498,39118.0
2022-07-06 12:40:00,47.62,47.65,47.59,47.61,41617.0,40.4895,40.515,40.464,40.481,41617.0
2022-07-06 12:50:00,47.61,47.62,47.52,47.58,37074.0,40.481,40.4895,40.4044,40.4555,37074.0
2022-07-06 13:00:00,47.59,47.76,47.59,47.73,49870.0,40.464,40.6085,40.464,40.583,49870.0
2022-07-06 13:10:00,47.74,47.75,47.69,47.73,33812.0,40.5915,40.6,40.549,40.583,33812.0
2022-07-06 13:20:00,47.73,47.81,47.68,47.68,107187.0,40.583,40.651,40.5405,40.5405,107187.0
2022-07-06 13:30:00,47.68,47.68,47.61,47.66,73768.0,40.5405,40.5405,40.481,40.5235,73768.0
2022-07-06 13:40:00,47.66,47.7,47.63,47.69,71376.0,40.5235,40.5575,40.498,40.549,71376.0
2022-07-06 13:50:00,47.69,47.78,47.68,47.75,74819.0,40.549,40.6255,40.5405,40.6,74819.0
2022-07-06 14:00:00,47.75,47.82,47.59,47.69,197945.0,40.6,40.6595,40.464,40.549,197945.0
2022-07-06 14:10:00,47.68,47.69,47.44,47.55,150656.0,40.5405,40.549,40.3364,40.4299,150656.0
2022-07-06 14:20:00,47.54,47.71,47.52,47.7,205894.0,40.4214,40.566,40.4044,40.5575,205894.0
2022-07-06 14:30:00,47.7,47.96,47.69,47.85,214308.0,40.5575,40.7786,40.549,40.685,214308.0
2022-07-06 14:40:00,47.86,47.98,47.77,47.83,200546.0,40.6935,40.7956,40.617,40.668,200546.0
2022-07-06 14:50:00,47.83,47.92,47.81,47.91,181655.0,40.668,40.7445,40.651,40.736,181655.0
2022-07-06 15:00:00,47.91,47.92,47.71,47.81,81557.0,40.736,40.7445,40.566,40.651,81557.0
2022-07-06 15:10:00,47.82,47.92,47.8,47.89,152578.0,40.6595,40.7445,40.6425,40.719,152578.0
2022-07-06 15:20:00,47.89,48.0,47.89,47.95,162406.0,40.719,40.8126,40.719,40.77,162406.0
2022-07-06 15:30:00,47.94,48.03,47.87,47.9,192171.0,40.7615,40.8381,40.702,40.7275,192171.0
2022-07-06 15:40:00,47.9,47.94,47.83,47.88,155543.0,40.7275,40.7615,40.668,40.7105,155543.0
2022-07-06 15:50:00,47.88,47.92,47.62,47.64,461734.0,40.7105,40.7445,40.4895,40.5065,461734.0
2022-07-07 09:30:00,48.12,48.46,48.05,48.2,301879.0,40.9146,41.2037,40.8551,40.9826,301879.0
2022-07-07 09:40:00,48.19,48.4,48.11,48.33,193941.0,40.9741,41.1527,40.9061,41.0931,193941.0
2022-07-07 09:50:00,48.32,48.34,48.02,48.19,85530.0,41.0846,41.1016,40.8296,40.9741,85530.0
2022-07-07 10:00:00,48.18,48.2,47.97,47.99,84552.0,40.9656,40.9826,40.7871,40.8041,84552.0
2022-07-07 10:10:00,48.01,48.1,47.93,47.93,113870.0,40.8211,40.8976,40.753,40.753,113870.0
2022-07-07 10:20:00,47.92,48.1,47.88,48.08,58537.0,40.7445,40.8976,40.7105,40.8806,58537.0
2022-07-07 10:30:00,48.08,48.19,48.01,48.03,113312.0,40.8806,40.9741,40.8211,40.8381,113312.0
2022-07-07 10:40:00,48.04,48.1,48.0,48.09,112027.0,40.8466,40.8976,40.8126,40.8891,112027.0
2022-07-07 10:50:00,48.09,48.24,48.07,48.1,128495.0,40.8891,41.0166,40.8721,40.8976,128495.0
2022-07-07 11:00:00,48.1,48.26,48.1,48.19,104700.0,40.8976,41.0336,40.8976,40.9741,104700.0
2022-07-07 11:10:00,48.19,48.19,48.11,48.17,72991.0,40.9741,40.9741,40.9061,40.9571,72991.0
2022-07-07 11:20:00,48.17,48.26,48.12,48.19,84206.0,40.9571,41.0336,40.9146,40.9741,84206.0
2022-07-07 11:30:00,48.19,48.19,48.09,48.15,63189.0,40.9741,40.9741,40.8891,40.9401,63189.0
2022-07-07 11:40:00,48.15,48.17,48.11,48.12,41802.0,40.9401,40.9571,40.9061,40.9146,41802.0
2022-07-07 11:50:00,48.13,48.17,48.09,48.12,44297.0,40.9231,40.9571,40.8891,40.9146,44297.0
2022-07-07 12:00:00,48.12,48.21,48.11,48.16,46843.0,40.9146,40.9911,40.9061,40.9486,46843.0
2022-07-07 12:10:00,48.16,48.17,48.1,48.16,38764.0,40.9486,40.9571,40.8976,40.9486,38764.0
2022-07-07 12:20:00,48.15,48.16,48.07,48.08,36648.0,40.9401,40.9486,40.8721,40.8806,36648.0
2022-07-07 12:30:00,48.07,48.14,48.03,48.14,46520.0,40.8721,40.9316,40.8381,40.9316,46520.0
2022-07-07 12:40:00,48.13,48.17,48.06,48.07,46341.0,40.9231,40.9571,40.8636,40.8721,46341.0
2022-07-07 12:50:00,48.06,48.1,48.02,48.1,36635.0,40.8636,40.8976,40.8296,40.8976,36635.0
2022-07-07 13:00:00,48.11,48.12,48.01,48.05,37118.0,40.9061,40.9146,40.8211,40.8551,37118.0
2022-07-07 13:10:00,48.05,48.13,48.02,48.08,55490.0,40.8551,40.9231,40.8296,40.8806,55490.0
2022-07-07 13:20:00,48.08,48.09,47.97,47.98,41251.0,40.8806,40.8891,40.7871,40.7956,41251.0
2022-07-07 13:30:00,47.98,48.05,47.95,48.05,103398.0,40.7956,40.8551,40.77,40.8551,103398.0
2022-07-07 13:40:00,48.04,48.08,47.99,48.05,51945.0,40.8466,40.8806,40.8041,40.8551,51945.0
2022-07-07 13:50:00,48.04,48.05,47.98,48.02,63804.0,40.8466,40.8551,40.7956,40.8296,63804.0
2022-07-07 14:00:00,48.02,48.11,48.0,48.11,52362.0,40.8296,40.9061,40.8126,40.9061,52362.0
2022-07-07 14:10:00,48.1,48.12,48.06,48.1,72911.0,40.8976,40.9146,40.8636,40.8976,72911.0
2022-07-07 14:20:00,48.11,48.14,48.1,48.12,54619.0,40.9061,40.9316,40.8976,40.9146,54619.0
2022-07-07 14:30:00,48.11,48.14,48.01,48.13,62734.0,40.9061,40.9316,40.8211,40.9231,62734.0
2022-07-07 14:40:00,48.14,48.14,48.04,48.09,89596.0,40.9316,40.9316,40.8466,40.8891,89596.0
2022-07-07 14:50:00,48.09,48.15,48.06,48.15,44078.0,40.8891,40.9401,40.8636,40.9401,44078.0
2022-07-07 15:00:00,48.14,48.18,48.12,48.16,66917.0,40.9316,40.9656,40.9146,40.9486,66917.0
2022-07-07 15:10:00,48.17,48.29,48.15,48.25,133075.0,40.9571,41.0591,40.9401,41.0251,133075.0
2022-07-07 15:20:00,48.25,48.26,48.16,48.16,73719.0,41.0251,41.0336,40.9486,40.9486,73719.0
2022-07-07 15:30:00,48.16,48.2,48.02,48.03,178087.0,40.9486,40.9826,40.8296,40.8381,178087.0
2022-07-07 15:40:00,48.03,48.09,48.01,48.05,209721.0,40.8381,40.8891,40.8211,40.8551,209721.0
2022-07-07 15:50:00,48.05,48.07,47.96,47.99,358556.0,40.8551,40.8721,40.7786,40.8041,358556.0
2022-07-08 09:30:00,48.3,48.44,48.08,48.24,102503.0,41.0676,41.1867,40.8806,41.0166,102503.0
2022-07-08 09:40:00,48.22,48.36,48.05,48.05,82562.0,40.9996,41.1187,40.8551,40.8551,82562.0
2022-07-08 09:50:00,48.03,48.03,47.72,47.79,50738.0,40.8381,40.8381,40.5745,40.634,50738.0
2022-07-08 10:00:00,47.8,47.81,47.54,47.65,156714.0,40.6425,40.651,40.4214,40.515,156714.0
2022-07-08 10:10:00,47.63,47.73,47.57,47.69,60140.0,40.498,40.583,40.4469,40.549,60140.0
2022-07-08 10:20:00,47.68,48.0,47.63,47.97,42212.0,40.5405,40.8126,40.498,40.7871,42212.0
2022-07-08 10:30:00,47.98,48.14,47.96,48.1,52245.0,40.7956,40.9316,40.7786,40.8976,52245.0
2022-07-08 10:40:00,48.11,48.22,48.09,48.14,92795.0,40.9061,40.9996,40.8891,40.9316,92795.0
2022-07-08 10:50:00,48.14,48.17,48.04,48.09,68238.0,40.9316,40.9571,40.8466,40.8891,68238.0
2022-07-08 11:00:00,48.09,48.19,48.04,48.16,55641.0,40.8891,40.9741,40.8466,40.9486,55641.0
2022-07-08 11:10:00,48.16,48.2,48.05,48.09,58005.0,40.9486,40.9826,40.8551,40.8891,58005.0
2022-07-08 11:20:00,48.08,48.19,48.06,48.1,33091.0,40.8806,40.9741,40.8636,40.8976,33091.0
2022-07-08 11:30:00,48.1,48.14,48.02,48.03,39935.0,40.8976,40.9316,40.8296,40.8381,39935.0
2022-07-08 11:40:00,48.04,48.05,47.81,47.85,129990.0,40.8466,40.8551,40.651,40.685,129990.0
2022-07-08 11:50:00,47.85,47.98,47.84,47.97,23111.0,40.685,40.7956,40.6765,40.7871,23111.0
2022-07-08 12:00:00,47.98,47.98,47.82,47.83,37499.0,40.7956,40.7956,40.6595,40.668,37499.0
2022-07-08 12:10:00,47.83,47.87,47.81,47.87,24205.0,40.668,40.702,40.651,40.702,24205.0
2022-07-08 12:20:00,47.86,47.89,47.73,47.75,44861.0,40.6935,40.719,40.583,40.6,44861.0
2022-07-08 12:30:00,47.76,47.79,47.71,47.71,42851.0,40.6085,40.634,40.566,40.566,42851.0
2022-07-08 12:40:00,47.71,47.75,47.65,47.73,28279.0,40.566,40.6,40.515,40.583,28279.0
2022-07-08 12:50:00,47.73,47.74,47.65,47.66,22734.0,40.583,40.5915,40.515,40.5235,22734.0
2022-07-08 13:00:00,47.67,47.68,47.59,47.68,32505.0,40.532,40.5405,40.464,40.5405,32505.0
2022-07-08 13:10:00,47.68,47.7,47.56,47.59,42200.0,40.5405,40.5575,40.4384,40.464,42200.0
2022-07-08 13:20:00,47.59,47.7,47.58,47.7,35961.0,40.464,40.5575,40.4555,40.5575,35961.0
2022-07-08 13:30:00,47.7,47.74,47.67,47.72,36765.0,40.5575,40.5915,40.532,40.5745,36765.0
2022-07-08 13:40:00,47.73,47.8,47.7,47.8,30661.0,40.583,40.6425,40.5575,40.6425,30661.0
2022-07-08 13:50:00,47.8,47.82,47.7,47.73,54055.0,40.6425,40.6595,40.5575,40.583,54055.0
2022-07-08 14:00:00,47.72,47.83,47.71,47.81,89886.0,40.5745,40.668,40.566,40.651,89886.0
2022-07-08 14:10:00,47.82,47.83,47.79,47.83,58518.0,40.6595,40.668,40.634,40.668,58518.0
2022-07-08 14:20:00,47.83,47.95,47.82,47.95,35330.0,40.668,40.77,40.6595,40.77,35330.0
2022-07-08 14:30:00,47.94,47.99,47.93,47.97,47759.0,40.7615,40.8041,40.753,40.7871,47759.0
2022-07-08 14:40:00,47.97,48.05,47.95,48.02,38746.0,40.7871,40.8551,40.77,40.8296,38746.0
2022-07-08 14:50:00,48.02,48.05,47.96,48.05,39548.0,40.8296,40.8551,40.7786,40.8551,39548.0
2022-07-08 15:00:00,48.04,48.09,47.98,47.98,61712.0,40.8466,40.8891,40.7956,40.7956,61712.0
2022-07-08 15:10:00,47.99,48.08,47.98,48.05,75029.0,40.8041,40.8806,40.7956,40.8551,75029.0
2022-07-08 15:20:00,48.05,48.06,48.0,48.01,56506.0,40.8551,40.8636,40.8126,40.8211,56506.0
2022-07-08 15:30:00,48.02,48.03,47.86,47.88,179782.0,40.8296,40.8381,40.6935,40.7105,179782.0
2022-07-08 15:40:00,47.88,47.92,47.84,47.84,166146.0,40.7105,40.7445,40.6765,40.6765,166146.0
2022-07-08 15:50:00,47.84,47.86,47.65,47.68,377769.0,40.6765,40.6935,40.515,40.5405,377769.0
2022-07-11 09:30:00,47.23,47.49,47.18,47.3,86540.0,40.1579,40.3789,40.1153,40.2174,86540.0
2022-07-11 09:40:00,47.29,47.3,47.06,47.15,78540.0,40.2089,40.2174,40.0133,40.0898,78540.0
2022-07-11 09:50:00,47.14,47.67,47.09,47.66,57517.0,40.0813,40.532,40.0388,40.5235,57517.0
2022-07-11 10:00:00,47.65,47.76,47.59,47.63,78385.0,40.515,40.6085,40.464,40.498,78385.0
2022-07-11 10:10:00,47.63,47.78,47.6,47.6,88797.0,40.498,40.6255,40.4725,40.4725,88797.0
2022-07-11 10:20:00,47.59,47.64,47.45,47.53,78681.0,40.464,40.5065,40.3449,40.4129,78681.0
2022-07-11 10:30:00,47.52,47.56,47.4,47.48,76638.0,40.4044,40.4384,40.3024,40.3704,76638.0
2022-07-11 10:40:00,47.48,47.53,47.34,47.45,231460.0,40.3704,40.4129,40.2514,40.3449,231460.0
2022-07-11 10:50:00,47.46,47.46,47.24,47.26,36391.0,40.3534,40.3534,40.1664,40.1834,36391.0
2022-07-11 11:00:00,47.24,47.33,47.22,47.28,78804.0,40.1664,40.2429,40.1494,40.2004,78804.0
2022-07-11 11:10:00,47.28,47.36,47.25,47.26,34899.0,40.2004,40.2684,40.1749,40.1834,34899.0
2022-07-11 11:20:00,47.25,47.43,47.23,47.41,40003.0,40.1749,40.3279,40.1579,40.3109,40003.0
2022-07-11 11:30:00,47.4,47.48,47.37,47.4,31292.0,40.3024,40.3704,40.2769,40.3024,31292.0
2022-07-11 11:40:00,47.39,47.41,47.29,47.35,34838.0,40.2939,40.3109,40.2089,40.2599,34838.0
2022-07-11 11:50:00,47.34,47.4,47.3,47.4,26367.0,40.2514,40.3024,40.2174,40.3024,26367.0
2022-07-11 12:00:00,47.39,47.41,47.32,47.36,21225.0,40.2939,40.3109,40.2344,40.2684,21225.0
2022-07-11 12:10:00,47.36,47.41,47.32,47.39,24493.0,40.2684,40.3109,40.2344,40.2939,24493.0
2022-07-11 12:20:00,47.38,47.4,47.33,47.36,25363.0,40.2854,40.3024,40.2429,40.2684,25363.0
2022-07-11 12:30:00,47.37,47.46,47.35,47.46,28166.0,40.2769,40.3534,40.2599,40.3534,28166.0
2022-07-11 12:40:00,47.45,47.46,47.41,47.45,47722.0,40.3449,40.3534,40.3109,40.3449,47722.0
2022-07-11 12:50:00,47.45,47.49,47.39,47.46,38382.0,40.3449,40.3789,40.2939,40.3534,38382.0
2022-07-11 13:00:00,47.46,47.56,47.44,47.52,52684.0,40.3534,40.4384,40.3364,40.4044,52684.0
2022-07-11 13:10:00,47.51,47.56,47.49,47.55,88907.0,40.3959,40.4384,40.3789,40.4299,88907.0
2022-07-11 13:20:00,47.54,47.55,47.51,47.55,50627.0,40.4214,40.4299,40.3959,40.4299,50627.0
2022-07-11 13:30:00,47.54,47.6,47.51,47.54,71823.0,40.4214,40.4725,40.3959,40.4214,71823.0
2022-07-11 13:40:00,47.53,47.54,47.43,47.44,30679.0,40.4129,40.4214,40.3279,40.3364,30679.0
2022-07-11 13:50:00,47.45,47.5,47.43,47.43,58375.0,40.3449,40.3874,40.3279,40.3279,58375.0
2022-07-11 14:00:00,47.43,47.43,47.35,47.36,55541.0,40.3279,40.3279,40.2599,40.2684,55541.0
2022-07-11 14:10:00,47.35,47.42,47.3,47.4,136939.0,40.2599,40.3194,40.2174,40.3024,136939.0
2022-07-11 14:20:00,47.41,47.42,47.33,47.34,32272.0,40.3109,40.3194,40.2429,40.2514,32272.0
2022-07-11 14:30:00,47.33,47.36,47.28,47.29,51008.0,40.2429,40.2684,40.2004,40.2089,51008.0
2022-07-11 14:40:00,47.3,47.37,47.28,47.3,80998.0,40.2174,40.2769,40.2004,40.2174,80998.0
2022-07-11 14:50:00,47.29,47.3,47.18,47.19,100658.0,40.2089,40.2174,40.1153,40.1238,100658.0
2022-07-11 15:00:00,47.19,47.21,47.1,47.11,85712.0,40.1238,40.1409,40.0473,40.0558,85712.0
2022-07-11 15:10:00,47.11,47.15,47.09,47.11,66617.0,40.0558,40.0898,40.0388,40.0558,66617.0
2022-07-11 15:20:00,47.12,47.16,47.1,47.15,100137.0,40.0643,40.0983,40.0473,40.0898,100137.0
2022-07-11 15:30:00,47.15,47.22,47.13,47.17,248497.0,40.0898,40.1494,40.0728,40.1068,248497.0
2022-07-11 15:40:00,47.16,47.22,47.11,47.18,176357.0,40.0983,40.1494,40.0558,40.1153,176357.0
2022-07-11 15:50:00,47.18,47.43,47.16,47.39,878877.0,40.1153,40.3279,40.0983,40.2939,878877.0
2022-07-12 09:30:00,46.79,47.21,46.71,47.14,143827.0,39.7837,40.1409,39.7157,40.0813,143827.0
2022-07-12 09:40:00,47.11,47.42,47.08,47.24,65622.0,40.0558,40.3194,40.0303,40.1664,65622.0
2022-07-12 09:50:00,47.24,47.59,47.23,47.5,84037.0,40.1664,40.464,40.1579,40.3874,84037.0
2022-07-12 10:00:00,47.49,47.51,47.31,47.37,149327.0,40.3789,40.3959,40.2259,40.2769,149327.0
2022-07-12 10:10:00,47.35,47.59,47.31,47.54,101167.0,40.2599,40.464,40.2259,40.4214,101167.0
2022-07-12 10:20:00,47.55,47.67,47.53,47.59,58690.0,40.4299,40.532,40.4129,40.464,58690.0
2022-07-12 10:30:00,47.6,47.73,47.58,47.69,134969.0,40.4725,40.583,40.4555,40.549,134969.0
2022-07-12 10:40:00,47.69,47.77,47.59,47.65,88471.0,40.549,40.617,40.464,40.515,88471.0
2022-07-12 10:50:00,47.66,47.67,47.57,47.65,56167.0,40.5235,40.532,40.4469,40.515,56167.0
2022-07-12 11:00:00,47.65,47.68,47.55,47.62,63046.0,40.515,40.5405,40.4299,40.4895,63046.0
2022-07-12 11:10:00,47.63,47.79,47.63,47.76,58001.0,40.498,40.634,40.498,40.6085,58001.0
2022-07-12 11:20:00,47.77,47.96,47.77,47.91,58469.0,40.617,40.7786,40.617,40.736,58469.0
2022-07-12 11:30:00,47.91,47.94,47.86,47.89,44492.0,40.736,40.7615,40.6935,40.719,44492.0
2022-07-12 11:40:00,47.87,47.94,47.83,47.93,45308.0,40.702,40.7615,40.668,40.753,45308.0
2022-07-12 11:50:00,47.93,47.95,47.83,47.89,34096.0,40.753,40.77,40.668,40.719,34096.0
2022-07-12 12:00:00,47.88,48.0,47.88,47.92,70969.0,40.7105,40.8126,40.7105,40.7445,70969.0
2022-07-12 12:10:00,47.93,47.99,47.85,47.87,42927.0,40.753,40.8041,40.685,40.702,42927.0
2022-07-12 12:20:00,47.87,47.93,47.84,47.93,40644.0,40.702,40.753,40.6765,40.753,40644.0
2022-07-12 12:30:00,47.94,48.01,47.88,47.98,40678.0,40.7615,40.8211,40.7105,40.7956,40678.0
2022-07-12 12:40:00,47.99,48.06,47.96,47.97,41516.0,40.8041,40.8636,40.7786,40.7871,41516.0
2022-07-12 12:50:00,47.96,47.97,47.9,47.97,31414.0,40.7786,40.7871,40.7275,40.7871,31414.0
2022-07-12 13:00:00,47.97,48.02,47.87,47.91,48828.0,40.7871,40.8296,40.702,40.736,48828.0
2022-07-12 13:10:00,47.9,47.93,47.8,47.81,68221.0,40.7275,40.753,40.6425,40.651,68221.0
2022-07-12 13:20:00,47.81,47.82,47.73,47.82,55191.0,40.651,40.6595,40.583,40.6595,55191.0
2022-07-12 13:30:00,47.82,47.87,47.8,47.81,34971.0,40.6595,40.702,40.6425,40.651,34971.0
2022-07-12 13:40:00,47.81,47.88,47.77,47.8,36102.0,40.651,40.7105,40.617,40.6425,36102.0
2022-07-12 13:50:00,47.8,47.86,47.79,47.8,24974.0,40.6425,40.6935,40.634,40.6425,24974.0
2022-07-12 14:00:00,47.81,47.82,47.7,47.78,57248.0,40.651,40.6595,40.5575,40.6255,57248.0
2022-07-12 14:10:00,47.78,47.84,47.75,47.84,45870.0,40.6255,40.6765,40.6,40.6765,45870.0
2022-07-12 14:20:00,47.84,47.85,47.72,47.73,53024.0,40.6765,40.685,40.5745,40.583,53024.0
2022-07-12 14:30:00,47.74,47.76,47.66,47.68,53553.0,40.5915,40.6085,40.5235,40.5405,53553.0
2022-07-12 14:40:00,47.68,47.7,47.63,47.63,53182.0,40.5405,40.5575,40.498,40.498,53182.0
2022-07-12 14:50:00,47.64,47.64,47.54,47.55,53329.0,40.5065,40.5065,40.4214,40.4299,53329.0
2022-07-12 15:00:00,47.55,47.56,47.36,47.37,57290.0,40.4299,40.4384,40.2684,40.2769,57290.0
2022-07-12 15:10:00,47.37,47.43,47.35,47.4,60499.0,40.2769,40.3279,40.2599,40.3024,60499.0
2022-07-12 15:20:00,47.4,47.4,47.25,47.28,93349.0,40.3024,40.3024,40.1749,40.2004,93349.0
2022-07-12 15:30:00,47.27,47.35,47.14,47.19,115923.0,40.1919,40.2599,40.0813,40.1238,115923.0
2022-07-12 15:40:00,47.19,47.24,47.14,47.2,107685.0,40.1238,40.1664,40.0813,40.1324,107685.0
2022-07-12 15:50:00,47.19,47.25,47.15,47.22,347183.0,40.1238,40.1749,40.0898,40.1494,347183.0
2022-07-13 09:30:00,46.63,46.78,46.37,46.51,131909.0,39.6477,39.7752,39.4266,39.5457,131909.0
2022-07-13 09:40:00,46.55,46.7,46.28,46.43,138881.0,39.5797,39.7072,39.3501,39.4776,138881.0
2022-07-13 09:50:00,46.45,46.45,46.14,46.21,115425.0,39.4947,39.4947,39.2311,39.2906,115425.0
2022-07-13 10:00:00,46.21,46.25,46.01,46.07,120723.0,39.2906,39.3246,39.1205,39.1716,120723.0
2022-07-13 10:10:00,46.05,46.09,45.78,45.8,74452.0,39.1546,39.1886,38.925,38.942,74452.0
2022-07-13 10:20:00,45.78,45.83,45.65,45.79,109372.0,38.925,38.9675,38.8144,38.9335,109372.0
2022-07-13 10:30:00,45.8,46.15,45.8,45.98,108618.0,38.942,39.2396,38.942,39.095,108618.0
2022-07-13 10:40:00,45.98,46.05,45.83,46.0,108661.0,39.095,39.1546,38.9675,39.112,108661.0
2022-07-13 10:50:00,46.02,46.13,45.96,46.04,137355.0,39.129,39.2226,39.078,39.146,137355.0
2022-07-13 11:00:00,46.05,46.14,45.86,46.05,74039.0,39.1546,39.2311,38.993,39.1546,74039.0
2022-07-13 11:10:00,46.05,46.16,45.98,45.99,54006.0,39.1546,39.2481,39.095,39.1035,54006.0
2022-07-13 11:20:00,45.99,46.05,45.82,45.86,63230.0,39.1035,39.1546,38.959,38.993,63230.0
2022-07-13 11:30:00,45.85,45.88,45.66,45.71,79056.0,38.9845,39.01,38.8229,38.8655,79056.0
2022-07-13 11:40:00,45.71,45.85,45.7,45.84,43783.0,38.8655,38.9845,38.857,38.976,43783.0
2022-07-13 11:50:00,45.84,45.97,45.83,45.87,64015.0,38.976,39.0865,38.9675,39.0015,64015.0
2022-07-13 12:00:00,45.87,45.94,45.82,45.91,47400.0,39.0015,39.061,38.959,39.0355,47400.0
2022-07-13 12:10:00,45.9,45.91,45.84,45.9,59903.0,39.027,39.0355,38.976,39.027,59903.0
2022-07-13 12:20:00,45.91,46.07,45.82,46.05,63668.0,39.0355,39.1716,38.959,39.1546,63668.0
2022-07-13 12:30:00,46.05,46.22,46.03,46.21,136748.0,39.1546,39.2991,39.1375,39.2906,136748.0
2022-07-13 12:40:00,46.21,46.21,46.12,46.21,32410.0,39.2906,39.2906,39.2141,39.2906,32410.0
2022-07-13 12:50:00,46.2,46.24,46.15,46.23,69729.0,39.2821,39.3161,39.2396,39.3076,69729.0
2022-07-13 13:00:00,46.24,46.36,46.17,46.22,60784.0,39.3161,39.4181,39.2566,39.2991,60784.0
2022-07-13 13:10:00,46.21,46.32,46.15,46.19,50767.0,39.2906,39.3841,39.2396,39.2736,50767.0
2022-07-13 13:20:00,46.19,46.27,46.14,46.18,63376.0,39.2736,39.3416,39.2311,39.2651,63376.0
2022-07-13 13:30:00,46.16,46.16,46.06,46.06,38413.0,39.2481,39.2481,39.1631,39.1631,38413.0
2022-07-13 13:40:00,46.06,46.23,46.05,46.22,48648.0,39.1631,39.3076,39.1546,39.2991,48648.0
2022-07-13 13:50:00,46.22,46.23,46.14,46.2,41746.0,39.2991,39.3076,39.2311,39.2821,41746.0
2022-07-13 14:00:00,46.19,46.2,45.96,46.0,92958.0,39.2736,39.2821,39.078,39.112,92958.0
2022-07-13 14:10:00,46.01,46.12,45.99,46.07,84839.0,39.1205,39.2141,39.1035,39.1716,84839.0
2022-07-13 14:20:00,46.05,46.17,46.02,46.17,52943.0,39.1546,39.2566,39.129,39.2566,52943.0
2022-07-13 14:30:00,46.17,46.36,46.16,46.36,74385.0,39.2566,39.4181,39.2481,39.4181,74385.0
2022-07-13 14:40:00,46.36,46.38,46.3,46.3,53554.0,39.4181,39.4351,39.3671,39.3671,53554.0
2022-07-13 14:50:00,46.3,46.45,46.26,46.45,49322.0,39.3671,39.4947,39.3331,39.4947,49322.0
2022-07-13 15:00:00,46.45,46.46,46.3,46.34,76195.0,39.4947,39.5032,39.3671,39.4011,76195.0
2022-07-13 15:10:00,46.34,46.42,46.33,46.41,65059.0,39.4011,39.4691,39.3926,39.4606,65059.0
2022-07-13 15:20:00,46.41,46.43,46.36,46.4,93112.0,39.4606,39.4776,39.4181,39.4521,93112.0
2022-07-13 15:30:00,46.4,46.44,46.29,46.35,171466.0,39.4521,39.4862,39.3586,39.4096,171466.0
2022-07-13 15:40:00,46.36,46.36,46.19,46.23,121300.0,39.4181,39.4181,39.2736,39.3076,121300.0
2022-07-13 15:50:00,46.23,46.28,46.1,46.1,422226.0,39.3076,39.3501,39.1971,39.1971,422226.0
2022-07-14 09:30:00,45.13,45.2,44.84,44.88,148527.0,38.3723,38.4318,38.1257,38.1597,148527.0
2022-07-14 09:40:00,44.86,44.92,44.68,44.84,140800.0,38.1427,38.1938,37.9897,38.1257,140800.0
2022-07-14 09:50:00,44.83,45.17,44.8,45.1,158896.0,38.1172,38.4063,38.0917,38.3468,158896.0
2022-07-14 10:00:00,45.11,45.12,44.94,45.11,113058.0,38.3553,38.3638,38.2108,38.3553,113058.0
2022-07-14 10:10:00,45.1,45.26,45.01,45.09,97693.0,38.3468,38.4828,38.2703,38.3383,97693.0
2022-07-14 10:20:00,45.09,45.23,44.98,45.23,70228.0,38.3383,38.4573,38.2448,38.4573,70228.0
2022-07-14 10:30:00,45.22,45.32,45.0,45.09,78126.0,38.4488,38.5339,38.2618,38.3383,78126.0
2022-07-14 10:40:00,45.09,45.1,44.94,45.02,94478.0,38.3383,38.3468,38.2108,38.2788,94478.0
2022-07-14 10:50:00,45.02,45.08,44.95,45.01,98706.0,38.2788,38.3298,38.2193,38.2703,98706.0
2022-07-14 11:00:00,45.02,45.13,44.97,45.1,149991.0,38.2788,38.3723,38.2363,38.3468,149991.0
2022-07-14 11:10:00,45.09,45.25,45.04,45.18,115752.0,38.3383,38.4743,38.2958,38.4148,115752.0
2022-07-14 11:20:00,45.19,45.27,45.14,45.19,75382.0,38.4233,38.4913,38.3808,38.4233,75382.0
2022-07-14 11:30:00,45.2,45.22,45.02,45.16,116310.0,38.4318,38.4488,38.2788,38.3978,116310.0
2022-07-14 11:40:00,45.16,45.36,45.16,45.34,90731.0,38.3978,38.5679,38.3978,38.5509,90731.0
2022-07-14 11:50:00,45.34,45.37,45.27,45.31,73398.0,38.5509,38.5764,38.4913,38.5254,73398.0
2022-07-14 12:00:00,45.32,45.34,45.18,45.18,30570.0,38.5339,38.5509,38.4148,38.4148,30570.0
2022-07-14 12:10:00,45.19,45.24,45.12,45.23,48888.0,38.4233,38.4658,38.3638,38.4573,48888.0
2022-07-14 12:20:00,45.23,45.26,45.09,45.1,78298.0,38.4573,38.4828,38.3383,38.3468,78298.0
2022-07-14 12:30:00,45.1,45.17,45.04,45.09,79923.0,38.3468,38.4063,38.2958,38.3383,79923.0
2022-07-14 12:40:00,45.08,45.09,44.85,44.85,77417.0,38.3298,38.3383,38.1342,38.1342,77417.0
2022-07-14 12:50:00,44.84,44.96,44.83,44.95,42492.0,38.1257,38.2278,38.1172,38.2193,42492.0
2022-07-14 13:00:00,44.95,44.95,44.85,44.95,67929.0,38.2193,38.2193,38.1342,38.2193,67929.0
2022-07-14 13:10:00,44.94,45.05,44.84,45.0,73745.0,38.2108,38.3043,38.1257,38.2618,73745.0
2022-07-14 13:20:00,45.0,45.05,44.97,45.0,30317.0,38.2618,38.3043,38.2363,38.2618,30317.0
2022-07-14 13:30:00,44.99,44.99,44.9,44.97,56845.0,38.2533,38.2533,38.1767,38.2363,56845.0
2022-07-14 13:40:00,44.97,45.02,44.95,45.01,40740.0,38.2363,38.2788,38.2193,38.2703,40740.0
2022-07-14 13:50:00,45.01,45.15,44.94,45.07,76251.0,38.2703,38.3893,38.2108,38.3213,76251.0
2022-07-14 14:00:00,45.07,45.16,45.06,45.14,51013.0,38.3213,38.3978,38.3128,38.3808,51013.0
2022-07-14 14:10:00,45.13,45.21,45.04,45.2,55393.0,38.3723,38.4403,38.2958,38.4318,55393.0
2022-07-14 14:20:00,45.2,45.29,45.2,45.29,82501.0,38.4318,38.5084,38.4318,38.5084,82501.0
2022-07-14 14:30:00,45.29,45.39,45.25,45.36,42798.0,38.5084,38.5934,38.4743,38.5679,42798.0
2022-07-14 14:40:00,45.37,45.39,45.24,45.31,63403.0,38.5764,38.5934,38.4658,38.5254,63403.0
2022-07-14 14:50:00,45.32,45.35,45.24,45.32,49789.0,38.5339,38.5594,38.4658,38.5339,49789.0
2022-07-14 15:00:00,45.33,45.37,45.23,45.23,72825.0,38.5424,38.5764,38.4573,38.4573,72825.0
2022-07-14 15:10:00,45.23,45.37,45.22,45.32,125500.0,38.4573,38.5764,38.4488,38.5339,125500.0
2022-07-14 15:20:00,45.33,45.4,45.31,45.38,107443.0,38.5424,38.6019,38.5254,38.5849,107443.0
2022-07-14 15:30:00,45.38,45.39,45.16,45.17,85612.0,38.5849,38.5934,38.3978,38.4063,85612.0
2022-07-14 15:40:00,45.18,45.23,45.11,45.14,144846.0,38.4148,38.4573,38.3553,38.3808,144846.0
2022-07-14 15:50:00,45.15,45.26,45.14,45.2,505992.0,38.3893,38.4828,38.3808,38.4318,505992.0
2022-07-15 09:30:00,45.9,46.0,45.6,45.76,278776.0,39.027,39.112,38.7719,38.908,278776.0
2022-07-15 09:40:00,45.76,46.04,45.67,45.92,104584.0,38.908,39.146,38.8315,39.044,104584.0
2022-07-15 09:50:00,45.91,46.1,45.86,45.93,163673.0,39.0355,39.1971,38.993,39.0525,163673.0
2022-07-15 10:00:00,45.94,46.37,45.94,46.37,164245.0,39.061,39.4266,39.061,39.4266,164245.0
2022-07-15 10:10:00,46.41,46.57,46.35,46.51,71911.0,39.4606,39.5967,39.4096,39.5457,71911.0
2022-07-15 10:20:00,46.52,46.8,46.43,46.78,99083.0,39.5542,39.7922,39.4776,39.7752,99083.0
2022-07-15 10:30:00,46.78,46.84,46.71,46.75,66406.0,39.7752,39.8263,39.7157,39.7497,66406.0
2022-07-15 10:40:00,46.75,46.77,46.49,46.62,85879.0,39.7497,39.7667,39.5287,39.6392,85879.0
2022-07-15 10:50:00,46.6,46.7,46.57,46.64,129263.0,39.6222,39.7072,39.5967,39.6562,129263.0
2022-07-15 11:00:00,46.65,46.91,46.63,46.91,254820.0,39.6647,39.8858,39.6477,39.8858,254820.0
2022-07-15 11:10:00,46.91,46.91,46.8,46.82,162414.0,39.8858,39.8858,39.7922,39.8093,162414.0
2022-07-15 11:20:00,46.82,46.94,46.82,46.89,97664.0,39.8093,39.9113,39.8093,39.8688,97664.0
2022-07-15 11:30:00,46.89,46.98,46.82,46.95,90776.0,39.8688,39.9453,39.8093,39.9198,90776.0
2022-07-15 11:40:00,46.95,46.99,46.86,46.94,135388.0,39.9198,39.9538,39.8433,39.9113,135388.0
2022-07-15 11:50:00,46.92,47.0,46.91,46.93,39080.0,39.8943,39.9623,39.8858,39.9028,39080.0
2022-07-15 12:00:00,46.93,47.07,46.9,46.98,91691.0,39.9028,40.0218,39.8773,39.9453,91691.0
2022-07-15 12:10:00,46.98,47.03,46.9,47.03,53425.0,39.9453,39.9878,39.8773,39.9878,53425.0
2022-07-15 12:20:00,47.04,47.13,47.02,47.04,63450.0,39.9963,40.0728,39.9793,39.9963,63450.0
2022-07-15 12:30:00,47.05,47.08,46.99,47.02,45518.0,40.0048,40.0303,39.9538,39.9793,45518.0
2022-07-15 12:40:00,47.01,47.08,46.97,47.03,48588.0,39.9708,40.0303,39.9368,39.9878,48588.0
2022-07-15 12:50:00,47.02,47.05,46.99,47.03,74276.0,39.9793,40.0048,39.9538,39.9878,74276.0
2022-07-15 13:00:00,47.03,47.15,47.03,47.12,42104.0,39.9878,40.0898,39.9878,40.0643,42104.0
2022-07-15 13:10:00,47.13,47.17,47.1,47.13,48502.0,40.0728,40.1068,40.0473,40.0728,48502.0
2022-07-15 13:20:00,47.13,47.3,47.11,47.3,52068.0,40.0728,40.2174,40.0558,40.2174,52068.0
2022-07-15 13:30:00,47.3,47.35,47.24,47.3,51111.0,40.2174,40.2599,40.1664,40.2174,51111.0
2022-07-15 13:40:00,47.3,47.33,47.27,47.3,51678.0,40.2174,40.2429,40.1919,40.2174,51678.0
2022-07-15 13:50:00,47.3,47.32,47.25,47.29,57783.0,40.2174,40.2344,40.1749,40.2089,57783.0
2022-07-15 14:00:00,47.29,47.38,47.23,47.37,75547.0,40.2089,40.2854,40.1579,40.2769,75547.0
2022-07-15 14:10:00,47.37,47.48,47.36,47.48,44719.0,40.2769,40.3704,40.2684,40.3704,44719.0
2022-07-15 14:20:00,47.48,47.49,47.37,47.41,73892.0,40.3704,40.3789,40.2769,40.3109,73892.0
2022-07-15 14:30:00,47.41,47.46,47.37,47.45,118282.0,40.3109,40.3534,40.2769,40.3449,118282.0
2022-07-15 14:40:00,47.46,47.54,47.45,47.52,151906.0,40.3534,40.4214,40.3449,40.4044,151906.0
2022-07-15 14:50:00,47.53,47.57,47.46,47.46,78494.0,40.4129,40.4469,40.3534,40.3534,78494.0
2022-07-15 15:00:00,47.46,47.47,47.41,47.47,68003.0,40.3534,40.3619,40.3109,40.3619,68003.0
2022-07-15 15:10:00,47.47,47.47,47.31,47.32,95686.0,40.3619,40.3619,40.2259,40.2344,95686.0
2022-07-15 15:20:00,47.33,47.38,47.33,47.36,122483.0,40.2429,40.2854,40.2429,40.2684,122483.0
2022-07-15 15:30:00,47.36,47.37,47.16,47.26,249682.0,40.2684,40.2769,40.0983,40.1834,249682.0
2022-07-15 15:40:00,47.26,47.33,47.2,47.24,216273.0,40.1834,40.2429,40.1324,40.1664,216273.0
2022-07-15 15:50:00,47.25,47.43,47.19,47.41,610484.0,40.1749,40.3279,40.1238,40.3109,610484.0
2022-07-18 09:30:00,48.02,48.57,48.02,48.48,158431.0,40.8296,41.2972,40.8296,41.2207,158431.0
2022-07-18 09:40:00,48.5,48.6,47.99,48.11,131381.0,41.2377,41.3227,40.8041,40.9061,131381.0
2022-07-18 09:50:00,48.13,48.21,47.89,48.11,153652.0,40.9231,40.9911,40.719,40.9061,153652.0
2022-07-18 10:00:00,48.12,48.16,47.96,48.0,139211.0,40.9146,40.9486,40.7786,40.8126,139211.0
2022-07-18 10:10:00,48.01,48.03,47.76,47.9,64140.0,40.8211,40.8381,40.6085,40.7275,64140.0
2022-07-18 10:20:00,47.89,48.01,47.87,47.93,69526.0,40.719,40.8211,40.702,40.753,69526.0
2022-07-18 10:30:00,47.94,48.08,47.88,47.93,115632.0,40.7615,40.8806,40.7105,40.753,115632.0
2022-07-18 10:40:00,47.94,47.95,47.74,47.8,93409.0,40.7615,40.77,40.5915,40.6425,93409.0
2022-07-18 10:50:00,47.79,47.88,47.78,47.82,117223.0,40.634,40.7105,40.6255,40.6595,117223.0
2022-07-18 11:00:00,47.83,47.88,47.71,47.71,111510.0,40.668,40.7105,40.566,40.566,111510.0
2022-07-18 11:10:00,47.71,47.76,47.62,47.68,65680.0,40.566,40.6085,40.4895,40.5405,65680.0
2022-07-18 11:20:00,47.69,47.79,47.67,47.78,78057.0,40.549,40.634,40.532,40.6255,78057.0
2022-07-18 11:30:00,47.77,47.82,47.72,47.77,84755.0,40.617,40.6595,40.5745,40.617,84755.0
2022-07-18 11:40:00,47.77,47.88,47.73,47.73,259489.0,40.617,40.7105,40.583,40.583,259489.0
2022-07-18 11:50:00,47.74,47.91,47.74,47.89,188186.0,40.5915,40.736,40.5915,40.719,188186.0
2022-07-18 12:00:00,47.9,47.91,47.77,47.77,88375.0,40.7275,40.736,40.617,40.617,88375.0
2022-07-18 12:10:00,47.78,47.79,47.67,47.72,82750.0,40.6255,40.634,40.532,40.5745,82750.0
2022-07-18 12:20:00,47.71,47.79,47.7,47.77,34392.0,40.566,40.634,40.5575,40.617,34392.0
2022-07-18 12:30:00,47.77,47.81,47.75,47.8,57147.0,40.617,40.651,40.6,40.6425,57147.0
2022-07-18 12:40:00,47.8,47.8,47.68,47.7,50564.0,40.6425,40.6425,40.5405,40.5575,50564.0
2022-07-18 12:50:00,47.7,47.71,47.55,47.56,67814.0,40.5575,40.566,40.4299,40.4384,67814.0
2022-07-18 13:00:00,47.57,47.63,47.56,47.61,71147.0,40.4469,40.498,40.4384,40.481,71147.0
2022-07-18 13:10:00,47.61,47.62,47.47,47.47,78981.0,40.481,40.4895,40.3619,40.3619,78981.0
2022-07-18 13:20:00,47.48,47.62,47.47,47.59,83859.0,40.3704,40.4895,40.3619,40.464,83859.0
2022-07-18 13:30:00,47.59,47.61,47.52,47.57,66836.0,40.464,40.481,40.4044,40.4469,66836.0
2022-07-18 13:40:00,47.57,47.58,47.44,47.46,72955.0,40.4469,40.4555,40.3364,40.3534,72955.0
2022-07-18 13:50:00,47.46,47.53,47.36,47.38,65724.0,40.3534,40.4129,40.2684,40.2854,65724.0
2022-07-18 14:00:00,47.37,47.43,47.34,47.38,84289.0,40.2769,40.3279,40.2514,40.2854,84289.0
2022-07-18 14:10:00,47.37,47.42,47.31,47.37,97130.0,40.2769,40.3194,40.2259,40.2769,97130.0
2022-07-18 14:20:00,47.38,47.41,47.13,47.14,105316.0,40.2854,40.3109,40.0728,40.0813,105316.0
2022-07-18 14:30:00,47.14,47.23,47.13,47.22,87283.0,40.0813,40.1579,40.0728,40.1494,87283.0
2022-07-18 14:40:00,47.22,47.22,47.05,47.07,105648.0,40.1494,40.1494,40.0048,40.0218,105648.0
2022-07-18 14:50:00,47.06,47.11,47.0,47.09,110736.0,40.0133,40.0558,39.9623,40.0388,110736.0
2022-07-18 15:00:00,47.09,47.27,47.08,47.25,120052.0,40.0388,40.1919,40.0303,40.1749,120052.0
2022-07-18 15:10:00,47.25,47.33,47.19,47.33,153828.0,40.1749,40.2429,40.1238,40.2429,153828.0
2022-07-18 15:20:00,47.32,47.32,47.12,47.13,131169.0,40.2344,40.2344,40.0643,40.0728,131169.0
2022-07-18 15:30:00,47.14,47.14,46.9,46.91,234165.0,40.0813,40.0813,39.8773,39.8858,234165.0
2022-07-18 15:40:00,46.91,46.97,46.85,46.94,310929.0,39.8858,39.9368,39.8348,39.9113,310929.0
2022-07-18 15:50:00,46.94,47.15,46.92,47.1,601388.0,39.9113,40.0898,39.8943,40.0473,601388.0
2022-07-19 09:30:00,48.73,48.73,47.1,47.46,450786.0,41.4333,41.4333,40.0473,40.3534,450786.0
2022-07-19 09:40:00,47.47,47.78,47.4,47.6,293759.0,40.3619,40.6255,40.3024,40.4725,293759.0
2022-07-19 09:50:00,47.6,47.73,47.16,47.33,242251.0,40.4725,40.583,40.0983,40.2429,242251.0
2022-07-19 10:00:00,47.34,47.56,47.27,47.49,289616.0,40.2514,40.4384,40.1919,40.3789,289616.0
2022-07-19 10:10:00,47.5,47.93,47.43,47.93,254769.0,40.3874,40.753,40.3279,40.753,254769.0
2022-07-19 10:20:00,47.93,48.2,47.93,48.1,179386.0,40.753,40.9826,40.753,40.8976,179386.0
2022-07-19 10:30:00,48.11,48.15,47.79,47.88,183421.0,40.9061,40.9401,40.634,40.7105,183421.0
2022-07-19 10:40:00,47.88,47.95,47.79,47.84,89130.0,40.7105,40.77,40.634,40.6765,89130.0
2022-07-19 10:50:00,47.84,47.88,47.71,47.81,114953.0,40.6765,40.7105,40.566,40.651,114953.0
2022-07-19 11:00:00,47.82,48.06,47.8,48.06,147587.0,40.6595,40.8636,40.6425,40.8636,147587.0
2022-07-19 11:10:00,48.08,48.08,47.77,47.81,107514.0,40.8806,40.8806,40.617,40.651,107514.0
2022-07-19 11:20:00,47.8,47.93,47.77,47.92,93678.0,40.6425,40.753,40.617,40.7445,93678.0
2022-07-19 11:30:00,47.92,47.98,47.87,47.88,63986.0,40.7445,40.7956,40.702,40.7105,63986.0
2022-07-19 11:40:00,47.88,47.88,47.74,47.76,131873.0,40.7105,40.7105,40.5915,40.6085,131873.0
2022-07-19 11:50:00,47.76,47.89,47.73,47.87,63622.0,40.6085,40.719,40.583,40.702,63622.0
2022-07-19 12:00:00,47.88,47.88,47.72,47.72,57912.0,40.7105,40.7105,40.5745,40.5745,57912.0
2022-07-19 12:10:00,47.72,47.82,47.72,47.78,65282.0,40.5745,40.6595,40.5745,40.6255,65282.0
2022-07-19 12:20:00,47.79,47.95,47.78,47.87,65818.0,40.634,40.77,40.6255,40.702,65818.0
2022-07-19 12:30:00,47.88,47.99,47.86,47.98,61952.0,40.7105,40.8041,40.6935,40.7956,61952.0
2022-07-19 12:40:00,47.98,48.06,47.96,48.01,105868.0,40.7956,40.8636,40.7786,40.8211,105868.0
2022-07-19 12:50:00,48.01,48.07,47.98,48.05,50779.0,40.8211,40.8721,40.7956,40.8551,50779.0
2022-07-19 13:00:00,48.05,48.14,48.02,48.04,75167.0,40.8551,40.9316,40.8296,40.8466,75167.0
2022-07-19 13:10:00,48.04,48.08,47.98,48.0,67957.0,40.8466,40.8806,40.7956,40.8126,67957.0
2022-07-19 13:20:00,47.99,48.01,47.93,47.97,60009.0,40.8041,40.8211,40.753,40.7871,60009.0
2022-07-19 13:30:00,47.98,48.14,47.98,48.14,55554.0,40.7956,40.9316,40.7956,40.9316,55554.0
2022-07-19 13:40:00,48.13,48.21,48.07,48.14,94589.0,40.9231,40.9911,40.8721,40.9316,94589.0
2022-07-19 13:50:00,48.15,48.26,48.12,48.23,109302.0,40.9401,41.0336,40.9146,41.0081,109302.0
2022-07-19 14:00:00,48.24,48.33,48.24,48.32,84192.0,41.0166,41.0931,41.0166,41.0846,84192.0
2022-07-19 14:10:00,48.32,48.34,48.24,48.3,64310.0,41.0846,41.1016,41.0166,41.0676,64310.0
2022-07-19 14:20:00,48.3,48.38,48.24,48.25,77991.0,41.0676,41.1357,41.0166,41.0251,77991.0
2022-07-19 14:30:00,48.25,48.32,48.25,48.26,74082.0,41.0251,41.0846,41.0251,41.0336,74082.0
2022-07-19 14:40:00,48.26,48.29,48.19,48.26,66189.0,41.0336,41.0591,40.9741,41.0336,66189.0
2022-07-19 14:50:00,48.25,48.29,48.2,48.23,67462.0,41.0251,41.0591,40.9826,41.0081,67462.0
2022-07-19 15:00:00,48.23,48.32,48.19,48.31,71046.0,41.0081,41.0846,40.9741,41.0761,71046.0
2022-07-19 15:10:00,48.3,48.35,48.24,48.31,86816.0,41.0676,41.1102,41.0166,41.0761,86816.0
2022-07-19 15:20:00,48.32,48.34,48.25,48.33,136223.0,41.0846,41.1016,41.0251,41.0931,136223.0
2022-07-19 15:30:00,48.33,48.44,48.31,48.41,194669.0,41.0931,41.1867,41.0761,41.1612,194669.0
2022-07-19 15:40:00,48.41,48.52,48.35,48.36,327666.0,41.1612,41.2547,41.1102,41.1187,327666.0
2022-07-19 15:50:00,48.37,48.43,48.22,48.3,698881.0,41.1272,41.1782,40.9996,41.0676,698881.0
2022-07-20 09:30:00,47.94,48.29,47.8,48.15,173570.0,40.7615,41.0591,40.6425,40.9401,173570.0
2022-07-20 09:40:00,48.13,48.13,47.84,47.93,118764.0,40.9231,40.9231,40.6765,40.753,118764.0
2022-07-20 09:50:00,47.96,48.28,47.95,48.03,112063.0,40.7786,41.0506,40.77,40.8381,112063.0
2022-07-20 10:00:00,48.04,48.06,47.82,48.04,70836.0,40.8466,40.8636,40.6595,40.8466,70836.0
2022-07-20 10:10:00,48.03,48.05,47.92,47.94,60567.0,40.8381,40.8551,40.7445,40.7615,60567.0
2022-07-20 10:20:00,47.95,48.01,47.88,48.0,67411.0,40.77,40.8211,40.7105,40.8126,67411.0
2022-07-20 10:30:00,48.01,48.23,47.98,48.16,89559.0,40.8211,41.0081,40.7956,40.9486,89559.0
2022-07-20 10:40:00,48.15,48.24,48.07,48.22,78615.0,40.9401,41.0166,40.8721,40.9996,78615.0
2022-07-20 10:50:00,48.21,48.28,48.17,48.22,75546.0,40.9911,41.0506,40.9571,40.9996,75546.0
2022-07-20 11:00:00,48.21,48.22,48.07,48.18,65670.0,40.9911,40.9996,40.8721,40.9656,65670.0
2022-07-20 11:10:00,48.18,48.19,48.0,48.0,105934.0,40.9656,40.9741,40.8126,40.8126,105934.0
2022-07-20 11:20:00,48.0,48.0,47.85,47.93,84260.0,40.8126,40.8126,40.685,40.753,84260.0
2022-07-20 11:30:00,47.92,48.02,47.84,47.85,104030.0,40.7445,40.8296,40.6765,40.685,104030.0
2022-07-20 11:40:00,47.84,47.95,47.79,47.92,53673.0,40.6765,40.77,40.634,40.7445,53673.0
2022-07-20 11:50:00,47.92,47.99,47.92,47.96,50450.0,40.7445,40.8041,40.7445,40.7786,50450.0
2022-07-20 12:00:00,47.97,48.02,47.91,48.0,72539.0,40.7871,40.8296,40.736,40.8126,72539.0
2022-07-20 12:10:00,47.99,48.01,47.85,47.9,74953.0,40.8041,40.8211,40.685,40.7275,74953.0
2022-07-20 12:20:00,47.9,47.93,47.75,47.76,65845.0,40.7275,40.753,40.6,40.6085,65845.0
2022-07-20 12:30:00,47.75,47.84,47.73,47.74,79270.0,40.6,40.6765,40.583,40.5915,79270.0
2022-07-20 12:40:00,47.75,47.77,47.53,47.57,85495.0,40.6,40.617,40.4129,40.4469,85495.0
2022-07-20 12:50:00,47.57,47.75,47.56,47.73,56656.0,40.4469,40.6,40.4384,40.583,56656.0
2022-07-20 13:00:00,47.73,47.76,47.55,47.6,88840.0,40.583,40.6085,40.4299,40.4725,88840.0
2022-07-20 13:10:00,47.6,47.8,47.5,47.79,73472.0,40.4725,40.6425,40.3874,40.634,73472.0
2022-07-20 13:20:00,47.8,47.84,47.68,47.84,34878.0,40.6425,40.6765,40.5405,40.6765,34878.0
2022-07-20 13:30:00,47.84,47.89,47.75,47.79,75790.0,40.6765,40.719,40.6,40.634,75790.0
2022-07-20 13:40:00,47.79,47.83,47.69,47.7,66828.0,40.634,40.668,40.549,40.5575,66828.0
2022-07-20 13:50:00,47.7,47.74,47.58,47.6,77822.0,40.5575,40.5915,40.4555,40.4725,77822.0
2022-07-20 14:00:00,47.6,47.69,47.59,47.68,82432.0,40.4725,40.549,40.464,40.5405,82432.0
2022-07-20 14:10:00,47.68,47.75,47.61,47.74,67820.0,40.5405,40.6,40.481,40.5915,67820.0
2022-07-20 14:20:00,47.74,47.89,47.73,47.87,56217.0,40.5915,40.719,40.583,40.702,56217.0
2022-07-20 14:30:00,47.86,47.87,47.79,47.84,99371.0,40.6935,40.702,40.634,40.6765,99371.0
2022-07-20 14:40:00,47.84,47.86,47.78,47.82,79363.0,40.6765,40.6935,40.6255,40.6595,79363.0
2022-07-20 14:50:00,47.82,47.86,47.69,47.83,71652.0,40.6595,40.6935,40.549,40.668,71652.0
2022-07-20 15:00:00,47.83,47.92,47.8,47.89,105996.0,40.668,40.7445,40.6425,40.719,105996.0
2022-07-20 15:10:00,47.88,47.94,47.87,47.88,58968.0,40.7105,40.7615,40.702,40.7105,58968.0
2022-07-20 15:20:00,47.89,47.95,47.82,47.94,96630.0,40.719,40.77,40.6595,40.7615,96630.0
2022-07-20 15:30:00,47.94,47.96,47.85,47.89,127901.0,40.7615,40.7786,40.685,40.719,127901.0
2022-07-20 15:40:00,47.89,48.02,47.86,47.99,164739.0,40.719,40.8296,40.6935,40.8041,164739.0
2022-07-20 15:50:00,47.99,48.06,47.93,48.02,426270.0,40.8041,40.8636,40.753,40.8296,426270.0
2022-07-21 09:30:00,47.83,48.21,47.65,48.04,130262.0,40.668,40.9911,40.515,40.8466,130262.0
2022-07-21 09:40:00,48.01,48.08,47.84,47.91,97862.0,40.8211,40.8806,40.6765,40.736,97862.0
2022-07-21 09:50:00,47.89,48.17,47.86,48.05,45656.0,40.719,40.9571,40.6935,40.8551,45656.0
2022-07-21 10:00:00,48.05,48.06,47.67,47.71,83582.0,40.8551,40.8636,40.532,40.566,83582.0
2022-07-21 10:10:00,47.71,47.78,47.48,47.69,86148.0,40.566,40.6255,40.3704,40.549,86148.0
2022-07-21 10:20:00,47.71,47.75,47.39,47.39,59392.0,40.566,40.6,40.2939,40.2939,59392.0
2022-07-21 10:30:00,47.4,47.69,47.39,47.69,91367.0,40.3024,40.549,40.2939,40.549,91367.0
2022-07-21 10:40:00,47.69,47.86,47.65,47.81,122332.0,40.549,40.6935,40.515,40.651,122332.0
2022-07-21 10:50:00,47.81,47.87,47.73,47.86,54625.0,40.651,40.702,40.583,40.6935,54625.0
2022-07-21 11:00:00,47.84,47.86,47.66,47.71,113504.0,40.6765,40.6935,40.5235,40.566,113504.0
2022-07-21 11:10:00,47.7,47.86,47.7,47.86,131020.0,40.5575,40.6935,40.5575,40.6935,131020.0
2022-07-21 11:20:00,47.85,47.87,47.77,47.85,52829.0,40.685,40.702,40.617,40.685,52829.0
2022-07-21 11:30:00,47.87,48.21,47.83,48.19,135940.0,40.702,40.9911,40.668,40.9741,135940.0
2022-07-21 11:40:00,48.2,48.28,48.17,48.23,197764.0,40.9826,41.0506,40.9571,41.0081,197764.0
2022-07-21 11:50:00,48.23,48.29,48.19,48.2,102058.0,41.0081,41.0591,40.9741,40.9826,102058.0
2022-07-21 12:00:00,48.2,48.42,48.18,48.4,127831.0,40.9826,41.1697,40.9656,41.1527,127831.0
2022-07-21 12:10:00,48.4,48.43,48.2,48.21,60653.0,41.1527,41.1782,40.9826,40.9911,60653.0
2022-07-21 12:20:00,48.21,48.26,48.15,48.24,90746.0,40.9911,41.0336,40.9401,41.0166,90746.0
2022-07-21 12:30:00,48.23,48.29,48.23,48.27,35106.0,41.0081,41.0591,41.0081,41.0421,35106.0
2022-07-21 12:40:00,48.27,48.27,48.2,48.26,43226.0,41.0421,41.0421,40.9826,41.0336,43226.0
2022-07-21 12:50:00,48.26,48.38,48.26,48.3,58397.0,41.0336,41.1357,41.0336,41.0676,58397.0
2022-07-21 13:00:00,48.3,48.37,48.23,48.3,45960.0,41.0676,41.1272,41.0081,41.0676,45960.0
2022-07-21 13:10:00,48.3,48.33,48.2,48.21,39938.0,41.0676,41.0931,40.9826,40.9911,39938.0
2022-07-21 13:20:00,48.21,48.27,48.12,48.15,48322.0,40.9911,41.0421,40.9146,40.9401,48322.0
2022-07-21 13:30:00,48.14,48.15,48.0,48.12,102736.0,40.9316,40.9401,40.8126,40.9146,102736.0
2022-07-21 13:40:00,48.12,48.21,48.11,48.12,53661.0,40.9146,40.9911,40.9061,40.9146,53661.0
2022-07-21 13:50:00,48.12,48.12,48.01,48.08,44128.0,40.9146,40.9146,40.8211,40.8806,44128.0
2022-07-21 14:00:00,48.08,48.1,48.02,48.02,56971.0,40.8806,40.8976,40.8296,40.8296,56971.0
2022-07-21 14:10:00,48.02,48.08,47.99,48.06,51489.0,40.8296,40.8806,40.8041,40.8636,51489.0
2022-07-21 14:20:00,48.06,48.14,48.05,48.14,51798.0,40.8636,40.9316,40.8551,40.9316,51798.0
2022-07-21 14:30:00,48.15,48.16,48.07,48.16,55361.0,40.9401,40.9486,40.8721,40.9486,55361.0
2022-07-21 14:40:00,48.15,48.16,48.04,48.08,56899.0,40.9401,40.9486,40.8466,40.8806,56899.0
2022-07-21 14:50:00,48.07,48.11,48.03,48.05,49092.0,40.8721,40.9061,40.8381,40.8551,49092.0
2022-07-21 15:00:00,48.05,48.26,48.05,48.26,57615.0,40.8551,41.0336,40.8551,41.0336,57615.0
2022-07-21 15:10:00,48.25,48.26,48.18,48.24,59797.0,41.0251,41.0336,40.9656,41.0166,59797.0
2022-07-21 15:20:00,48.23,48.3,48.22,48.29,69003.0,41.0081,41.0676,40.9996,41.0591,69003.0
2022-07-21 15:30:00,48.28,48.32,48.19,48.26,106629.0,41.0506,41.0846,40.9741,41.0336,106629.0
2022-07-21 15:40:00,48.26,48.29,48.22,48.26,145127.0,41.0336,41.0591,40.9996,41.0336,145127.0
2022-07-21 15:50:00,48.27,48.38,48.27,48.36,307922.0,41.0421,41.1357,41.0421,41.1187,307922.0
2022-07-22 09:30:00,48.46,48.73,48.39,48.64,86930.0,41.2037,41.4333,41.1442,41.3567,86930.0
2022-07-22 09:40:00,48.63,48.63,48.11,48.18,63317.0,41.3482,41.3482,40.9061,40.9656,63317.0
2022-07-22 09:50:00,48.18,48.2,47.93,47.93,85441.0,40.9656,40.9826,40.753,40.753,85441.0
2022-07-22 10:00:00,47.93,47.98,47.71,47.75,72949.0,40.753,40.7956,40.566,40.6,72949.0
2022-07-22 10:10:00,47.74,48.1,47.74,48.06,123774.0,40.5915,40.8976,40.5915,40.8636,123774.0
2022-07-22 10:20:00,48.07,48.09,47.92,48.01,70246.0,40.8721,40.8891,40.7445,40.8211,70246.0
2022-07-22 10:30:00,48.01,48.17,48.0,48.15,73135.0,40.8211,40.9571,40.8126,40.9401,73135.0
2022-07-22 10:40:00,48.16,48.32,48.15,48.28,72166.0,40.9486,41.0846,40.9401,41.0506,72166.0
2022-07-22 10:50:00,48.29,48.42,48.29,48.37,56943.0,41.0591,41.1697,41.0591,41.1272,56943.0
2022-07-22 11:00:00,48.38,48.5,48.34,48.5,100510.0,41.1357,41.2377,41.1016,41.2377,100510.0
2022-07-22 11:10:00,48.49,48.56,48.42,48.48,73670.0,41.2292,41.2887,41.1697,41.2207,73670.0
2022-07-22 11:20:00,48.47,48.47,48.35,48.38,52499.0,41.2122,41.2122,41.1102,41.1357,52499.0
2022-07-22 11:30:00,48.38,48.42,48.24,48.33,98083.0,41.1357,41.1697,41.0166,41.0931,98083.0
2022-07-22 11:40:00,48.32,48.37,48.17,48.23,58143.0,41.0846,41.1272,40.9571,41.0081,58143.0
2022-07-22 11:50:00,48.23,48.31,48.19,48.27,76302.0,41.0081,41.0761,40.9741,41.0421,76302.0
2022-07-22 12:00:00,48.27,48.32,48.23,48.26,126364.0,41.0421,41.0846,41.0081,41.0336,126364.0
2022-07-22 12:10:00,48.26,48.3,48.16,48.25,73786.0,41.0336,41.0676,40.9486,41.0251,73786.0
2022-07-22 12:20:00,48.26,48.34,48.24,48.3,78305.0,41.0336,41.1016,41.0166,41.0676,78305.0
2022-07-22 12:30:00,48.3,48.37,48.25,48.29,52829.0,41.0676,41.1272,41.0251,41.0591,52829.0
2022-07-22 12:40:00,48.29,48.32,48.23,48.3,75444.0,41.0591,41.0846,41.0081,41.0676,75444.0
2022-07-22 12:50:00,48.3,48.31,48.24,48.25,41938.0,41.0676,41.0761,41.0166,41.0251,41938.0
2022-07-22 13:00:00,48.25,48.25,48.16,48.2,110092.0,41.0251,41.0251,40.9486,40.9826,110092.0
2022-07-22 13:10:00,48.2,48.2,48.04,48.08,106481.0,40.9826,40.9826,40.8466,40.8806,106481.0
2022-07-22 13:20:00,48.08,48.12,47.98,48.03,48425.0,40.8806,40.9146,40.7956,40.8381,48425.0
2022-07-22 13:30:00,48.02,48.06,47.89,48.03,92584.0,40.8296,40.8636,40.719,40.8381,92584.0
2022-07-22 13:40:00,48.03,48.16,48.0,48.14,101129.0,40.8381,40.9486,40.8126,40.9316,101129.0
2022-07-22 13:50:00,48.14,48.14,48.05,48.12,60732.0,40.9316,40.9316,40.8551,40.9146,60732.0
2022-07-22 14:00:00,48.12,48.12,47.89,47.89,59988.0,40.9146,40.9146,40.719,40.719,59988.0
2022-07-22 14:10:00,47.9,48.04,47.86,48.03,53548.0,40.7275,40.8466,40.6935,40.8381,53548.0
2022-07-22 14:20:00,48.02,48.02,47.93,47.96,52525.0,40.8296,40.8296,40.753,40.7786,52525.0
2022-07-22 14:30:00,47.96,47.98,47.88,47.96,75792.0,40.7786,40.7956,40.7105,40.7786,75792.0
2022-07-22 14:40:00,47.96,47.96,47.89,47.91,41196.0,40.7786,40.7786,40.719,40.736,41196.0
2022-07-22 14:50:00,47.91,47.95,47.85,47.86,72761.0,40.736,40.77,40.685,40.6935,72761.0
2022-07-22 15:00:00,47.85,47.91,47.81,47.87,86552.0,40.685,40.736,40.651,40.702,86552.0
2022-07-22 15:10:00,47.88,47.99,47.84,47.95,96065.0,40.7105,40.8041,40.6765,40.77,96065.0
2022-07-22 15:20:00,47.95,47.98,47.89,47.92,78932.0,40.77,40.7956,40.719,40.7445,78932.0
2022-07-22 15:30:00,47.93,47.98,47.86,47.87,96111.0,40.753,40.7956,40.6935,40.702,96111.0
2022-07-22 15:40:00,47.87,47.95,47.86,47.94,156868.0,40.702,40.77,40.6935,40.7615,156868.0
2022-07-22 15:50:00,47.95,48.18,47.94,48.16,437798.0,40.77,40.9656,40.7615,40.9486,437798.0
2022-07-25 09:30:00,48.72,48.91,48.22,48.34,113320.0,41.4247,41.5863,40.9996,41.1016,113320.0
2022-07-25 09:40:00,48.34,48.62,48.34,48.58,37243.0,41.1016,41.3397,41.1016,41.3057,37243.0
2022-07-25 09:50:00,48.59,48.83,48.59,48.74,48649.0,41.3142,41.5183,41.3142,41.4418,48649.0
2022-07-25 10:00:00,48.75,48.83,48.63,48.8,81148.0,41.4503,41.5183,41.3482,41.4928,81148.0
2022-07-25 10:10:00,48.79,48.94,48.79,48.86,37047.0,41.4843,41.6118,41.4843,41.5438,37047.0
2022-07-25 10:20:00,48.86,49.02,48.81,48.92,132641.0,41.5438,41.6798,41.5013,41.5948,132641.0
2022-07-25 10:30:00,48.93,48.93,48.77,48.8,137731.0,41.6033,41.6033,41.4673,41.4928,137731.0
2022-07-25 10:40:00,48.8,49.16,48.8,49.09,70923.0,41.4928,41.7989,41.4928,41.7393,70923.0
2022-07-25 10:50:00,49.09,49.19,49.06,49.14,68855.0,41.7393,41.8244,41.7138,41.7819,68855.0
2022-07-25 11:00:00,49.15,49.22,49.06,49.14,84577.0,41.7904,41.8499,41.7138,41.7819,84577.0
2022-07-25 11:10:00,49.16,49.19,49.06,49.17,97553.0,41.7989,41.8244,41.7138,41.8074,97553.0
2022-07-25 11:20:00,49.17,49.22,49.12,49.22,52167.0,41.8074,41.8499,41.7649,41.8499,52167.0
2022-07-25 11:30:00,49.24,49.33,49.21,49.28,59029.0,41.8669,41.9434,41.8414,41.9009,59029.0
2022-07-25 11:40:00,49.28,49.53,49.27,49.49,124665.0,41.9009,42.1135,41.8924,42.0795,124665.0
2022-07-25 11:50:00,49.49,49.51,49.41,49.42,48031.0,42.0795,42.0965,42.0114,42.0199,48031.0
2022-07-25 12:00:00,49.42,49.43,49.32,49.32,47251.0,42.0199,42.0284,41.9349,41.9349,47251.0
2022-07-25 12:10:00,49.31,49.31,49.19,49.25,44570.0,41.9264,41.9264,41.8244,41.8754,44570.0
2022-07-25 12:20:00,49.25,49.28,49.18,49.28,34190.0,41.8754,41.9009,41.8159,41.9009,34190.0
2022-07-25 12:30:00,49.28,49.34,49.25,49.27,48532.0,41.9009,41.9519,41.8754,41.8924,48532.0
2022-07-25 12:40:00,49.28,49.37,49.28,49.32,46710.0,41.9009,41.9774,41.9009,41.9349,46710.0
2022-07-25 12:50:00,49.32,49.32,49.25,49.26,41044.0,41.9349,41.9349,41.8754,41.8839,41044.0
2022-07-25 13:00:00,49.25,49.27,49.22,49.26,29426.0,41.8754,41.8924,41.8499,41.8839,29426.0
2022-07-25 13:10:00,49.26,49.26,49.17,49.2,39640.0,41.8839,41.8839,41.8074,41.8329,39640.0
2022-07-25 13:20:00,49.19,49.21,49.13,49.15,40136.0,41.8244,41.8414,41.7734,41.7904,40136.0
2022-07-25 13:30:00,49.16,49.17,49.06,49.08,50286.0,41.7989,41.8074,41.7138,41.7308,50286.0
2022-07-25 13:40:00,49.09,49.09,49.03,49.08,41237.0,41.7393,41.7393,41.6883,41.7308,41237.0
2022-07-25 13:50:00,49.07,49.08,48.95,48.98,64367.0,41.7223,41.7308,41.6203,41.6458,64367.0
2022-07-25 14:00:00,48.97,49.05,48.93,49.0,44922.0,41.6373,41.7053,41.6033,41.6628,44922.0
2022-07-25 14:10:00,49.01,49.05,48.97,49.01,46270.0,41.6713,41.7053,41.6373,41.6713,46270.0
2022-07-25 14:20:00,49.01,49.01,48.95,48.98,37875.0,41.6713,41.6713,41.6203,41.6458,37875.0
2022-07-25 14:30:00,48.97,49.04,48.94,49.03,29896.0,41.6373,41.6968,41.6118,41.6883,29896.0
2022-07-25 14:40:00,49.03,49.06,48.93,48.98,29654.0,41.6883,41.7138,41.6033,41.6458,29654.0
2022-07-25 14:50:00,48.98,48.98,48.87,48.87,25915.0,41.6458,41.6458,41.5523,41.5523,25915.0
2022-07-25 15:00:00,48.88,48.93,48.84,48.92,65381.0,41.5608,41.6033,41.5268,41.5948,65381.0
2022-07-25 15:10:00,48.93,48.97,48.9,48.96,37444.0,41.6033,41.6373,41.5778,41.6288,37444.0
2022-07-25 15:20:00,48.95,49.02,48.92,48.92,63065.0,41.6203,41.6798,41.5948,41.5948,63065.0
2022-07-25 15:30:00,48.93,49.05,48.88,49.04,78753.0,41.6033,41.7053,41.5608,41.6968,78753.0
2022-07-25 15:40:00,49.05,49.07,48.95,48.98,90099.0,41.7053,41.7223,41.6203,41.6458,90099.0
2022-07-25 15:50:00,48.99,49.14,48.98,49.1,234557.0,41.6543,41.7819,41.6458,41.7478,234557.0
2022-07-26 09:30:00,48.83,49.41,48.71,49.38,139814.0,41.5183,42.0114,41.4162,41.9859,139814.0
2022-07-26 09:40:00,49.39,49.39,48.98,49.11,86115.0,41.9944,41.9944,41.6458,41.7564,86115.0
2022-07-26 09:50:00,49.13,49.22,48.92,48.98,60630.0,41.7734,41.8499,41.5948,41.6458,60630.0
2022-07-26 10:00:00,48.98,49.21,48.9,49.08,112500.0,41.6458,41.8414,41.5778,41.7308,112500.0
2022-07-26 10:10:00,49.09,49.13,49.01,49.09,43825.0,41.7393,41.7734,41.6713,41.7393,43825.0
2022-07-26 10:20:00,49.09,49.19,48.97,49.16,51230.0,41.7393,41.8244,41.6373,41.7989,51230.0
2022-07-26 10:30:00,49.16,49.36,49.13,49.34,65208.0,41.7989,41.9689,41.7734,41.9519,65208.0
2022-07-26 10:40:00,49.33,49.42,49.25,49.38,90026.0,41.9434,42.0199,41.8754,41.9859,90026.0
2022-07-26 10:50:00,49.38,49.41,49.19,49.28,55465.0,41.9859,42.0114,41.8244,41.9009,55465.0
2022-07-26 11:00:00,49.28,49.31,49.08,49.12,77107.0,41.9009,41.9264,41.7308,41.7649,77107.0
2022-07-26 11:10:00,49.12,49.16,48.96,49.0,62360.0,41.7649,41.7989,41.6288,41.6628,62360.0
2022-07-26 11:20:00,49.0,49.03,48.87,48.87,74426.0,41.6628,41.6883,41.5523,41.5523,74426.0
2022-07-26 11:30:00,48.87,48.9,48.78,48.82,73503.0,41.5523,41.5778,41.4758,41.5098,73503.0
2022-07-26 11:40:00,48.82,48.88,48.8,48.82,57960.0,41.5098,41.5608,41.4928,41.5098,57960.0
2022-07-26 11:50:00,48.81,48.85,48.71,48.71,76800.0,41.5013,41.5353,41.4162,41.4162,76800.0
2022-07-26 12:00:00,48.7,48.75,48.61,48.64,46020.0,41.4077,41.4503,41.3312,41.3567,46020.0
2022-07-26 12:10:00,48.64,48.73,48.57,48.72,42176.0,41.3567,41.4333,41.2972,41.4247,42176.0
2022-07-26 12:20:00,48.72,48.77,48.66,48.68,48917.0,41.4247,41.4673,41.3737,41.3907,48917.0
2022-07-26 12:30:00,48.69,48.75,48.65,48.71,36988.0,41.3992,41.4503,41.3652,41.4162,36988.0
2022-07-26 12:40:00,48.7,48.77,48.61,48.72,45524.0,41.4077,41.4673,41.3312,41.4247,45524.0
2022-07-26 12:50:00,48.71,48.79,48.7,48.73,41978.0,41.4162,41.4843,41.4077,41.4333,41978.0
2022-07-26 13:00:00,48.73,48.81,48.7,48.8,42172.0,41.4333,41.5013,41.4077,41.4928,42172.0
2022-07-26 13:10:00,48.8,48.84,48.68,48.71,58175.0,41.4928,41.5268,41.3907,41.4162,58175.0
2022-07-26 13:20:00,48.72,48.83,48.72,48.76,46931.0,41.4247,41.5183,41.4247,41.4588,46931.0
2022-07-26 13:30:00,48.76,48.76,48.62,48.63,61809.0,41.4588,41.4588,41.3397,41.3482,61809.0
2022-07-26 13:40:00,48.62,48.65,48.58,48.64,48238.0,41.3397,41.3652,41.3057,41.3567,48238.0
2022-07-26 13:50:00,48.63,48.66,48.55,48.56,83536.0,41.3482,41.3737,41.2802,41.2887,83536.0
2022-07-26 14:00:00,48.56,48.64,48.53,48.54,78266.0,41.2887,41.3567,41.2632,41.2717,78266.0
2022-07-26 14:10:00,48.54,48.57,48.49,48.51,53990.0,41.2717,41.2972,41.2292,41.2462,53990.0
2022-07-26 14:20:00,48.5,48.51,48.4,48.41,72855.0,41.2377,41.2462,41.1527,41.1612,72855.0
2022-07-26 14:30:00,48.41,48.44,48.36,48.36,54757.0,41.1612,41.1867,41.1187,41.1187,54757.0
2022-07-26 14:40:00,48.36,48.43,48.33,48.37,48514.0,41.1187,41.1782,41.0931,41.1272,48514.0
2022-07-26 14:50:00,48.38,48.42,48.34,48.41,41031.0,41.1357,41.1697,41.1016,41.1612,41031.0
2022-07-26 15:00:00,48.41,48.44,48.29,48.34,62869.0,41.1612,41.1867,41.0591,41.1016,62869.0
2022-07-26 15:10:00,48.34,48.51,48.31,48.45,120324.0,41.1016,41.2462,41.0761,41.1952,120324.0
2022-07-26 15:20:00,48.45,48.52,48.43,48.5,76575.0,41.1952,41.2547,41.1782,41.2377,76575.0
2022-07-26 15:30:00,48.51,48.56,48.47,48.55,138540.0,41.2462,41.2887,41.2122,41.2802,138540.0
2022-07-26 15:40:00,48.55,48.58,48.45,48.51,185424.0,41.2802,41.3057,41.1952,41.2462,185424.0
2022-07-26 15:50:00,48.51,48.57,48.44,48.47,551212.0,41.2462,41.2972,41.1867,41.2122,551212.0
2022-07-27 09:30:00,48.68,48.89,48.49,48.6,96280.0,41.3907,41.5693,41.2292,41.3227,96280.0
2022-07-27 09:40:00,48.61,48.76,48.52,48.72,62582.0,41.3312,41.4588,41.2547,41.4247,62582.0
2022-07-27 09:50:00,48.72,48.94,48.65,48.87,65951.0,41.4247,41.6118,41.3652,41.5523,65951.0
2022-07-27 10:00:00,48.86,48.95,48.76,48.82,89559.0,41.5438,41.6203,41.4588,41.5098,89559.0
2022-07-27 10:10:00,48.82,48.9,48.79,48.86,72304.0,41.5098,41.5778,41.4843,41.5438,72304.0
2022-07-27 10:20:00,48.86,48.95,48.81,48.94,36765.0,41.5438,41.6203,41.5013,41.6118,36765.0
2022-07-27 10:30:00,48.93,49.01,48.89,48.96,38823.0,41.6033,41.6713,41.5693,41.6288,38823.0
2022-07-27 10:40:00,48.96,48.96,48.78,48.79,58875.0,41.6288,41.6288,41.4758,41.4843,58875.0
2022-07-27 10:50:00,48.8,48.82,48.7,48.74,29119.0,41.4928,41.5098,41.4077,41.4418,29119.0
2022-07-27 11:00:00,48.75,48.77,48.64,48.64,34490.0,41.4503,41.4673,41.3567,41.3567,34490.0
2022-07-27 11:10:00,48.65,48.68,48.59,48.62,37784.0,41.3652,41.3907,41.3142,41.3397,37784.0
2022-07-27 11:20:00,48.62,48.69,48.59,48.66,24704.0,41.3397,41.3992,41.3142,41.3737,24704.0
2022-07-27 11:30:00,48.67,48.82,48.66,48.8,61997.0,41.3822,41.5098,41.3737,41.4928,61997.0
2022-07-27 11:40:00,48.81,48.81,48.69,48.71,37647.0,41.5013,41.5013,41.3992,41.4162,37647.0
2022-07-27 11:50:00,48.71,48.82,48.7,48.78,42633.0,41.4162,41.5098,41.4077,41.4758,42633.0
2022-07-27 12:00:00,48.78,48.81,48.72,48.75,34994.0,41.4758,41.5013,41.4247,41.4503,34994.0
2022-07-27 12:10:00,48.74,48.76,48.69,48.74,49764.0,41.4418,41.4588,41.3992,41.4418,49764.0
2022-07-27 12:20:00,48.73,48.79,48.72,48.73,54630.0,41.4333,41.4843,41.4247,41.4333,54630.0
2022-07-27 12:30:00,48.73,48.76,48.66,48.75,121583.0,41.4333,41.4588,41.3737,41.4503,121583.0
2022-07-27 12:40:00,48.75,48.84,48.74,48.83,100154.0,41.4503,41.5268,41.4418,41.5183,100154.0
2022-07-27 12:50:00,48.83,48.89,48.77,48.8,93371.0,41.5183,41.5693,41.4673,41.4928,93371.0
2022-07-27 13:00:00,48.8,48.87,48.75,48.81,81934.0,41.4928,41.5523,41.4503,41.5013,81934.0
2022-07-27 13:10:00,48.8,48.88,48.76,48.86,53282.0,41.4928,41.5608,41.4588,41.5438,53282.0
2022-07-27 13:20:00,48.86,49.0,48.85,49.0,51789.0,41.5438,41.6628,41.5353,41.6628,51789.0
2022-07-27 13:30:00,49.01,49.08,48.97,49.08,67962.0,41.6713,41.7308,41.6373,41.7308,67962.0
2022-07-27 13:40:00,49.08,49.1,49.01,49.05,54962.0,41.7308,41.7478,41.6713,41.7053,54962.0
2022-07-27 13:50:00,49.06,49.12,49.01,49.03,48012.0,41.7138,41.7649,41.6713,41.6883,48012.0
2022-07-27 14:00:00,49.02,49.19,48.93,49.08,153092.0,41.6798,41.8244,41.6033,41.7308,153092.0
2022-07-27 14:10:00,49.07,49.16,49.03,49.13,73031.0,41.7223,41.7989,41.6883,41.7734,73031.0
2022-07-27 14:20:00,49.12,49.15,49.03,49.04,85341.0,41.7649,41.7904,41.6883,41.6968,85341.0
2022-07-27 14:30:00,49.04,49.31,48.89,49.31,234835.0,41.6968,41.9264,41.5693,41.9264,234835.0
2022-07-27 14:40:00,49.33,49.47,49.32,49.4,106085.0,41.9434,42.0624,41.9349,42.0029,106085.0
2022-07-27 14:50:00,49.4,49.61,49.36,49.43,155494.0,42.0029,42.1815,41.9689,42.0284,155494.0
2022-07-27 15:00:00,49.44,49.6,49.36,49.55,141981.0,42.0369,42.173,41.9689,42.1305,141981.0
2022-07-27 15:10:00,49.55,49.7,49.53,49.69,233313.0,42.1305,42.258,42.1135,42.2495,233313.0
2022-07-27 15:20:00,49.7,49.92,49.66,49.92,150620.0,42.258,42.4451,42.224,42.4451,150620.0
2022-07-27 15:30:00,49.93,49.93,49.76,49.77,151017.0,42.4536,42.4536,42.309,42.3175,151017.0
2022-07-27 15:40:00,49.76,49.83,49.72,49.75,223329.0,42.309,42.3685,42.275,42.3005,223329.0
2022-07-27 15:50:00,49.74,49.78,49.51,49.52,684860.0,42.292,42.326,42.0965,42.105,684860.0
2022-07-28 09:30:00,49.42,49.73,49.29,49.65,102306.0,42.0199,42.2835,41.9094,42.2155,102306.0
2022-07-28 09:40:00,49.64,49.73,49.46,49.59,115444.0,42.207,42.2835,42.0539,42.1645,115444.0
2022-07-28 09:50:00,49.57,49.57,49.2,49.41,58438.0,42.1475,42.1475,41.8329,42.0114,58438.0
2022-07-28 10:00:00,49.42,49.47,48.96,48.98,77348.0,42.0199,42.0624,41.6288,41.6458,77348.0
2022-07-28 10:10:00,48.99,49.09,48.87,48.93,73486.0,41.6543,41.7393,41.5523,41.6033,73486.0
2022-07-28 10:20:00,48.93,48.93,48.71,48.79,130938.0,41.6033,41.6033,41.4162,41.4843,130938.0
2022-07-28 10:30:00,48.84,49.02,48.77,48.95,65067.0,41.5268,41.6798,41.4673,41.6203,65067.0
2022-07-28 10:40:00,48.94,49.23,48.91,49.21,60028.0,41.6118,41.8584,41.5863,41.8414,60028.0
2022-07-28 10:50:00,49.2,49.22,49.13,49.14,59627.0,41.8329,41.8499,41.7734,41.7819,59627.0
2022-07-28 11:00:00,49.14,49.15,48.95,49.01,75740.0,41.7819,41.7904,41.6203,41.6713,75740.0
2022-07-28 11:10:00,49.0,49.1,48.98,49.08,124333.0,41.6628,41.7478,41.6458,41.7308,124333.0
2022-07-28 11:20:00,49.08,49.18,49.01,49.16,76160.0,41.7308,41.8159,41.6713,41.7989,76160.0
2022-07-28 11:30:00,49.16,49.25,49.06,49.2,44304.0,41.7989,41.8754,41.7138,41.8329,44304.0
2022-07-28 11:40:00,49.2,49.35,49.19,49.33,50836.0,41.8329,41.9604,41.8244,41.9434,50836.0
2022-07-28 11:50:00,49.33,49.37,49.2,49.22,68322.0,41.9434,41.9774,41.8329,41.8499,68322.0
2022-07-28 12:00:00,49.22,49.23,49.16,49.18,39483.0,41.8499,41.8584,41.7989,41.8159,39483.0
2022-07-28 12:10:00,49.19,49.36,49.17,49.26,121724.0,41.8244,41.9689,41.8074,41.8839,121724.0
2022-07-28 12:20:00,49.26,49.27,49.16,49.18,39678.0,41.8839,41.8924,41.7989,41.8159,39678.0
2022-07-28 12:30:00,49.18,49.24,49.06,49.23,77545.0,41.8159,41.8669,41.7138,41.8584,77545.0
2022-07-28 12:40:00,49.23,49.26,49.15,49.15,52060.0,41.8584,41.8839,41.7904,41.7904,52060.0
2022-07-28 12:50:00,49.16,49.3,49.13,49.27,28081.0,41.7989,41.9179,41.7734,41.8924,28081.0
2022-07-28 13:00:00,49.28,49.3,49.2,49.28,61156.0,41.9009,41.9179,41.8329,41.9009,61156.0
2022-07-28 13:10:00,49.28,49.33,49.18,49.23,44196.0,41.9009,41.9434,41.8159,41.8584,44196.0
2022-07-28 13:20:00,49.23,49.38,49.21,49.33,92325.0,41.8584,41.9859,41.8414,41.9434,92325.0
2022-07-28 13:30:00,49.34,49.44,49.32,49.4,87686.0,41.9519,42.0369,41.9349,42.0029,87686.0
2022-07-28 13:40:00,49.4,49.46,49.38,49.39,40004.0,42.0029,42.0539,41.9859,41.9944,40004.0
2022-07-28 13:50:00,49.38,49.41,49.36,49.38,37018.0,41.9859,42.0114,41.9689,41.9859,37018.0
2022-07-28 14:00:00,49.38,49.41,49.3,49.3,90491.0,41.9859,42.0114,41.9179,41.9179,90491.0
2022-07-28 14:10:00,49.3,49.4,49.2,49.36,159714.0,41.9179,42.0029,41.8329,41.9689,159714.0
2022-07-28 14:20:00,49.37,49.44,49.35,49.42,108210.0,41.9774,42.0369,41.9604,42.0199,108210.0
2022-07-28 14:30:00,49.41,49.43,49.32,49.34,42777.0,42.0114,42.0284,41.9349,41.9519,42777.0
2022-07-28 14:40:00,49.34,49.39,49.31,49.35,53530.0,41.9519,41.9944,41.9264,41.9604,53530.0
2022-07-28 14:50:00,49.34,49.39,49.3,49.39,79469.0,41.9519,41.9944,41.9179,41.9944,79469.0
2022-07-28 15:00:00,49.39,49.46,49.35,49.43,74016.0,41.9944,42.0539,41.9604,42.0284,74016.0
2022-07-28 15:10:00,49.43,49.45,49.37,49.41,79482.0,42.0284,42.0454,41.9774,42.0114,79482.0
2022-07-28 15:20:00,49.41,49.54,49.41,49.51,123129.0,42.0114,42.122,42.0114,42.0965,123129.0
2022-07-28 15:30:00,49.52,49.58,49.48,49.53,229632.0,42.105,42.156,42.0709,42.1135,229632.0
2022-07-28 15:40:00,49.53,49.54,49.44,49.48,144457.0,42.1135,42.122,42.0369,42.0709,144457.0
2022-07-28 15:50:00,49.47,49.61,49.45,49.55,437428.0,42.0624,42.1815,42.0454,42.1305,437428.0
2022-07-29 09:30:00,49.62,50.11,49.61,50.01,118090.0,42.19,42.6066,42.1815,42.5216,118090.0
2022-07-29 09:40:00,50.0,50.11,49.88,50.0,61640.0,42.5131,42.6066,42.4111,42.5131,61640.0
2022-07-29 09:50:00,50.0,50.33,49.95,50.28,49436.0,42.5131,42.7937,42.4706,42.7512,49436.0
2022-07-29 10:00:00,50.28,50.38,50.14,50.23,89399.0,42.7512,42.8362,42.6321,42.7086,89399.0
2022-07-29 10:10:00,50.22,50.36,50.18,50.25,84762.0,42.7001,42.8192,42.6661,42.7256,84762.0
2022-07-29 10:20:00,50.25,50.4,50.19,50.32,61211.0,42.7256,42.8532,42.6746,42.7852,61211.0
2022-07-29 10:30:00,50.31,50.31,50.17,50.26,70810.0,42.7767,42.7767,42.6576,42.7342,70810.0
2022-07-29 10:40:00,50.26,50.36,50.24,50.3,61523.0,42.7342,42.8192,42.7171,42.7682,61523.0
2022-07-29 10:50:00,50.3,50.4,50.29,50.31,99246.0,42.7682,42.8532,42.7597,42.7767,99246.0
2022-07-29 11:00:00,50.31,50.36,50.19,50.27,48241.0,42.7767,42.8192,42.6746,42.7427,48241.0
2022-07-29 11:10:00,50.27,50.27,50.08,50.1,158948.0,42.7427,42.7427,42.5811,42.5981,158948.0
2022-07-29 11:20:00,50.11,50.12,49.97,50.0,51971.0,42.6066,42.6151,42.4876,42.5131,51971.0
2022-07-29 11:30:00,50.0,50.17,50.0,50.16,45009.0,42.5131,42.6576,42.5131,42.6491,45009.0
2022-07-29 11:40:00,50.16,50.24,50.13,50.2,66312.0,42.6491,42.7171,42.6236,42.6831,66312.0
2022-07-29 11:50:00,50.2,50.26,50.16,50.25,75295.0,42.6831,42.7342,42.6491,42.7256,75295.0
2022-07-29 12:00:00,50.25,50.3,50.1,50.12,65825.0,42.7256,42.7682,42.5981,42.6151,65825.0
2022-07-29 12:10:00,50.12,50.2,50.12,50.16,45985.0,42.6151,42.6831,42.6151,42.6491,45985.0
2022-07-29 12:20:00,50.16,50.2,50.14,50.16,53500.0,42.6491,42.6831,42.6321,42.6491,53500.0
2022-07-29 12:30:00,50.16,50.21,50.14,50.2,130177.0,42.6491,42.6916,42.6321,42.6831,130177.0
2022-07-29 12:40:00,50.2,50.3,50.2,50.28,46355.0,42.6831,42.7682,42.6831,42.7512,46355.0
2022-07-29 12:50:00,50.28,50.31,50.24,50.25,35777.0,42.7512,42.7767,42.7171,42.7256,35777.0
2022-07-29 13:00:00,50.25,50.27,50.22,50.24,161678.0,42.7256,42.7427,42.7001,42.7171,161678.0
2022-07-29 13:10:00,50.25,50.28,50.21,50.23,46734.0,42.7256,42.7512,42.6916,42.7086,46734.0
2022-07-29 13:20:00,50.24,50.28,50.18,50.18,62481.0,42.7171,42.7512,42.6661,42.6661,62481.0
2022-07-29 13:30:00,50.17,50.28,50.16,50.26,62073.0,42.6576,42.7512,42.6491,42.7342,62073.0
2022-07-29 13:40:00,50.26,50.26,50.21,50.23,46247.0,42.7342,42.7342,42.6916,42.7086,46247.0
2022-07-29 13:50:00,50.22,50.31,50.22,50.23,44438.0,42.7001,42.7767,42.7001,42.7086,44438.0
2022-07-29 14:00:00,50.23,50.36,50.17,50.35,38994.0,42.7086,42.8192,42.6576,42.8107,38994.0
2022-07-29 14:10:00,50.36,50.45,50.32,50.45,62849.0,42.8192,42.8957,42.7852,42.8957,62849.0
2022-07-29 14:20:00,50.44,50.45,50.37,50.4,53560.0,42.8872,42.8957,42.8277,42.8532,53560.0
2022-07-29 14:30:00,50.41,50.45,50.37,50.42,52001.0,42.8617,42.8957,42.8277,42.8702,52001.0
2022-07-29 14:40:00,50.42,50.46,50.4,50.43,63597.0,42.8702,42.9042,42.8532,42.8787,63597.0
2022-07-29 14:50:00,50.43,50.46,50.41,50.45,51645.0,42.8787,42.9042,42.8617,42.8957,51645.0
2022-07-29 15:00:00,50.44,50.5,50.42,50.44,73504.0,42.8872,42.9382,42.8702,42.8872,73504.0
2022-07-29 15:10:00,50.44,50.48,50.4,50.44,81953.0,42.8872,42.9212,42.8532,42.8872,81953.0
2022-07-29 15:20:00,50.43,50.54,50.43,50.53,93908.0,42.8787,42.9722,42.8787,42.9637,93908.0
2022-07-29 15:30:00,50.54,50.55,50.45,50.47,154258.0,42.9722,42.9807,42.8957,42.9127,154258.0
2022-07-29 15:40:00,50.46,50.5,50.42,50.48,190826.0,42.9042,42.9382,42.8702,42.9212,190826.0
2022-07-29 15:50:00,50.49,50.61,50.48,50.5,847839.0,42.9297,43.0317,42.9212,42.9382,847839.0
2022-08-01 09:30:00,49.95,50.11,49.55,49.83,212868.0,42.4706,42.6066,42.1305,42.3685,212868.0
2022-08-01 09:40:00,49.85,50.0,49.77,49.99,157435.0,42.3855,42.5131,42.3175,42.5046,157435.0
2022-08-01 09:50:00,49.99,50.43,49.99,50.37,176584.0,42.5046,42.8787,42.5046,42.8277,176584.0
2022-08-01 10:00:00,50.36,50.64,50.26,50.49,192789.0,42.8192,43.0573,42.7342,42.9297,192789.0
2022-08-01 10:10:00,50.5,50.6,50.32,50.32,230724.0,42.9382,43.0232,42.7852,42.7852,230724.0
2022-08-01 10:20:00,50.27,50.38,50.18,50.21,86616.0,42.7427,42.8362,42.6661,42.6916,86616.0
2022-08-01 10:30:00,50.22,50.25,50.07,50.12,73939.0,42.7001,42.7256,42.5726,42.6151,73939.0
2022-08-01 10:40:00,50.13,50.22,50.09,50.2,77011.0,42.6236,42.7001,42.5896,42.6831,77011.0
2022-08-01 10:50:00,50.21,50.37,50.2,50.32,76687.0,42.6916,42.8277,42.6831,42.7852,76687.0
2022-08-01 11:00:00,50.33,50.36,50.23,50.33,96840.0,42.7937,42.8192,42.7086,42.7937,96840.0
2022-08-01 11:10:00,50.33,50.33,50.12,50.15,73699.0,42.7937,42.7937,42.6151,42.6406,73699.0
2022-08-01 11:20:00,50.15,50.29,50.14,50.26,46328.0,42.6406,42.7597,42.6321,42.7342,46328.0
2022-08-01 11:30:00,50.26,50.27,50.05,50.07,68078.0,42.7342,42.7427,42.5556,42.5726,68078.0
2022-08-01 11:40:00,50.07,50.12,50.05,50.08,60575.0,42.5726,42.6151,42.5556,42.5811,60575.0
2022-08-01 11:50:00,50.08,50.12,49.95,50.01,60147.0,42.5811,42.6151,42.4706,42.5216,60147.0
2022-08-01 12:00:00,50.01,50.06,49.89,49.89,88779.0,42.5216,42.5641,42.4196,42.4196,88779.0
2022-08-01 12:10:00,49.89,50.0,49.83,49.95,128699.0,42.4196,42.5131,42.3685,42.4706,128699.0
2022-08-01 12:20:00,49.95,50.08,49.92,50.05,222555.0,42.4706,42.5811,42.4451,42.5556,222555.0
2022-08-01 12:30:00,50.06,50.17,50.04,50.17,75832.0,42.5641,42.6576,42.5471,42.6576,75832.0
2022-08-01 12:40:00,50.18,50.28,50.16,50.24,80943.0,42.6661,42.7512,42.6491,42.7171,80943.0
2022-08-01 12:50:00,50.23,50.26,50.17,50.24,109278.0,42.7086,42.7342,42.6576,42.7171,109278.0
2022-08-01 13:00:00,50.25,50.25,50.03,50.09,130933.0,42.7256,42.7256,42.5386,42.5896,130933.0
2022-08-01 13:10:00,50.08,50.13,49.99,50.0,93305.0,42.5811,42.6236,42.5046,42.5131,93305.0
2022-08-01 13:20:00,50.0,50.07,49.95,49.95,59049.0,42.5131,42.5726,42.4706,42.4706,59049.0
2022-08-01 13:30:00,49.95,49.96,49.88,49.94,58086.0,42.4706,42.4791,42.4111,42.4621,58086.0
2022-08-01 13:40:00,49.94,49.94,49.83,49.92,73246.0,42.4621,42.4621,42.3685,42.4451,73246.0
2022-08-01 13:50:00,49.91,49.97,49.87,49.97,46300.0,42.4366,42.4876,42.4026,42.4876,46300.0
2022-08-01 14:00:00,49.96,50.01,49.86,50.01,97883.0,42.4791,42.5216,42.394,42.5216,97883.0
2022-08-01 14:10:00,50.0,50.1,49.95,50.01,56184.0,42.5131,42.5981,42.4706,42.5216,56184.0
2022-08-01 14:20:00,50.01,50.1,49.98,50.09,40236.0,42.5216,42.5981,42.4961,42.5896,40236.0
2022-08-01 14:30:00,50.1,50.15,50.07,50.13,53348.0,42.5981,42.6406,42.5726,42.6236,53348.0
2022-08-01 14:40:00,50.13,50.16,50.07,50.11,66415.0,42.6236,42.6491,42.5726,42.6066,66415.0
2022-08-01 14:50:00,50.11,50.29,50.11,50.23,126553.0,42.6066,42.7597,42.6066,42.7086,126553.0
2022-08-01 15:00:00,50.24,50.36,50.2,50.3,74538.0,42.7171,42.8192,42.6831,42.7682,74538.0
2022-08-01 15:10:00,50.29,50.38,50.28,50.34,64151.0,42.7597,42.8362,42.7512,42.8022,64151.0
2022-08-01 15:20:00,50.36,50.36,50.26,50.29,84009.0,42.8192,42.8192,42.7342,42.7597,84009.0
2022-08-01 15:30:00,50.29,50.36,50.26,50.36,135770.0,42.7597,42.8192,42.7342,42.8192,135770.0
2022-08-01 15:40:00,50.36,50.43,50.33,50.4,211460.0,42.8192,42.8787,42.7937,42.8532,211460.0
2022-08-01 15:50:00,50.41,50.46,50.3,50.31,434624.0,42.8617,42.9042,42.7682,42.7767,434624.0
2022-08-02 09:30:00,50.17,50.2,49.76,49.87,138075.0,42.6576,42.6831,42.309,42.4026,138075.0
2022-08-02 09:40:00,49.85,49.94,49.74,49.84,67580.0,42.3855,42.4621,42.292,42.377,67580.0
2022-08-02 09:50:00,49.84,49.96,49.66,49.73,99850.0,42.377,42.4791,42.224,42.2835,99850.0
2022-08-02 10:00:00,49.71,49.74,49.54,49.54,60609.0,42.2665,42.292,42.122,42.122,60609.0
2022-08-02 10:10:00,49.54,49.68,49.46,49.66,79319.0,42.122,42.241,42.0539,42.224,79319.0
2022-08-02 10:20:00,49.7,49.83,49.67,49.82,54049.0,42.258,42.3685,42.2325,42.36,54049.0
2022-08-02 10:30:00,49.83,49.94,49.74,49.89,54804.0,42.3685,42.4621,42.292,42.4196,54804.0
2022-08-02 10:40:00,49.89,49.96,49.87,49.94,43664.0,42.4196,42.4791,42.4026,42.4621,43664.0
2022-08-02 10:50:00,49.95,50.08,49.89,49.9,64147.0,42.4706,42.5811,42.4196,42.4281,64147.0
2022-08-02 11:00:00,49.9,50.03,49.89,50.02,68246.0,42.4281,42.5386,42.4196,42.5301,68246.0
2022-08-02 11:10:00,50.04,50.17,50.01,50.13,57867.0,42.5471,42.6576,42.5216,42.6236,57867.0
2022-08-02 11:20:00,50.14,50.27,50.1,50.24,42838.0,42.6321,42.7427,42.5981,42.7171,42838.0
2022-08-02 11:30:00,50.23,50.26,50.15,50.23,61388.0,42.7086,42.7342,42.6406,42.7086,61388.0
2022-08-02 11:40:00,50.23,50.36,50.22,50.35,55949.0,42.7086,42.8192,42.7001,42.8107,55949.0
2022-08-02 11:50:00,50.35,50.37,50.26,50.27,35843.0,42.8107,42.8277,42.7342,42.7427,35843.0
2022-08-02 12:00:00,50.27,50.39,50.24,50.33,58709.0,42.7427,42.8447,42.7171,42.7937,58709.0
2022-08-02 12:10:00,50.34,50.42,50.27,50.27,67177.0,42.8022,42.8702,42.7427,42.7427,67177.0
2022-08-02 12:20:00,50.28,50.39,50.27,50.39,55893.0,42.7512,42.8447,42.7427,42.8447,55893.0
2022-08-02 12:30:00,50.39,50.42,50.31,50.37,29953.0,42.8447,42.8702,42.7767,42.8277,29953.0
2022-08-02 12:40:00,50.37,50.37,50.27,50.28,31184.0,42.8277,42.8277,42.7427,42.7512,31184.0
2022-08-02 12:50:00,50.28,50.35,50.24,50.29,41567.0,42.7512,42.8107,42.7171,42.7597,41567.0
2022-08-02 13:00:00,50.29,50.31,50.21,50.3,62085.0,42.7597,42.7767,42.6916,42.7682,62085.0
2022-08-02 13:10:00,50.3,50.31,50.23,50.23,23454.0,42.7682,42.7767,42.7086,42.7086,23454.0
2022-08-02 13:20:00,50.22,50.24,50.1,50.15,87675.0,42.7001,42.7171,42.5981,42.6406,87675.0
2022-08-02 13:30:00,50.15,50.15,50.01,50.07,42048.0,42.6406,42.6406,42.5216,42.5726,42048.0
2022-08-02 13:40:00,50.08,50.11,50.0,50.01,39697.0,42.5811,42.6066,42.5131,42.5216,39697.0
2022-08-02 13:50:00,50.0,50.1,49.97,50.05,59144.0,42.5131,42.5981,42.4876,42.5556,59144.0
2022-08-02 14:00:00,50.03,50.12,49.99,50.12,53635.0,42.5386,42.6151,42.5046,42.6151,53635.0
2022-08-02 14:10:00,50.12,50.13,49.97,50.01,64900.0,42.6151,42.6236,42.4876,42.5216,64900.0
2022-08-02 14:20:00,50.01,50.15,50.0,50.13,40141.0,42.5216,42.6406,42.5131,42.6236,40141.0
2022-08-02 14:30:00,50.14,50.16,50.05,50.09,37098.0,42.6321,42.6491,42.5556,42.5896,37098.0
2022-08-02 14:40:00,50.09,50.12,50.01,50.09,44659.0,42.5896,42.6151,42.5216,42.5896,44659.0
2022-08-02 14:50:00,50.09,50.11,49.97,50.02,59535.0,42.5896,42.6066,42.4876,42.5301,59535.0
2022-08-02 15:00:00,50.02,50.04,49.92,49.94,43994.0,42.5301,42.5471,42.4451,42.4621,43994.0
2022-08-02 15:10:00,49.94,49.95,49.81,49.84,71388.0,42.4621,42.4706,42.3515,42.377,71388.0
2022-08-02 15:20:00,49.84,50.0,49.8,49.98,59391.0,42.377,42.5131,42.343,42.4961,59391.0
2022-08-02 15:30:00,49.97,50.04,49.92,49.97,169026.0,42.4876,42.5471,42.4451,42.4876,169026.0
2022-08-02 15:40:00,49.98,49.99,49.82,49.83,214937.0,42.4961,42.5046,42.36,42.3685,214937.0
2022-08-02 15:50:00,49.83,49.89,49.59,49.63,376367.0,42.3685,42.4196,42.1645,42.1985,376367.0
2022-08-03 09:30:00,50.0,50.04,49.59,49.82,115611.0,42.5131,42.5471,42.1645,42.36,115611.0
2022-08-03 09:40:00,49.83,49.97,49.7,49.87,151121.0,42.3685,42.4876,42.258,42.4026,151121.0
2022-08-03 09:50:00,49.9,49.97,49.79,49.83,110151.0,42.4281,42.4876,42.3345,42.3685,110151.0
2022-08-03 10:00:00,49.84,49.98,49.76,49.93,93749.0,42.377,42.4961,42.309,42.4536,93749.0
2022-08-03 10:10:00,49.94,50.03,49.87,49.92,92248.0,42.4621,42.5386,42.4026,42.4451,92248.0
2022-08-03 10:20:00,49.92,50.23,49.91,50.22,78922.0,42.4451,42.7086,42.4366,42.7001,78922.0
2022-08-03 10:30:00,50.23,50.3,50.04,50.05,47131.0,42.7086,42.7682,42.5471,42.5556,47131.0
2022-08-03 10:40:00,50.02,50.12,49.98,50.1,44045.0,42.5301,42.6151,42.4961,42.5981,44045.0
2022-08-03 10:50:00,50.08,50.09,50.01,50.04,44748.0,42.5811,42.5896,42.5216,42.5471,44748.0
2022-08-03 11:00:00,50.05,50.12,50.02,50.09,32218.0,42.5556,42.6151,42.5301,42.5896,32218.0
2022-08-03 11:10:00,50.1,50.18,49.99,50.01,70488.0,42.5981,42.6661,42.5046,42.5216,70488.0
2022-08-03 11:20:00,50.02,50.09,49.99,50.05,53902.0,42.5301,42.5896,42.5046,42.5556,53902.0
2022-08-03 11:30:00,50.04,50.05,49.95,49.98,39053.0,42.5471,42.5556,42.4706,42.4961,39053.0
2022-08-03 11:40:00,49.99,50.1,49.99,50.07,28122.0,42.5046,42.5981,42.5046,42.5726,28122.0
2022-08-03 11:50:00,50.06,50.14,50.0,50.09,27525.0,42.5641,42.6321,42.5131,42.5896,27525.0
2022-08-03 12:00:00,50.08,50.14,50.04,50.05,47206.0,42.5811,42.6321,42.5471,42.5556,47206.0
2022-08-03 12:10:00,50.05,50.13,50.04,50.05,54451.0,42.5556,42.6236,42.5471,42.5556,54451.0
2022-08-03 12:20:00,50.05,50.13,50.04,50.08,27292.0,42.5556,42.6236,42.5471,42.5811,27292.0
2022-08-03 12:30:00,50.08,50.21,50.07,50.17,40274.0,42.5811,42.6916,42.5726,42.6576,40274.0
2022-08-03 12:40:00,50.17,50.27,50.17,50.23,41981.0,42.6576,42.7427,42.6576,42.7086,41981.0
2022-08-03 12:50:00,50.23,50.26,50.21,50.23,21223.0,42.7086,42.7342,42.6916,42.7086,21223.0
2022-08-03 13:00:00,50.22,50.28,50.21,50.22,48033.0,42.7001,42.7512,42.6916,42.7001,48033.0
2022-08-03 13:10:00,50.22,50.26,50.18,50.22,39256.0,42.7001,42.7342,42.6661,42.7001,39256.0
2022-08-03 13:20:00,50.23,50.33,50.21,50.33,48116.0,42.7086,42.7937,42.6916,42.7937,48116.0
2022-08-03 13:30:00,50.34,50.39,50.33,50.34,52354.0,42.8022,42.8447,42.7937,42.8022,52354.0
2022-08-03 13:40:00,50.32,50.38,50.29,50.34,48245.0,42.7852,42.8362,42.7597,42.8022,48245.0
2022-08-03 13:50:00,50.34,50.38,50.32,50.36,61015.0,42.8022,42.8362,42.7852,42.8192,61015.0
2022-08-03 14:00:00,50.35,50.49,50.33,50.46,79777.0,42.8107,42.9297,42.7937,42.9042,79777.0
2022-08-03 14:10:00,50.47,50.53,50.46,50.49,80698.0,42.9127,42.9637,42.9042,42.9297,80698.0
2022-08-03 14:20:00,50.5,50.53,50.48,50.52,114254.0,42.9382,42.9637,42.9212,42.9552,114254.0
2022-08-03 14:30:00,50.52,50.62,50.51,50.58,156882.0,42.9552,43.0402,42.9467,43.0062,156882.0
2022-08-03 14:40:00,50.58,50.59,50.49,50.5,133205.0,43.0062,43.0147,42.9297,42.9382,133205.0
2022-08-03 14:50:00,50.5,50.51,50.4,50.41,35294.0,42.9382,42.9467,42.8532,42.8617,35294.0
2022-08-03 15:00:00,50.41,50.52,50.39,50.5,96065.0,42.8617,42.9552,42.8447,42.9382,96065.0
2022-08-03 15:10:00,50.5,50.52,50.44,50.46,116318.0,42.9382,42.9552,42.8872,42.9042,116318.0
2022-08-03 15:20:00,50.46,50.53,50.45,50.52,68355.0,42.9042,42.9637,42.8957,42.9552,68355.0
2022-08-03 15:30:00,50.51,50.56,50.5,50.53,86039.0,42.9467,42.9892,42.9382,42.9637,86039.0
2022-08-03 15:40:00,50.54,50.63,50.53,50.6,157596.0,42.9722,43.0487,42.9637,43.0232,157596.0
2022-08-03 15:50:00,50.61,50.64,50.36,50.39,314920.0,43.0317,43.0573,42.8192,42.8447,314920.0
2022-08-04 09:30:00,50.27,50.47,49.99,50.04,86711.0,42.7427,42.9127,42.5046,42.5471,86711.0
2022-08-04 09:40:00,50.03,50.37,50.02,50.29,40787.0,42.5386,42.8277,42.5301,42.7597,40787.0
2022-08-04 09:50:00,50.29,50.31,50.1,50.16,46957.0,42.7597,42.7767,42.5981,42.6491,46957.0
2022-08-04 10:00:00,50.17,50.2,50.04,50.16,78089.0,42.6576,42.6831,42.5471,42.6491,78089.0
2022-08-04 10:10:00,50.16,50.19,50.0,50.02,45882.0,42.6491,42.6746,42.5131,42.5301,45882.0
2022-08-04 10:20:00,50.0,50.12,49.94,50.02,69347.0,42.5131,42.6151,42.4621,42.5301,69347.0
2022-08-04 10:30:00,50.02,50.15,49.94,49.94,54110.0,42.5301,42.6406,42.4621,42.4621,54110.0
2022-08-04 10:40:00,49.94,49.98,49.82,49.96,74733.0,42.4621,42.4961,42.36,42.4791,74733.0
2022-08-04 10:50:00,49.96,50.0,49.89,49.9,61687.0,42.4791,42.5131,42.4196,42.4281,61687.0
2022-08-04 11:00:00,49.9,49.93,49.8,49.87,51453.0,42.4281,42.4536,42.343,42.4026,51453.0
2022-08-04 11:10:00,49.86,49.93,49.84,49.88,114153.0,42.394,42.4536,42.377,42.4111,114153.0
2022-08-04 11:20:00,49.87,49.92,49.71,49.76,68830.0,42.4026,42.4451,42.2665,42.309,68830.0
2022-08-04 11:30:00,49.77,49.79,49.57,49.57,59063.0,42.3175,42.3345,42.1475,42.1475,59063.0
2022-08-04 11:40:00,49.57,49.65,49.5,49.62,90077.0,42.1475,42.2155,42.088,42.19,90077.0
2022-08-04 11:50:00,49.61,49.68,49.6,49.66,34695.0,42.1815,42.241,42.173,42.224,34695.0
2022-08-04 12:00:00,49.66,49.69,49.57,49.6,56265.0,42.224,42.2495,42.1475,42.173,56265.0
2022-08-04 12:10:00,49.6,49.69,49.56,49.59,43404.0,42.173,42.2495,42.139,42.1645,43404.0
2022-08-04 12:20:00,49.58,49.62,49.56,49.6,28185.0,42.156,42.19,42.139,42.173,28185.0
2022-08-04 12:30:00,49.6,49.64,49.55,49.59,43556.0,42.173,42.207,42.1305,42.1645,43556.0
2022-08-04 12:40:00,49.58,49.63,49.44,49.44,63195.0,42.156,42.1985,42.0369,42.0369,63195.0
2022-08-04 12:50:00,49.44,49.49,49.44,49.47,21525.0,42.0369,42.0795,42.0369,42.0624,21525.0
2022-08-04 13:00:00,49.48,49.52,49.44,49.47,50515.0,42.0709,42.105,42.0369,42.0624,50515.0
2022-08-04 13:10:00,49.47,49.57,49.46,49.55,33948.0,42.0624,42.1475,42.0539,42.1305,33948.0
2022-08-04 13:20:00,49.55,49.62,49.49,49.59,50898.0,42.1305,42.19,42.0795,42.1645,50898.0
2022-08-04 13:30:00,49.59,49.62,49.56,49.59,64231.0,42.1645,42.19,42.139,42.1645,64231.0
2022-08-04 13:40:00,49.59,49.6,49.51,49.56,61929.0,42.1645,42.173,42.0965,42.139,61929.0
2022-08-04 13:50:00,49.56,49.57,49.52,49.55,53593.0,42.139,42.1475,42.105,42.1305,53593.0
2022-08-04 14:00:00,49.54,49.55,49.38,49.39,78189.0,42.122,42.1305,41.9859,41.9944,78189.0
2022-08-04 14:10:00,49.39,49.42,49.34,49.36,142222.0,41.9944,42.0199,41.9519,41.9689,142222.0
2022-08-04 14:20:00,49.36,49.39,49.27,49.37,140600.0,41.9689,41.9944,41.8924,41.9774,140600.0
2022-08-04 14:30:00,49.37,49.38,49.17,49.21,111372.0,41.9774,41.9859,41.8074,41.8414,111372.0
2022-08-04 14:40:00,49.21,49.24,49.15,49.16,130402.0,41.8414,41.8669,41.7904,41.7989,130402.0
2022-08-04 14:50:00,49.16,49.19,49.12,49.14,89470.0,41.7989,41.8244,41.7649,41.7819,89470.0
2022-08-04 15:00:00,49.14,49.24,49.11,49.23,88950.0,41.7819,41.8669,41.7564,41.8584,88950.0
2022-08-04 15:10:00,49.23,49.52,49.23,49.49,131216.0,41.8584,42.105,41.8584,42.0795,131216.0
2022-08-04 15:20:00,49.5,49.5,49.37,49.38,105407.0,42.088,42.088,41.9774,41.9859,105407.0
2022-08-04 15:30:00,49.38,49.44,49.35,49.38,142818.0,41.9859,42.0369,41.9604,41.9859,142818.0
2022-08-04 15:40:00,49.38,49.41,49.31,49.34,154799.0,41.9859,42.0114,41.9264,41.9519,154799.0
2022-08-04 15:50:00,49.35,49.38,49.23,49.28,340592.0,41.9604,41.9859,41.8584,41.9009,340592.0
2022-08-05 09:30:00,48.76,49.63,48.76,49.58,123317.0,41.4588,42.1985,41.4588,42.156,123317.0
2022-08-05 09:40:00,49.56,49.7,49.54,49.6,87181.0,42.139,42.258,42.122,42.173,87181.0
2022-08-05 09:50:00,49.61,49.91,49.59,49.89,98487.0,42.1815,42.4366,42.1645,42.4196,98487.0
2022-08-05 10:00:00,49.88,50.11,49.88,50.08,121996.0,42.4111,42.6066,42.4111,42.5811,121996.0
2022-08-05 10:10:00,50.09,50.22,49.98,50.03,97163.0,42.5896,42.7001,42.4961,42.5386,97163.0
2022-08-05 10:20:00,50.03,50.17,49.95,49.97,70236.0,42.5386,42.6576,42.4706,42.4876,70236.0
2022-08-05 10:30:00,49.98,50.05,49.9,50.02,78938.0,42.4961,42.5556,42.4281,42.5301,78938.0
2022-08-05 10:40:00,50.03,50.19,49.98,50.16,82335.0,42.5386,42.6746,42.4961,42.6491,82335.0
2022-08-05 10:50:00,50.16,50.16,50.03,50.07,48366.0,42.6491,42.6491,42.5386,42.5726,48366.0
2022-08-05 11:00:00,50.08,50.22,50.02,50.22,77282.0,42.5811,42.7001,42.5301,42.7001,77282.0
2022-08-05 11:10:00,50.22,50.28,49.91,50.0,97320.0,42.7001,42.7512,42.4366,42.5131,97320.0
2022-08-05 11:20:00,50.0,50.02,49.74,49.76,103865.0,42.5131,42.5301,42.292,42.309,103865.0
2022-08-05 11:30:00,49.76,49.93,49.76,49.9,37395.0,42.309,42.4536,42.309,42.4281,37395.0
2022-08-05 11:40:00,49.91,50.0,49.78,49.83,40614.0,42.4366,42.5131,42.326,42.3685,40614.0
2022-08-05 11:50:00,49.84,49.89,49.68,49.69,34311.0,42.377,42.4196,42.241,42.2495,34311.0
2022-08-05 12:00:00,49.69,49.89,49.68,49.8,49725.0,42.2495,42.4196,42.241,42.343,49725.0
2022-08-05 12:10:00,49.82,49.96,49.82,49.91,40262.0,42.36,42.4791,42.36,42.4366,40262.0
2022-08-05 12:20:00,49.9,49.95,49.79,49.82,102353.0,42.4281,42.4706,42.3345,42.36,102353.0
2022-08-05 12:30:00,49.82,49.84,49.7,49.81,41884.0,42.36,42.377,42.258,42.3515,41884.0
2022-08-05 12:40:00,49.8,49.91,49.76,49.9,57846.0,42.343,42.4366,42.309,42.4281,57846.0
2022-08-05 12:50:00,49.9,49.93,49.87,49.89,85757.0,42.4281,42.4536,42.4026,42.4196,85757.0
2022-08-05 13:00:00,49.89,49.95,49.87,49.91,88541.0,42.4196,42.4706,42.4026,42.4366,88541.0
2022-08-05 13:10:00,49.91,50.0,49.87,49.88,61411.0,42.4366,42.5131,42.4026,42.4111,61411.0
2022-08-05 13:20:00,49.88,49.9,49.8,49.84,70709.0,42.4111,42.4281,42.343,42.377,70709.0
2022-08-05 13:30:00,49.83,49.95,49.82,49.92,26693.0,42.3685,42.4706,42.36,42.4451,26693.0
2022-08-05 13:40:00,49.93,49.97,49.89,49.95,48051.0,42.4536,42.4876,42.4196,42.4706,48051.0
2022-08-05 13:50:00,49.96,49.98,49.92,49.94,25811.0,42.4791,42.4961,42.4451,42.4621,25811.0
2022-08-05 14:00:00,49.95,49.98,49.92,49.94,31246.0,42.4706,42.4961,42.4451,42.4621,31246.0
2022-08-05 14:10:00,49.94,50.05,49.9,50.04,39256.0,42.4621,42.5556,42.4281,42.5471,39256.0
2022-08-05 14:20:00,50.04,50.06,49.9,49.9,37053.0,42.5471,42.5641,42.4281,42.4281,37053.0
2022-08-05 14:30:00,49.89,49.99,49.87,49.96,29296.0,42.4196,42.5046,42.4026,42.4791,29296.0
2022-08-05 14:40:00,49.95,50.06,49.91,50.04,79964.0,42.4706,42.5641,42.4366,42.5471,79964.0
2022-08-05 14:50:00,50.04,50.05,49.96,50.03,43941.0,42.5471,42.5556,42.4791,42.5386,43941.0
2022-08-05 15:00:00,50.03,50.1,50.0,50.09,68174.0,42.5386,42.5981,42.5131,42.5896,68174.0
2022-08-05 15:10:00,50.09,50.13,50.05,50.07,44579.0,42.5896,42.6236,42.5556,42.5726,44579.0
2022-08-05 15:20:00,50.07,50.1,50.04,50.09,37081.0,42.5726,42.5981,42.5471,42.5896,37081.0
2022-08-05 15:30:00,50.08,50.09,50.01,50.01,71464.0,42.5811,42.5896,42.5216,42.5216,71464.0
2022-08-05 15:40:00,50.01,50.1,50.01,50.03,79770.0,42.5216,42.5981,42.5216,42.5386,79770.0
2022-08-05 15:50:00,50.04,50.14,50.03,50.1,220574.0,42.5471,42.6321,42.5386,42.5981,220574.0
2022-08-08 09:30:00,50.33,50.49,50.18,50.24,119630.0,42.7937,42.9297,42.6661,42.7171,119630.0
2022-08-08 09:40:00,50.25,50.38,50.1,50.21,95232.0,42.7256,42.8362,42.5981,42.6916,95232.0
2022-08-08 09:50:00,50.22,50.31,50.09,50.18,76190.0,42.7001,42.7767,42.5896,42.6661,76190.0
2022-08-08 10:00:00,50.2,50.24,50.1,50.19,50791.0,42.6831,42.7171,42.5981,42.6746,50791.0
2022-08-08 10:10:00,50.2,50.23,50.11,50.19,100692.0,42.6831,42.7086,42.6066,42.6746,100692.0
2022-08-08 10:20:00,50.19,50.28,50.18,50.28,64493.0,42.6746,42.7512,42.6661,42.7512,64493.0
2022-08-08 10:30:00,50.27,50.4,50.26,50.39,43208.0,42.7427,42.8532,42.7342,42.8447,43208.0
2022-08-08 10:40:00,50.38,50.48,50.37,50.43,47122.0,42.8362,42.9212,42.8277,42.8787,47122.0
2022-08-08 10:50:00,50.44,50.5,50.4,50.4,28900.0,42.8872,42.9382,42.8532,42.8532,28900.0
2022-08-08 11:00:00,50.41,50.49,50.4,50.43,37864.0,42.8617,42.9297,42.8532,42.8787,37864.0
2022-08-08 11:10:00,50.42,50.45,50.24,50.27,36241.0,42.8702,42.8957,42.7171,42.7427,36241.0
2022-08-08 11:20:00,50.27,50.32,50.22,50.23,19281.0,42.7427,42.7852,42.7001,42.7086,19281.0
2022-08-08 11:30:00,50.22,50.24,49.99,50.02,48690.0,42.7001,42.7171,42.5046,42.5301,48690.0
2022-08-08 11:40:00,50.01,50.03,49.93,50.03,28897.0,42.5216,42.5386,42.4536,42.5386,28897.0
2022-08-08 11:50:00,50.02,50.1,50.02,50.08,55848.0,42.5301,42.5981,42.5301,42.5811,55848.0
2022-08-08 12:00:00,50.08,50.16,50.01,50.04,40252.0,42.5811,42.6491,42.5216,42.5471,40252.0
2022-08-08 12:10:00,50.05,50.06,49.8,49.86,57246.0,42.5556,42.5641,42.343,42.394,57246.0
2022-08-08 12:20:00,49.85,49.93,49.83,49.85,35155.0,42.3855,42.4536,42.3685,42.3855,35155.0
2022-08-08 12:30:00,49.83,49.9,49.82,49.88,26608.0,42.3685,42.4281,42.36,42.4111,26608.0
2022-08-08 12:40:00,49.89,49.97,49.87,49.97,17081.0,42.4196,42.4876,42.4026,42.4876,17081.0
2022-08-08 12:50:00,49.97,50.02,49.95,50.0,19008.0,42.4876,42.5301,42.4706,42.5131,19008.0
2022-08-08 13:00:00,49.97,50.05,49.95,50.04,30208.0,42.4876,42.5556,42.4706,42.5471,30208.0
2022-08-08 13:10:00,50.04,50.09,50.0,50.06,18832.0,42.5471,42.5896,42.5131,42.5641,18832.0
2022-08-08 13:20:00,50.06,50.07,49.98,49.99,31712.0,42.5641,42.5726,42.4961,42.5046,31712.0
2022-08-08 13:30:00,49.99,50.02,49.91,49.94,30282.0,42.5046,42.5301,42.4366,42.4621,30282.0
2022-08-08 13:40:00,49.94,49.98,49.93,49.96,18559.0,42.4621,42.4961,42.4536,42.4791,18559.0
2022-08-08 13:50:00,49.95,50.0,49.91,49.96,25908.0,42.4706,42.5131,42.4366,42.4791,25908.0
2022-08-08 14:00:00,49.95,49.95,49.83,49.9,55226.0,42.4706,42.4706,42.3685,42.4281,55226.0
2022-08-08 14:10:00,49.89,49.9,49.81,49.84,49006.0,42.4196,42.4281,42.3515,42.377,49006.0
2022-08-08 14:20:00,49.84,49.85,49.75,49.78,44326.0,42.377,42.3855,42.3005,42.326,44326.0
2022-08-08 14:30:00,49.79,49.82,49.74,49.78,30638.0,42.3345,42.36,42.292,42.326,30638.0
2022-08-08 14:40:00,49.79,49.81,49.72,49.78,50533.0,42.3345,42.3515,42.275,42.326,50533.0
2022-08-08 14:50:00,49.79,49.81,49.7,49.79,38279.0,42.3345,42.3515,42.258,42.3345,38279.0
2022-08-08 15:00:00,49.79,49.82,49.75,49.82,50487.0,42.3345,42.36,42.3005,42.36,50487.0
2022-08-08 15:10:00,49.82,49.84,49.75,49.79,44366.0,42.36,42.377,42.3005,42.3345,44366.0
2022-08-08 15:20:00,49.79,49.87,49.77,49.78,100082.0,42.3345,42.4026,42.3175,42.326,100082.0
2022-08-08 15:30:00,49.77,49.89,49.72,49.86,62803.0,42.3175,42.4196,42.275,42.394,62803.0
2022-08-08 15:40:00,49.86,49.88,49.79,49.8,76793.0,42.394,42.4111,42.3345,42.343,76793.0
2022-08-08 15:50:00,49.8,49.82,49.71,49.74,289156.0,42.343,42.36,42.2665,42.292,289156.0
2022-08-09 09:30:00,49.94,50.05,49.66,49.97,135123.0,42.4621,42.5556,42.224,42.4876,135123.0
2022-08-09 09:40:00,49.97,50.03,49.85,49.98,75871.0,42.4876,42.5386,42.3855,42.4961,75871.0
2022-08-09 09:50:00,49.99,50.01,49.77,49.8,115665.0,42.5046,42.5216,42.3175,42.343,115665.0
2022-08-09 10:00:00,49.8,49.94,49.74,49.88,55898.0,42.343,42.4621,42.292,42.4111,55898.0
2022-08-09 10:10:00,49.89,50.04,49.85,49.98,65464.0,42.4196,42.5471,42.3855,42.4961,65464.0
2022-08-09 10:20:00,49.97,50.01,49.81,49.87,70916.0,42.4876,42.5216,42.3515,42.4026,70916.0
2022-08-09 10:30:00,49.86,49.87,49.77,49.82,73256.0,42.394,42.4026,42.3175,42.36,73256.0
2022-08-09 10:40:00,49.82,49.9,49.8,49.88,53480.0,42.36,42.4281,42.343,42.4111,53480.0
2022-08-09 10:50:00,49.89,49.89,49.79,49.79,29715.0,42.4196,42.4196,42.3345,42.3345,29715.0
2022-08-09 11:00:00,49.79,49.79,49.56,49.64,65629.0,42.3345,42.3345,42.139,42.207,65629.0
2022-08-09 11:10:00,49.64,49.79,49.59,49.77,60224.0,42.207,42.3345,42.1645,42.3175,60224.0
2022-08-09 11:20:00,49.76,49.8,49.69,49.78,38941.0,42.309,42.343,42.2495,42.326,38941.0
2022-08-09 11:30:00,49.78,49.78,49.69,49.69,34371.0,42.326,42.326,42.2495,42.2495,34371.0
2022-08-09 11:40:00,49.68,49.75,49.63,49.65,49564.0,42.241,42.3005,42.1985,42.2155,49564.0
2022-08-09 11:50:00,49.64,49.67,49.59,49.63,39825.0,42.207,42.2325,42.1645,42.1985,39825.0
2022-08-09 12:00:00,49.65,49.69,49.6,49.63,38016.0,42.2155,42.2495,42.173,42.1985,38016.0
2022-08-09 12:10:00,49.63,49.65,49.56,49.61,55283.0,42.1985,42.2155,42.139,42.1815,55283.0
2022-08-09 12:20:00,49.61,49.71,49.61,49.65,38380.0,42.1815,42.2665,42.1815,42.2155,38380.0
2022-08-09 12:30:00,49.65,49.69,49.63,49.65,32447.0,42.2155,42.2495,42.1985,42.2155,32447.0
2022-08-09 12:40:00,49.65,49.66,49.6,49.64,22546.0,42.2155,42.224,42.173,42.207,22546.0
2022-08-09 12:50:00,49.64,49.71,49.62,49.71,24451.0,42.207,42.2665,42.19,42.2665,24451.0
2022-08-09 13:00:00,49.71,49.76,49.67,49.71,36335.0,42.2665,42.309,42.2325,42.2665,36335.0
2022-08-09 13:10:00,49.71,49.78,49.68,49.76,30575.0,42.2665,42.326,42.241,42.309,30575.0
2022-08-09 13:20:00,49.76,49.8,49.74,49.77,68213.0,42.309,42.343,42.292,42.3175,68213.0
2022-08-09 13:30:00,49.76,49.78,49.67,49.68,45727.0,42.309,42.326,42.2325,42.241,45727.0
2022-08-09 13:40:00,49.68,49.69,49.57,49.61,45595.0,42.241,42.2495,42.1475,42.1815,45595.0
2022-08-09 13:50:00,49.6,49.67,49.57,49.65,43822.0,42.173,42.2325,42.1475,42.2155,43822.0
2022-08-09 14:00:00,49.65,49.71,49.6,49.64,53996.0,42.2155,42.2665,42.173,42.207,53996.0
2022-08-09 14:10:00,49.63,49.66,49.54,49.55,74183.0,42.1985,42.224,42.122,42.1305,74183.0
2022-08-09 14:20:00,49.55,49.56,49.49,49.51,131983.0,42.1305,42.139,42.0795,42.0965,131983.0
2022-08-09 14:30:00,49.5,49.52,49.43,49.44,45397.0,42.088,42.105,42.0284,42.0369,45397.0
2022-08-09 14:40:00,49.44,49.44,49.4,49.43,32074.0,42.0369,42.0369,42.0029,42.0284,32074.0
2022-08-09 14:50:00,49.41,49.47,49.39,49.41,38399.0,42.0114,42.0624,41.9944,42.0114,38399.0
2022-08-09 15:00:00,49.41,49.44,49.37,49.42,46809.0,42.0114,42.0369,41.9774,42.0199,46809.0
2022-08-09 15:10:00,49.43,49.43,49.37,49.43,59052.0,42.0284,42.0284,41.9774,42.0284,59052.0
2022-08-09 15:20:00,49.43,49.54,49.42,49.53,63055.0,42.0284,42.122,42.0199,42.1135,63055.0
2022-08-09 15:30:00,49.53,49.63,49.51,49.63,82982.0,42.1135,42.1985,42.0965,42.1985,82982.0
2022-08-09 15:40:00,49.62,49.66,49.57,49.65,105363.0,42.19,42.224,42.1475,42.2155,105363.0
2022-08-09 15:50:00,49.65,49.8,49.65,49.8,236811.0,42.2155,42.343,42.2155,42.343,236811.0
2022-08-10 09:30:00,50.59,50.81,50.42,50.76,187228.0,43.0147,43.2018,42.8702,43.1593,187228.0
2022-08-10 09:40:00,50.76,51.1,50.75,51.05,123769.0,43.1593,43.4484,43.1508,43.4059,123769.0
2022-08-10 09:50:00,51.04,51.04,50.71,50.77,85570.0,43.3974,43.3974,43.1168,43.1678,85570.0
2022-08-10 10:00:00,50.76,50.94,50.75,50.88,37940.0,43.1593,43.3123,43.1508,43.2613,37940.0
2022-08-10 10:10:00,50.89,50.93,50.73,50.76,73877.0,43.2698,43.3038,43.1338,43.1593,73877.0
2022-08-10 10:20:00,50.74,50.77,50.67,50.76,44240.0,43.1423,43.1678,43.0828,43.1593,44240.0
2022-08-10 10:30:00,50.75,50.85,50.71,50.8,39528.0,43.1508,43.2358,43.1168,43.1933,39528.0
2022-08-10 10:40:00,50.79,50.98,50.78,50.93,60072.0,43.1848,43.3463,43.1763,43.3038,60072.0
2022-08-10 10:50:00,50.94,51.07,50.93,51.02,82761.0,43.3123,43.4229,43.3038,43.3804,82761.0
2022-08-10 11:00:00,51.02,51.19,51.02,51.15,45810.0,43.3804,43.5249,43.3804,43.4909,45810.0
2022-08-10 11:10:00,51.14,51.15,51.01,51.01,39482.0,43.4824,43.4909,43.3718,43.3718,39482.0
2022-08-10 11:20:00,51.02,51.11,51.01,51.07,49396.0,43.3804,43.4569,43.3718,43.4229,49396.0
2022-08-10 11:30:00,51.07,51.07,50.94,50.97,27943.0,43.4229,43.4229,43.3123,43.3378,27943.0
2022-08-10 11:40:00,50.96,51.09,50.95,51.08,48302.0,43.3293,43.4399,43.3208,43.4314,48302.0
2022-08-10 11:50:00,51.08,51.1,51.01,51.1,39402.0,43.4314,43.4484,43.3718,43.4484,39402.0
2022-08-10 12:00:00,51.1,51.21,51.09,51.2,44784.0,43.4484,43.5419,43.4399,43.5334,44784.0
2022-08-10 12:10:00,51.2,51.25,51.09,51.1,50684.0,43.5334,43.5759,43.4399,43.4484,50684.0
2022-08-10 12:20:00,51.11,51.17,51.09,51.16,28173.0,43.4569,43.5079,43.4399,43.4994,28173.0
2022-08-10 12:30:00,51.17,51.17,51.1,51.15,20378.0,43.5079,43.5079,43.4484,43.4909,20378.0
2022-08-10 12:40:00,51.15,51.22,51.13,51.22,59715.0,43.4909,43.5504,43.4739,43.5504,59715.0
2022-08-10 12:50:00,51.22,51.28,51.22,51.27,146225.0,43.5504,43.6014,43.5504,43.5929,146225.0
2022-08-10 13:00:00,51.27,51.34,51.23,51.31,65031.0,43.5929,43.6524,43.5589,43.6269,65031.0
2022-08-10 13:10:00,51.32,51.36,51.29,51.35,36023.0,43.6354,43.6694,43.6099,43.6609,36023.0
2022-08-10 13:20:00,51.36,51.37,51.21,51.23,71878.0,43.6694,43.6779,43.5419,43.5589,71878.0
2022-08-10 13:30:00,51.23,51.29,51.17,51.29,107613.0,43.5589,43.6099,43.5079,43.6099,107613.0
2022-08-10 13:40:00,51.3,51.31,51.19,51.21,69843.0,43.6184,43.6269,43.5249,43.5419,69843.0
2022-08-10 13:50:00,51.2,51.24,51.14,51.15,44030.0,43.5334,43.5674,43.4824,43.4909,44030.0
2022-08-10 14:00:00,51.16,51.18,51.07,51.08,48830.0,43.4994,43.5164,43.4229,43.4314,48830.0
2022-08-10 14:10:00,51.08,51.19,51.07,51.18,105520.0,43.4314,43.5249,43.4229,43.5164,105520.0
2022-08-10 14:20:00,51.18,51.22,51.16,51.19,38746.0,43.5164,43.5504,43.4994,43.5249,38746.0
2022-08-10 14:30:00,51.19,51.21,51.12,51.14,38994.0,43.5249,43.5419,43.4654,43.4824,38994.0
2022-08-10 14:40:00,51.15,51.17,51.03,51.04,28408.0,43.4909,43.5079,43.3889,43.3974,28408.0
2022-08-10 14:50:00,51.04,51.07,51.0,51.01,23905.0,43.3974,43.4229,43.3633,43.3718,23905.0
2022-08-10 15:00:00,51.01,51.05,50.98,50.99,43882.0,43.3718,43.4059,43.3463,43.3548,43882.0
2022-08-10 15:10:00,50.99,51.08,50.97,51.06,36394.0,43.3548,43.4314,43.3378,43.4144,36394.0
2022-08-10 15:20:00,51.06,51.11,51.04,51.1,46462.0,43.4144,43.4569,43.3974,43.4484,46462.0
2022-08-10 15:30:00,51.11,51.15,51.06,51.13,81758.0,43.4569,43.4909,43.4144,43.4739,81758.0
2022-08-10 15:40:00,51.13,51.13,50.94,50.95,122753.0,43.4739,43.4739,43.3123,43.3208,122753.0
2022-08-10 15:50:00,50.96,50.98,50.85,50.9,370838.0,43.3293,43.3463,43.2358,43.2783,370838.0
2022-08-11 09:30:00,51.0,51.19,50.85,50.91,162927.0,43.8053,43.9685,43.6765,43.728,162927.0
2022-08-11 09:40:00,50.91,51.06,50.75,51.0,111486.0,43.728,43.8568,43.5906,43.8053,111486.0
2022-08-11 09:50:00,51.0,51.14,50.87,51.04,85056.0,43.8053,43.9256,43.6936,43.8397,85056.0
2022-08-11 10:00:00,51.05,51.28,51.0,51.22,103502.0,43.8483,44.0458,43.8053,43.9943,103502.0
2022-08-11 10:10:00,51.23,51.27,51.08,51.11,42101.0,44.0029,44.0372,43.874,43.8998,42101.0
2022-08-11 10:20:00,51.12,51.13,50.98,51.01,43558.0,43.9084,43.917,43.7881,43.8139,43558.0
2022-08-11 10:30:00,51.0,51.11,50.95,50.98,48279.0,43.8053,43.8998,43.7624,43.7881,48279.0
2022-08-11 10:40:00,50.99,51.01,50.93,50.96,51895.0,43.7967,43.8139,43.7452,43.771,51895.0
2022-08-11 10:50:00,50.96,51.02,50.92,50.95,50136.0,43.771,43.8225,43.7366,43.7624,50136.0
2022-08-11 11:00:00,50.95,50.97,50.85,50.89,56948.0,43.7624,43.7795,43.6765,43.7108,56948.0
2022-08-11 11:10:00,50.89,50.98,50.84,50.84,51176.0,43.7108,43.7881,43.6679,43.6679,51176.0
2022-08-11 11:20:00,50.82,50.97,50.82,50.93,44361.0,43.6507,43.7795,43.6507,43.7452,44361.0
2022-08-11 11:30:00,50.93,50.93,50.71,50.73,28850.0,43.7452,43.7452,43.5562,43.5734,28850.0
2022-08-11 11:40:00,50.75,50.87,50.74,50.83,60098.0,43.5906,43.6936,43.582,43.6593,60098.0
2022-08-11 11:50:00,50.83,50.83,50.69,50.81,56251.0,43.6593,43.6593,43.539,43.6421,56251.0
2022-08-11 12:00:00,50.82,50.88,50.76,50.78,30331.0,43.6507,43.7022,43.5992,43.6163,30331.0
2022-08-11 12:10:00,50.78,50.81,50.73,50.77,29191.0,43.6163,43.6421,43.5734,43.6078,29191.0
2022-08-11 12:20:00,50.76,50.8,50.71,50.8,25028.0,43.5992,43.6335,43.5562,43.6335,25028.0
2022-08-11 12:30:00,50.8,50.86,50.78,50.82,38462.0,43.6335,43.6851,43.6163,43.6507,38462.0
2022-08-11 12:40:00,50.81,50.93,50.8,50.91,30658.0,43.6421,43.7452,43.6335,43.728,30658.0
2022-08-11 12:50:00,50.91,51.05,50.91,51.05,59167.0,43.728,43.8483,43.728,43.8483,59167.0
2022-08-11 13:00:00,51.06,51.07,50.99,51.03,38204.0,43.8568,43.8654,43.7967,43.8311,38204.0
2022-08-11 13:10:00,51.03,51.12,51.01,51.1,43076.0,43.8311,43.9084,43.8139,43.8912,43076.0
2022-08-11 13:20:00,51.09,51.1,50.97,50.99,30823.0,43.8826,43.8912,43.7795,43.7967,30823.0
2022-08-11 13:30:00,50.99,51.01,50.94,50.98,24773.0,43.7967,43.8139,43.7538,43.7881,24773.0
2022-08-11 13:40:00,50.97,51.04,50.95,51.02,32406.0,43.7795,43.8397,43.7624,43.8225,32406.0
2022-08-11 13:50:00,51.03,51.06,51.0,51.02,31139.0,43.8311,43.8568,43.8053,43.8225,31139.0
2022-08-11 14:00:00,51.01,51.04,50.95,51.03,32123.0,43.8139,43.8397,43.7624,43.8311,32123.0
2022-08-11 14:10:00,51.03,51.11,51.01,51.11,35348.0,43.8311,43.8998,43.8139,43.8998,35348.0
2022-08-11 14:20:00,51.1,51.11,51.05,51.08,52065.0,43.8912,43.8998,43.8483,43.874,52065.0
2022-08-11 14:30:00,51.06,51.08,50.95,50.98,40114.0,43.8568,43.874,43.7624,43.7881,40114.0
2022-08-11 14:40:00,50.99,51.03,50.89,50.9,45985.0,43.7967,43.8311,43.7108,43.7194,45985.0
2022-08-11 14:50:00,50.89,50.91,50.82,50.89,90703.0,43.7108,43.728,43.6507,43.7108,90703.0
2022-08-11 15:00:00,50.9,50.92,50.84,50.9,71350.0,43.7194,43.7366,43.6679,43.7194,71350.0
2022-08-11 15:10:00,50.9,50.98,50.86,50.96,58576.0,43.7194,43.7881,43.6851,43.771,58576.0
2022-08-11 15:20:00,50.96,51.03,50.94,51.02,32782.0,43.771,43.8311,43.7538,43.8225,32782.0
2022-08-11 15:30:00,51.02,51.05,50.94,50.96,49366.0,43.8225,43.8483,43.7538,43.771,49366.0
2022-08-11 15:40:00,50.96,50.98,50.88,50.93,108138.0,43.771,43.7881,43.7022,43.7452,108138.0
2022-08-11 15:50:00,50.92,51.03,50.88,51.02,271480.0,43.7366,43.8311,43.7022,43.8225,271480.0
2022-08-12 09:30:00,51.29,51.29,51.01,51.14,96424.0,44.0544,44.0544,43.8139,43.9256,96424.0
2022-08-12 09:40:00,51.1,51.19,51.07,51.12,65248.0,43.8912,43.9685,43.8654,43.9084,65248.0
2022-08-12 09:50:00,51.14,51.22,51.04,51.06,43340.0,43.9256,43.9943,43.8397,43.8568,43340.0
2022-08-12 10:00:00,51.06,51.1,50.9,51.07,84999.0,43.8568,43.8912,43.7194,43.8654,84999.0
2022-08-12 10:10:00,51.05,51.09,50.95,51.09,41700.0,43.8483,43.8826,43.7624,43.8826,41700.0
2022-08-12 10:20:00,51.08,51.08,50.97,51.07,47070.0,43.874,43.874,43.7795,43.8654,47070.0
2022-08-12 10:30:00,51.08,51.14,51.02,51.06,69860.0,43.874,43.9256,43.8225,43.8568,69860.0
2022-08-12 10:40:00,51.05,51.21,51.05,51.21,35102.0,43.8483,43.9857,43.8483,43.9857,35102.0
2022-08-12 10:50:00,51.21,51.24,51.08,51.14,33554.0,43.9857,44.0115,43.874,43.9256,33554.0
2022-08-12 11:00:00,51.12,51.19,51.09,51.11,36963.0,43.9084,43.9685,43.8826,43.8998,36963.0
2022-08-12 11:10:00,51.11,51.25,51.11,51.23,29813.0,43.8998,44.02,43.8998,44.0029,29813.0
2022-08-12 11:20:00,51.25,51.33,51.24,51.3,27337.0,44.02,44.0888,44.0115,44.063,27337.0
2022-08-12 11:30:00,51.31,51.31,51.21,51.26,23744.0,44.0716,44.0716,43.9857,44.0286,23744.0
2022-08-12 11:40:00,51.25,51.25,51.16,51.22,23791.0,44.02,44.02,43.9427,43.9943,23791.0
2022-08-12 11:50:00,51.21,51.28,51.2,51.24,27349.0,43.9857,44.0458,43.9771,44.0115,27349.0
2022-08-12 12:00:00,51.25,51.28,51.22,51.25,11432.0,44.02,44.0458,43.9943,44.02,11432.0
2022-08-12 12:10:00,51.24,51.29,51.23,51.26,21542.0,44.0115,44.0544,44.0029,44.0286,21542.0
2022-08-12 12:20:00,51.25,51.33,51.24,51.33,18805.0,44.02,44.0888,44.0115,44.0888,18805.0
2022-08-12 12:30:00,51.33,51.35,51.28,51.28,17657.0,44.0888,44.1059,44.0458,44.0458,17657.0
2022-08-12 12:40:00,51.27,51.28,51.23,51.27,20513.0,44.0372,44.0458,44.0029,44.0372,20513.0
2022-08-12 12:50:00,51.27,51.31,51.26,51.28,27427.0,44.0372,44.0716,44.0286,44.0458,27427.0
2022-08-12 13:00:00,51.28,51.35,51.25,51.34,44952.0,44.0458,44.1059,44.02,44.0973,44952.0
2022-08-12 13:10:00,51.34,51.41,51.33,51.39,12041.0,44.0973,44.1575,44.0888,44.1403,12041.0
2022-08-12 13:20:00,51.39,51.43,51.39,51.41,20236.0,44.1403,44.1746,44.1403,44.1575,20236.0
2022-08-12 13:30:00,51.42,51.44,51.39,51.41,22976.0,44.1661,44.1832,44.1403,44.1575,22976.0
2022-08-12 13:40:00,51.41,51.44,51.37,51.41,22138.0,44.1575,44.1832,44.1231,44.1575,22138.0
2022-08-12 13:50:00,51.42,51.48,51.42,51.46,19050.0,44.1661,44.2176,44.1661,44.2004,19050.0
2022-08-12 14:00:00,51.46,51.47,51.4,51.41,18349.0,44.2004,44.209,44.1489,44.1575,18349.0
2022-08-12 14:10:00,51.41,51.42,51.38,51.4,15661.0,44.1575,44.1661,44.1317,44.1489,15661.0
2022-08-12 14:20:00,51.43,51.44,51.4,51.44,23099.0,44.1746,44.1832,44.1489,44.1832,23099.0
2022-08-12 14:30:00,51.44,51.53,51.43,51.49,30946.0,44.1832,44.2605,44.1746,44.2262,30946.0
2022-08-12 14:40:00,51.49,51.51,51.48,51.5,31788.0,44.2262,44.2434,44.2176,44.2348,31788.0
2022-08-12 14:50:00,51.5,51.52,51.46,51.49,35312.0,44.2348,44.252,44.2004,44.2262,35312.0
2022-08-12 15:00:00,51.49,51.56,51.46,51.53,46174.0,44.2262,44.2863,44.2004,44.2605,46174.0
2022-08-12 15:10:00,51.54,51.64,51.54,51.61,54190.0,44.2691,44.355,44.2691,44.3293,54190.0
2022-08-12 15:20:00,51.61,51.64,51.58,51.62,27170.0,44.3293,44.355,44.3035,44.3378,27170.0
2022-08-12 15:30:00,51.61,51.61,51.53,51.55,30918.0,44.3293,44.3293,44.2605,44.2777,30918.0
2022-08-12 15:40:00,51.56,51.69,51.55,51.67,71267.0,44.2863,44.398,44.2777,44.3808,71267.0
2022-08-12 15:50:00,51.68,51.77,51.61,51.74,324205.0,44.3894,44.4667,44.3293,44.4409,324205.0
2022-08-15 09:30:00,51.1,51.22,50.9,51.01,211617.0,43.8912,43.9943,43.7194,43.8139,211617.0
2022-08-15 09:40:00,51.02,51.2,50.96,51.11,83193.0,43.8225,43.9771,43.771,43.8998,83193.0
2022-08-15 09:50:00,51.11,51.34,51.1,51.3,65342.0,43.8998,44.0973,43.8912,44.063,65342.0
2022-08-15 10:00:00,51.3,51.35,51.15,51.22,70159.0,44.063,44.1059,43.9341,43.9943,70159.0
2022-08-15 10:10:00,51.23,51.25,51.1,51.14,95924.0,44.0029,44.02,43.8912,43.9256,95924.0
2022-08-15 10:20:00,51.13,51.19,51.08,51.19,84973.0,43.917,43.9685,43.874,43.9685,84973.0
2022-08-15 10:30:00,51.18,51.26,51.14,51.15,137653.0,43.9599,44.0286,43.9256,43.9341,137653.0
2022-08-15 10:40:00,51.15,51.21,51.09,51.1,57252.0,43.9341,43.9857,43.8826,43.8912,57252.0
2022-08-15 10:50:00,51.1,51.15,51.04,51.05,71820.0,43.8912,43.9341,43.8397,43.8483,71820.0
2022-08-15 11:00:00,51.05,51.09,51.0,51.03,57650.0,43.8483,43.8826,43.8053,43.8311,57650.0
2022-08-15 11:10:00,51.04,51.13,51.02,51.08,73649.0,43.8397,43.917,43.8225,43.874,73649.0
2022-08-15 11:20:00,51.08,51.11,51.01,51.09,36316.0,43.874,43.8998,43.8139,43.8826,36316.0
2022-08-15 11:30:00,51.09,51.18,51.05,51.17,80393.0,43.8826,43.9599,43.8483,43.9513,80393.0
2022-08-15 11:40:00,51.16,51.29,51.14,51.28,46929.0,43.9427,44.0544,43.9256,44.0458,46929.0
2022-08-15 11:50:00,51.28,51.37,51.26,51.34,70732.0,44.0458,44.1231,44.0286,44.0973,70732.0
2022-08-15 12:00:00,51.33,51.43,51.3,51.43,45255.0,44.0888,44.1746,44.063,44.1746,45255.0
2022-08-15 12:10:00,51.43,51.46,51.38,51.41,88530.0,44.1746,44.2004,44.1317,44.1575,88530.0
2022-08-15 12:20:00,51.43,51.45,51.34,51.38,34270.0,44.1746,44.1918,44.0973,44.1317,34270.0
2022-08-15 12:30:00,51.38,51.47,51.37,51.44,61715.0,44.1317,44.209,44.1231,44.1832,61715.0
2022-08-15 12:40:00,51.44,51.54,51.4,51.51,36088.0,44.1832,44.2691,44.1489,44.2434,36088.0
2022-08-15 12:50:00,51.51,51.59,51.49,51.57,46054.0,44.2434,44.3121,44.2262,44.2949,46054.0
2022-08-15 13:00:00,51.57,51.59,51.47,51.54,44094.0,44.2949,44.3121,44.209,44.2691,44094.0
2022-08-15 13:10:00,51.54,51.54,51.43,51.43,29211.0,44.2691,44.2691,44.1746,44.1746,29211.0
2022-08-15 13:20:00,51.43,51.49,51.41,51.48,33625.0,44.1746,44.2262,44.1575,44.2176,33625.0
2022-08-15 13:30:00,51.48,51.51,51.41,51.42,38673.0,44.2176,44.2434,44.1575,44.1661,38673.0
2022-08-15 13:40:00,51.41,51.46,51.4,51.44,37107.0,44.1575,44.2004,44.1489,44.1832,37107.0
2022-08-15 13:50:00,51.44,51.48,51.43,51.47,39035.0,44.1832,44.2176,44.1746,44.209,39035.0
2022-08-15 14:00:00,51.47,51.54,51.41,51.41,57243.0,44.209,44.2691,44.1575,44.1575,57243.0
2022-08-15 14:10:00,51.41,51.48,51.39,51.48,36706.0,44.1575,44.2176,44.1403,44.2176,36706.0
2022-08-15 14:20:00,51.48,51.53,51.45,51.53,45029.0,44.2176,44.2605,44.1918,44.2605,45029.0
2022-08-15 14:30:00,51.54,51.57,51.51,51.55,38078.0,44.2691,44.2949,44.2434,44.2777,38078.0
2022-08-15 14:40:00,51.55,51.56,51.49,51.5,39197.0,44.2777,44.2863,44.2262,44.2348,39197.0
2022-08-15 14:50:00,51.5,51.51,51.47,51.48,43812.0,44.2348,44.2434,44.209,44.2176,43812.0
2022-08-15 15:00:00,51.47,51.53,51.44,51.47,160911.0,44.209,44.2605,44.1832,44.209,160911.0
2022-08-15 15:10:00,51.47,51.5,51.44,51.45,85558.0,44.209,44.2348,44.1832,44.1918,85558.0
2022-08-15 15:20:00,51.44,51.48,51.36,51.38,79297.0,44.1832,44.2176,44.1145,44.1317,79297.0
2022-08-15 15:30:00,51.39,51.4,51.32,51.36,99459.0,44.1403,44.1489,44.0802,44.1145,99459.0
2022-08-15 15:40:00,51.36,51.43,51.33,51.41,158223.0,44.1145,44.1746,44.0888,44.1575,158223.0
2022-08-15 15:50:00,51.42,51.47,51.38,51.43,296685.0,44.1661,44.209,44.1317,44.1746,296685.0
2022-08-16 09:30:00,51.3,51.56,51.19,51.49,73804.0,44.063,44.2863,43.9685,44.2262,73804.0
2022-08-16 09:40:00,51.45,51.52,51.34,51.44,44982.0,44.1918,44.252,44.0973,44.1832,44982.0
2022-08-16 09:50:00,51.42,51.63,51.39,51.6,44403.0,44.1661,44.3464,44.1403,44.3207,44403.0
2022-08-16 10:00:00,51.58,51.63,51.47,51.53,72884.0,44.3035,44.3464,44.209,44.2605,72884.0
2022-08-16 10:10:00,51.53,51.64,51.49,51.51,34696.0,44.2605,44.355,44.2262,44.2434,34696.0
2022-08-16 10:20:00,51.51,51.61,51.5,51.52,41258.0,44.2434,44.3293,44.2348,44.252,41258.0
2022-08-16 10:30:00,51.52,51.58,51.47,51.51,31710.0,44.252,44.3035,44.209,44.2434,31710.0
2022-08-16 10:40:00,51.51,51.64,51.5,51.6,36424.0,44.2434,44.355,44.2348,44.3207,36424.0
2022-08-16 10:50:00,51.59,51.65,51.56,51.59,26139.0,44.3121,44.3636,44.2863,44.3121,26139.0
2022-08-16 11:00:00,51.59,51.67,51.59,51.64,25106.0,44.3121,44.3808,44.3121,44.355,25106.0
2022-08-16 11:10:00,51.63,51.81,51.62,51.81,48466.0,44.3464,44.501,44.3378,44.501,48466.0
2022-08-16 11:20:00,51.81,51.82,51.76,51.8,38192.0,44.501,44.5096,44.4581,44.4925,38192.0
2022-08-16 11:30:00,51.8,51.85,51.74,51.79,31712.0,44.4925,44.5354,44.4409,44.4839,31712.0
2022-08-16 11:40:00,51.79,51.88,51.76,51.88,26022.0,44.4839,44.5612,44.4581,44.5612,26022.0
2022-08-16 11:50:00,51.89,51.96,51.85,51.96,49386.0,44.5698,44.6299,44.5354,44.6299,49386.0
2022-08-16 12:00:00,51.96,51.98,51.91,51.94,43337.0,44.6299,44.6471,44.5869,44.6127,43337.0
2022-08-16 12:10:00,51.94,52.06,51.94,52.06,74601.0,44.6127,44.7158,44.6127,44.7158,74601.0
2022-08-16 12:20:00,52.06,52.1,52.03,52.09,48174.0,44.7158,44.7501,44.69,44.7415,48174.0
2022-08-16 12:30:00,52.09,52.13,52.06,52.08,37447.0,44.7415,44.7759,44.7158,44.733,37447.0
2022-08-16 12:40:00,52.08,52.1,51.98,52.02,46479.0,44.733,44.7501,44.6471,44.6814,46479.0
2022-08-16 12:50:00,52.02,52.03,51.94,51.97,34810.0,44.6814,44.69,44.6127,44.6385,34810.0
2022-08-16 13:00:00,51.98,52.05,51.93,52.04,40081.0,44.6471,44.7072,44.6041,44.6986,40081.0
2022-08-16 13:10:00,52.04,52.07,52.0,52.03,26395.0,44.6986,44.7244,44.6642,44.69,26395.0
2022-08-16 13:20:00,52.02,52.09,52.0,52.06,54385.0,44.6814,44.7415,44.6642,44.7158,54385.0
2022-08-16 13:30:00,52.06,52.1,52.02,52.08,38780.0,44.7158,44.7501,44.6814,44.733,38780.0
2022-08-16 13:40:00,52.09,52.12,52.03,52.11,34364.0,44.7415,44.7673,44.69,44.7587,34364.0
2022-08-16 13:50:00,52.11,52.16,52.09,52.14,26949.0,44.7587,44.8017,44.7415,44.7845,26949.0
2022-08-16 14:00:00,52.14,52.21,52.12,52.18,45653.0,44.7845,44.8446,44.7673,44.8188,45653.0
2022-08-16 14:10:00,52.18,52.22,52.14,52.2,45880.0,44.8188,44.8532,44.7845,44.836,45880.0
2022-08-16 14:20:00,52.2,52.22,52.15,52.17,37815.0,44.836,44.8532,44.7931,44.8103,37815.0
2022-08-16 14:30:00,52.17,52.17,52.0,52.03,64084.0,44.8103,44.8103,44.6642,44.69,64084.0
2022-08-16 14:40:00,52.03,52.04,51.77,51.82,61443.0,44.69,44.6986,44.4667,44.5096,61443.0
2022-08-16 14:50:00,51.81,51.92,51.79,51.89,41905.0,44.501,44.5955,44.4839,44.5698,41905.0
2022-08-16 15:00:00,51.88,51.89,51.75,51.89,54988.0,44.5612,44.5698,44.4495,44.5698,54988.0
2022-08-16 15:10:00,51.88,51.9,51.82,51.9,38568.0,44.5612,44.5783,44.5096,44.5783,38568.0
2022-08-16 15:20:00,51.91,52.01,51.87,52.01,37422.0,44.5869,44.6728,44.5526,44.6728,37422.0
2022-08-16 15:30:00,52.01,52.05,51.98,52.03,44154.0,44.6728,44.7072,44.6471,44.69,44154.0
2022-08-16 15:40:00,52.02,52.08,51.95,52.05,75441.0,44.6814,44.733,44.6213,44.7072,75441.0
2022-08-16 15:50:00,52.06,52.09,51.99,52.01,269102.0,44.7158,44.7415,44.6556,44.6728,269102.0
2022-08-17 09:30:00,51.32,51.56,51.28,51.43,112647.0,44.0802,44.2863,44.0458,44.1746,112647.0
2022-08-17 09:40:00,51.44,51.5,51.37,51.48,99331.0,44.1832,44.2348,44.1231,44.2176,99331.0
2022-08-17 09:50:00,51.48,51.51,51.36,51.41,50186.0,44.2176,44.2434,44.1145,44.1575,50186.0
2022-08-17 10:00:00,51.42,51.42,51.29,51.32,55344.0,44.1661,44.1661,44.0544,44.0802,55344.0
2022-08-17 10:10:00,51.31,51.45,51.3,51.38,72235.0,44.0716,44.1918,44.063,44.1317,72235.0
2022-08-17 10:20:00,51.39,51.45,51.35,51.43,55220.0,44.1403,44.1918,44.1059,44.1746,55220.0
2022-08-17 10:30:00,51.45,51.51,51.32,51.35,46790.0,44.1918,44.2434,44.0802,44.1059,46790.0
2022-08-17 10:40:00,51.34,51.49,51.34,51.43,33797.0,44.0973,44.2262,44.0973,44.1746,33797.0
2022-08-17 10:50:00,51.43,51.43,51.33,51.38,39197.0,44.1746,44.1746,44.0888,44.1317,39197.0
2022-08-17 11:00:00,51.38,51.4,51.32,51.36,41174.0,44.1317,44.1489,44.0802,44.1145,41174.0
2022-08-17 11:10:00,51.35,51.39,51.3,51.32,40405.0,44.1059,44.1403,44.063,44.0802,40405.0
2022-08-17 11:20:00,51.32,51.38,51.27,51.32,47367.0,44.0802,44.1317,44.0372,44.0802,47367.0
2022-08-17 11:30:00,51.33,51.38,51.25,51.27,64517.0,44.0888,44.1317,44.02,44.0372,64517.0
2022-08-17 11:40:00,51.27,51.29,51.1,51.13,52133.0,44.0372,44.0544,43.8912,43.917,52133.0
2022-08-17 11:50:00,51.14,51.16,51.03,51.03,41331.0,43.9256,43.9427,43.8311,43.8311,41331.0
2022-08-17 12:00:00,51.03,51.17,51.01,51.13,34512.0,43.8311,43.9513,43.8139,43.917,34512.0
2022-08-17 12:10:00,51.13,51.21,51.11,51.16,65730.0,43.917,43.9857,43.8998,43.9427,65730.0
2022-08-17 12:20:00,51.16,51.28,51.16,51.27,29681.0,43.9427,44.0458,43.9427,44.0372,29681.0
2022-08-17 12:30:00,51.26,51.39,51.24,51.36,56792.0,44.0286,44.1403,44.0115,44.1145,56792.0
2022-08-17 12:40:00,51.35,51.35,51.26,51.27,30334.0,44.1059,44.1059,44.0286,44.0372,30334.0
2022-08-17 12:50:00,51.27,51.31,51.25,51.31,40234.0,44.0372,44.0716,44.02,44.0716,40234.0
2022-08-17 13:00:00,51.3,51.32,51.23,51.23,74223.0,44.063,44.0802,44.0029,44.0029,74223.0
2022-08-17 13:10:00,51.24,51.34,51.24,51.27,36268.0,44.0115,44.0973,44.0115,44.0372,36268.0
2022-08-17 13:20:00,51.26,51.34,51.25,51.32,32125.0,44.0286,44.0973,44.02,44.0802,32125.0
2022-08-17 13:30:00,51.32,51.34,51.25,51.29,45774.0,44.0802,44.0973,44.02,44.0544,45774.0
2022-08-17 13:40:00,51.29,51.34,51.28,51.34,47498.0,44.0544,44.0973,44.0458,44.0973,47498.0
2022-08-17 13:50:00,51.33,51.37,51.31,51.35,80627.0,44.0888,44.1231,44.0716,44.1059,80627.0
2022-08-17 14:00:00,51.35,51.58,51.33,51.46,124049.0,44.1059,44.3035,44.0888,44.2004,124049.0
2022-08-17 14:10:00,51.46,51.59,51.42,51.53,71162.0,44.2004,44.3121,44.1661,44.2605,71162.0
2022-08-17 14:20:00,51.54,51.56,51.43,51.55,51913.0,44.2691,44.2863,44.1746,44.2777,51913.0
2022-08-17 14:30:00,51.56,51.65,51.51,51.63,55757.0,44.2863,44.3636,44.2434,44.3464,55757.0
2022-08-17 14:40:00,51.63,51.63,51.36,51.41,80873.0,44.3464,44.3464,44.1145,44.1575,80873.0
2022-08-17 14:50:00,51.41,51.43,51.32,51.33,60071.0,44.1575,44.1746,44.0802,44.0888,60071.0
2022-08-17 15:00:00,51.33,51.43,51.31,51.35,66015.0,44.0888,44.1746,44.0716,44.1059,66015.0
2022-08-17 15:10:00,51.35,51.38,51.21,51.25,57631.0,44.1059,44.1317,43.9857,44.02,57631.0
2022-08-17 15:20:00,51.24,51.35,51.22,51.34,83390.0,44.0115,44.1059,43.9943,44.0973,83390.0
2022-08-17 15:30:00,51.33,51.36,51.29,51.32,121942.0,44.0888,44.1145,44.0544,44.0802,121942.0
2022-08-17 15:40:00,51.33,51.34,51.21,51.22,238588.0,44.0888,44.0973,43.9857,43.9943,238588.0
2022-08-17 15:50:00,51.21,51.25,51.17,51.2,529097.0,43.9857,44.02,43.9513,43.9771,529097.0
2022-08-18 09:30:00,51.3,51.3,51.12,51.16,118989.0,44.063,44.063,43.9084,43.9427,118989.0
2022-08-18 09:40:00,51.15,51.21,50.96,50.98,71010.0,43.9341,43.9857,43.771,43.7881,71010.0
2022-08-18 09:50:00,50.99,51.05,50.97,51.0,64428.0,43.7967,43.8483,43.7795,43.8053,64428.0
2022-08-18 10:00:00,51.01,51.1,51.0,51.1,93843.0,43.8139,43.8912,43.8053,43.8912,93843.0
2022-08-18 10:10:00,51.1,51.13,51.02,51.09,98720.0,43.8912,43.917,43.8225,43.8826,98720.0
2022-08-18 10:20:00,51.08,51.16,51.06,51.15,38295.0,43.874,43.9427,43.8568,43.9341,38295.0
2022-08-18 10:30:00,51.15,51.16,51.04,51.1,48106.0,43.9341,43.9427,43.8397,43.8912,48106.0
2022-08-18 10:40:00,51.1,51.24,51.06,51.24,55186.0,43.8912,44.0115,43.8568,44.0115,55186.0
2022-08-18 10:50:00,51.24,51.25,51.19,51.23,44590.0,44.0115,44.02,43.9685,44.0029,44590.0
2022-08-18 11:00:00,51.24,51.27,51.13,51.14,34058.0,44.0115,44.0372,43.917,43.9256,34058.0
2022-08-18 11:10:00,51.14,51.16,51.06,51.13,42080.0,43.9256,43.9427,43.8568,43.917,42080.0
2022-08-18 11:20:00,51.13,51.21,51.12,51.18,31085.0,43.917,43.9857,43.9084,43.9599,31085.0
2022-08-18 11:30:00,51.17,51.26,51.17,51.24,49399.0,43.9513,44.0286,43.9513,44.0115,49399.0
2022-08-18 11:40:00,51.25,51.3,51.24,51.24,20613.0,44.02,44.063,44.0115,44.0115,20613.0
2022-08-18 11:50:00,51.25,51.28,51.2,51.21,41686.0,44.02,44.0458,43.9771,43.9857,41686.0
2022-08-18 12:00:00,51.21,51.27,51.2,51.24,29079.0,43.9857,44.0372,43.9771,44.0115,29079.0
2022-08-18 12:10:00,51.24,51.3,51.24,51.29,23422.0,44.0115,44.063,44.0115,44.0544,23422.0
2022-08-18 12:20:00,51.28,51.29,51.12,51.13,43113.0,44.0458,44.0544,43.9084,43.917,43113.0
2022-08-18 12:30:00,51.12,51.12,51.07,51.1,41753.0,43.9084,43.9084,43.8654,43.8912,41753.0
2022-08-18 12:40:00,51.11,51.14,51.0,51.05,31947.0,43.8998,43.9256,43.8053,43.8483,31947.0
2022-08-18 12:50:00,51.05,51.06,50.98,51.01,57422.0,43.8483,43.8568,43.7881,43.8139,57422.0
2022-08-18 13:00:00,51.02,51.08,50.97,51.08,32462.0,43.8225,43.874,43.7795,43.874,32462.0
2022-08-18 13:10:00,51.08,51.11,50.98,51.06,77854.0,43.874,43.8998,43.7881,43.8568,77854.0
2022-08-18 13:20:00,51.06,51.14,51.05,51.14,131745.0,43.8568,43.9256,43.8483,43.9256,131745.0
2022-08-18 13:30:00,51.14,51.23,51.13,51.23,46498.0,43.9256,44.0029,43.917,44.0029,46498.0
2022-08-18 13:40:00,51.24,51.25,51.18,51.21,48114.0,44.0115,44.02,43.9599,43.9857,48114.0
2022-08-18 13:50:00,51.2,51.24,51.17,51.23,61492.0,43.9771,44.0115,43.9513,44.0029,61492.0
2022-08-18 14:00:00,51.23,51.28,51.21,51.28,19438.0,44.0029,44.0458,43.9857,44.0458,19438.0
2022-08-18 14:10:00,51.27,51.3,51.24,51.3,28900.0,44.0372,44.063,44.0115,44.063,28900.0
2022-08-18 14:20:00,51.3,51.35,51.28,51.35,56130.0,44.063,44.1059,44.0458,44.1059,56130.0
2022-08-18 14:30:00,51.34,51.35,51.27,51.31,31021.0,44.0973,44.1059,44.0372,44.0716,31021.0
2022-08-18 14:40:00,51.32,51.35,51.3,51.32,30747.0,44.0802,44.1059,44.063,44.0802,30747.0
2022-08-18 14:50:00,51.32,51.36,51.31,51.33,25818.0,44.0802,44.1145,44.0716,44.0888,25818.0
2022-08-18 15:00:00,51.32,51.36,51.31,51.36,19064.0,44.0802,44.1145,44.0716,44.1145,19064.0
2022-08-18 15:10:00,51.35,51.42,51.35,51.41,30560.0,44.1059,44.1661,44.1059,44.1575,30560.0
2022-08-18 15:20:00,51.41,51.44,51.36,51.42,61745.0,44.1575,44.1832,44.1145,44.1661,61745.0
2022-08-18 15:30:00,51.43,51.5,51.41,51.47,55137.0,44.1746,44.2348,44.1575,44.209,55137.0
2022-08-18 15:40:00,51.47,51.5,51.42,51.45,64719.0,44.209,44.2348,44.1661,44.1918,64719.0
2022-08-18 15:50:00,51.46,51.47,51.4,51.44,239443.0,44.2004,44.209,44.1489,44.1832,239443.0
2022-08-19 09:30:00,51.15,51.26,50.92,51.14,354610.0,43.9341,44.0286,43.7366,43.9256,354610.0
2022-08-19 09:40:00,51.14,51.16,50.95,51.0,95500.0,43.9256,43.9427,43.7624,43.8053,95500.0
2022-08-19 09:50:00,51.0,51.08,50.9,51.04,86758.0,43.8053,43.874,43.7194,43.8397,86758.0
2022-08-19 10:00:00,51.04,51.14,50.98,50.99,68038.0,43.8397,43.9256,43.7881,43.7967,68038.0
2022-08-19 10:10:00,50.98,51.02,50.82,50.91,68928.0,43.7881,43.8225,43.6507,43.728,68928.0
2022-08-19 10:20:00,50.92,50.97,50.81,50.91,86220.0,43.7366,43.7795,43.6421,43.728,86220.0
2022-08-19 10:30:00,50.9,50.97,50.87,50.9,83046.0,43.7194,43.7795,43.6936,43.7194,83046.0
2022-08-19 10:40:00,50.9,50.94,50.78,50.87,40583.0,43.7194,43.7538,43.6163,43.6936,40583.0
2022-08-19 10:50:00,50.86,50.88,50.72,50.75,45848.0,43.6851,43.7022,43.5648,43.5906,45848.0
2022-08-19 11:00:00,50.75,50.78,50.5,50.51,50075.0,43.5906,43.6163,43.3758,43.3844,50075.0
2022-08-19 11:10:00,50.52,50.56,50.47,50.51,43428.0,43.393,43.4274,43.3501,43.3844,43428.0
2022-08-19 11:20:00,50.51,50.6,50.49,50.59,32149.0,43.3844,43.4617,43.3673,43.4531,32149.0
2022-08-19 11:30:00,50.59,50.63,50.5,50.53,40311.0,43.4531,43.4875,43.3758,43.4016,40311.0
2022-08-19 11:40:00,50.54,50.58,50.47,50.55,38429.0,43.4102,43.4446,43.3501,43.4188,38429.0
2022-08-19 11:50:00,50.54,50.57,50.5,50.54,38571.0,43.4102,43.436,43.3758,43.4102,38571.0
2022-08-19 12:00:00,50.53,50.54,50.41,50.42,32414.0,43.4016,43.4102,43.2985,43.3071,32414.0
2022-08-19 12:10:00,50.42,50.56,50.42,50.54,27767.0,43.3071,43.4274,43.3071,43.4102,27767.0
2022-08-19 12:20:00,50.54,50.58,50.48,50.51,39743.0,43.4102,43.4446,43.3587,43.3844,39743.0
2022-08-19 12:30:00,50.5,50.63,50.45,50.62,43521.0,43.3758,43.4875,43.3329,43.4789,43521.0
2022-08-19 12:40:00,50.62,50.62,50.55,50.6,41188.0,43.4789,43.4789,43.4188,43.4617,41188.0
2022-08-19 12:50:00,50.6,50.68,50.59,50.59,24190.0,43.4617,43.5305,43.4531,43.4531,24190.0
2022-08-19 13:00:00,50.6,50.63,50.55,50.58,22411.0,43.4617,43.4875,43.4188,43.4446,22411.0
2022-08-19 13:10:00,50.58,50.6,50.5,50.5,41463.0,43.4446,43.4617,43.3758,43.3758,41463.0
2022-08-19 13:20:00,50.49,50.51,50.42,50.46,33985.0,43.3673,43.3844,43.3071,43.3415,33985.0
2022-08-19 13:30:00,50.45,50.45,50.35,50.37,41566.0,43.3329,43.3329,43.247,43.2642,41566.0
2022-08-19 13:40:00,50.37,50.42,50.35,50.36,38177.0,43.2642,43.3071,43.247,43.2556,38177.0
2022-08-19 13:50:00,50.37,50.44,50.34,50.44,45371.0,43.2642,43.3243,43.2384,43.3243,45371.0
2022-08-19 14:00:00,50.43,50.46,50.39,50.41,34489.0,43.3157,43.3415,43.2814,43.2985,34489.0
2022-08-19 14:10:00,50.41,50.44,50.36,50.38,57867.0,43.2985,43.3243,43.2556,43.2728,57867.0
2022-08-19 14:20:00,50.38,50.51,50.35,50.51,72020.0,43.2728,43.3844,43.247,43.3844,72020.0
2022-08-19 14:30:00,50.5,50.5,50.4,50.44,50289.0,43.3758,43.3758,43.29,43.3243,50289.0
2022-08-19 14:40:00,50.42,50.43,50.37,50.41,40151.0,43.3071,43.3157,43.2642,43.2985,40151.0
2022-08-19 14:50:00,50.41,50.41,50.31,50.36,65403.0,43.2985,43.2985,43.2126,43.2556,65403.0
2022-08-19 15:00:00,50.35,50.37,50.28,50.35,33164.0,43.247,43.2642,43.1869,43.247,33164.0
2022-08-19 15:10:00,50.35,50.53,50.35,50.49,49332.0,43.247,43.4016,43.247,43.3673,49332.0
2022-08-19 15:20:00,50.5,50.54,50.48,50.51,45426.0,43.3758,43.4102,43.3587,43.3844,45426.0
2022-08-19 15:30:00,50.51,50.57,50.48,50.55,72819.0,43.3844,43.436,43.3587,43.4188,72819.0
2022-08-19 15:40:00,50.55,50.61,50.51,50.61,120907.0,43.4188,43.4703,43.3844,43.4703,120907.0
2022-08-19 15:50:00,50.61,50.7,50.61,50.63,333610.0,43.4703,43.5476,43.4703,43.4875,333610.0
2022-08-22 09:30:00,49.85,50.2,49.55,49.63,124508.0,42.8175,43.1182,42.5599,42.6286,124508.0
2022-08-22 09:40:00,49.63,49.68,49.49,49.55,95170.0,42.6286,42.6715,42.5083,42.5599,95170.0
2022-08-22 09:50:00,49.54,49.65,49.4,49.63,74444.0,42.5513,42.6458,42.431,42.6286,74444.0
2022-08-22 10:00:00,49.62,49.64,49.37,49.42,128023.0,42.62,42.6372,42.4053,42.4482,128023.0
2022-08-22 10:10:00,49.41,49.44,49.28,49.31,49969.0,42.4396,42.4654,42.328,42.3537,49969.0
2022-08-22 10:20:00,49.32,49.37,49.29,49.35,49699.0,42.3623,42.4053,42.3365,42.3881,49699.0
2022-08-22 10:30:00,49.34,49.41,49.34,49.41,51921.0,42.3795,42.4396,42.3795,42.4396,51921.0
2022-08-22 10:40:00,49.41,49.46,49.34,49.42,70316.0,42.4396,42.4826,42.3795,42.4482,70316.0
2022-08-22 10:50:00,49.41,49.42,49.34,49.36,105555.0,42.4396,42.4482,42.3795,42.3967,105555.0
2022-08-22 11:00:00,49.36,49.46,49.35,49.46,93990.0,42.3967,42.4826,42.3881,42.4826,93990.0
2022-08-22 11:10:00,49.45,49.5,49.41,49.43,77822.0,42.474,42.5169,42.4396,42.4568,77822.0
2022-08-22 11:20:00,49.43,49.49,49.43,49.48,53608.0,42.4568,42.5083,42.4568,42.4997,53608.0
2022-08-22 11:30:00,49.48,49.61,49.48,49.51,63388.0,42.4997,42.6114,42.4997,42.5255,63388.0
2022-08-22 11:40:00,49.51,49.57,49.47,49.51,39038.0,42.5255,42.577,42.4911,42.5255,39038.0
2022-08-22 11:50:00,49.51,49.58,49.46,49.55,42465.0,42.5255,42.5856,42.4826,42.5599,42465.0
2022-08-22 12:00:00,49.55,49.62,49.47,49.48,73590.0,42.5599,42.62,42.4911,42.4997,73590.0
2022-08-22 12:10:00,49.48,49.49,49.43,49.48,37858.0,42.4997,42.5083,42.4568,42.4997,37858.0
2022-08-22 12:20:00,49.48,49.55,49.45,49.46,24034.0,42.4997,42.5599,42.474,42.4826,24034.0
2022-08-22 12:30:00,49.46,49.59,49.45,49.57,40249.0,42.4826,42.5942,42.474,42.577,40249.0
2022-08-22 12:40:00,49.57,49.57,49.46,49.5,29607.0,42.577,42.577,42.4826,42.5169,29607.0
2022-08-22 12:50:00,49.49,49.6,49.49,49.59,34646.0,42.5083,42.6028,42.5083,42.5942,34646.0
2022-08-22 13:00:00,49.59,49.59,49.52,49.55,16850.0,42.5942,42.5942,42.5341,42.5599,16850.0
2022-08-22 13:10:00,49.55,49.56,49.48,49.52,21146.0,42.5599,42.5685,42.4997,42.5341,21146.0
2022-08-22 13:20:00,49.52,49.53,49.41,49.43,48021.0,42.5341,42.5427,42.4396,42.4568,48021.0
2022-08-22 13:30:00,49.43,49.43,49.33,49.36,34187.0,42.4568,42.4568,42.3709,42.3967,34187.0
2022-08-22 13:40:00,49.37,49.42,49.35,49.38,50358.0,42.4053,42.4482,42.3881,42.4138,50358.0
2022-08-22 13:50:00,49.37,49.37,49.3,49.31,43534.0,42.4053,42.4053,42.3451,42.3537,43534.0
2022-08-22 14:00:00,49.3,49.31,49.24,49.3,47763.0,42.3451,42.3537,42.2936,42.3451,47763.0
2022-08-22 14:10:00,49.29,49.37,49.26,49.37,85884.0,42.3365,42.4053,42.3108,42.4053,85884.0
2022-08-22 14:20:00,49.37,49.37,49.28,49.31,54298.0,42.4053,42.4053,42.328,42.3537,54298.0
2022-08-22 14:30:00,49.31,49.33,49.25,49.29,37159.0,42.3537,42.3709,42.3022,42.3365,37159.0
2022-08-22 14:40:00,49.29,49.31,49.25,49.25,48486.0,42.3365,42.3537,42.3022,42.3022,48486.0
2022-08-22 14:50:00,49.26,49.29,49.2,49.25,57201.0,42.3108,42.3365,42.2592,42.3022,57201.0
2022-08-22 15:00:00,49.26,49.33,49.25,49.27,61521.0,42.3108,42.3709,42.3022,42.3194,61521.0
2022-08-22 15:10:00,49.28,49.31,49.21,49.22,68432.0,42.328,42.3537,42.2678,42.2764,68432.0
2022-08-22 15:20:00,49.21,49.27,49.19,49.19,93834.0,42.2678,42.3194,42.2506,42.2506,93834.0
2022-08-22 15:30:00,49.2,49.28,49.15,49.28,130454.0,42.2592,42.328,42.2163,42.328,130454.0
2022-08-22 15:40:00,49.27,49.28,49.15,49.26,123054.0,42.3194,42.328,42.2163,42.3108,123054.0
2022-08-22 15:50:00,49.25,49.42,49.23,49.37,538932.0,42.3022,42.4482,42.285,42.4053,538932.0
2022-08-23 09:30:00,49.48,49.7,49.37,49.6,89902.0,42.4997,42.6887,42.4053,42.6028,89902.0
2022-08-23 09:40:00,49.59,49.69,49.48,49.59,68338.0,42.5942,42.6801,42.4997,42.5942,68338.0
2022-08-23 09:50:00,49.59,49.69,49.56,49.58,54754.0,42.5942,42.6801,42.5685,42.5856,54754.0
2022-08-23 10:00:00,49.58,49.66,49.53,49.64,53379.0,42.5856,42.6543,42.5427,42.6372,53379.0
2022-08-23 10:10:00,49.64,49.68,49.56,49.6,36209.0,42.6372,42.6715,42.5685,42.6028,36209.0
2022-08-23 10:20:00,49.59,49.66,49.47,49.47,31482.0,42.5942,42.6543,42.4911,42.4911,31482.0
2022-08-23 10:30:00,49.47,49.61,49.47,49.48,48953.0,42.4911,42.6114,42.4911,42.4997,48953.0
2022-08-23 10:40:00,49.48,49.51,49.42,49.5,36983.0,42.4997,42.5255,42.4482,42.5169,36983.0
2022-08-23 10:50:00,49.51,49.56,49.33,49.34,40620.0,42.5255,42.5685,42.3709,42.3795,40620.0
2022-08-23 11:00:00,49.34,49.35,49.2,49.27,64822.0,42.3795,42.3881,42.2592,42.3194,64822.0
2022-08-23 11:10:00,49.25,49.39,49.2,49.37,30555.0,42.3022,42.4224,42.2592,42.4053,30555.0
2022-08-23 11:20:00,49.37,49.39,49.26,49.3,46417.0,42.4053,42.4224,42.3108,42.3451,46417.0
2022-08-23 11:30:00,49.31,49.39,49.31,49.36,28478.0,42.3537,42.4224,42.3537,42.3967,28478.0
2022-08-23 11:40:00,49.37,49.38,49.31,49.34,30351.0,42.4053,42.4138,42.3537,42.3795,30351.0
2022-08-23 11:50:00,49.34,49.41,49.33,49.39,69912.0,42.3795,42.4396,42.3709,42.4224,69912.0
2022-08-23 12:00:00,49.39,49.43,49.31,49.43,44284.0,42.4224,42.4568,42.3537,42.4568,44284.0
2022-08-23 12:10:00,49.42,49.44,49.35,49.36,20314.0,42.4482,42.4654,42.3881,42.3967,20314.0
2022-08-23 12:20:00,49.37,49.39,49.31,49.37,29951.0,42.4053,42.4224,42.3537,42.4053,29951.0
2022-08-23 12:30:00,49.36,49.47,49.35,49.45,17766.0,42.3967,42.4911,42.3881,42.474,17766.0
2022-08-23 12:40:00,49.44,49.48,49.4,49.4,22618.0,42.4654,42.4997,42.431,42.431,22618.0
2022-08-23 12:50:00,49.4,49.47,49.4,49.46,24899.0,42.431,42.4911,42.431,42.4826,24899.0
2022-08-23 13:00:00,49.45,49.47,49.4,49.43,28885.0,42.474,42.4911,42.431,42.4568,28885.0
2022-08-23 13:10:00,49.43,49.48,49.39,49.45,27815.0,42.4568,42.4997,42.4224,42.474,27815.0
2022-08-23 13:20:00,49.45,49.48,49.41,49.46,21224.0,42.474,42.4997,42.4396,42.4826,21224.0
2022-08-23 13:30:00,49.45,49.51,49.4,49.42,21491.0,42.474,42.5255,42.431,42.4482,21491.0
2022-08-23 13:40:00,49.41,49.43,49.31,49.33,29954.0,42.4396,42.4568,42.3537,42.3709,29954.0
2022-08-23 13:50:00,49.33,49.38,49.3,49.35,35030.0,42.3709,42.4138,42.3451,42.3881,35030.0
2022-08-23 14:00:00,49.35,49.38,49.3,49.37,61301.0,42.3881,42.4138,42.3451,42.4053,61301.0
2022-08-23 14:10:00,49.38,49.4,49.33,49.4,28723.0,42.4138,42.431,42.3709,42.431,28723.0
2022-08-23 14:20:00,49.4,49.44,49.37,49.42,69872.0,42.431,42.4654,42.4053,42.4482,69872.0
2022-08-23 14:30:00,49.41,49.43,49.34,49.38,23001.0,42.4396,42.4568,42.3795,42.4138,23001.0
2022-08-23 14:40:00,49.37,49.4,49.33,49.34,22786.0,42.4053,42.431,42.3709,42.3795,22786.0
2022-08-23 14:50:00,49.34,49.36,49.3,49.33,22873.0,42.3795,42.3967,42.3451,42.3709,22873.0
2022-08-23 15:00:00,49.34,49.41,49.31,49.32,33170.0,42.3795,42.4396,42.3537,42.3623,33170.0
2022-08-23 15:10:00,49.33,49.34,49.25,49.34,84865.0,42.3709,42.3795,42.3022,42.3795,84865.0
2022-08-23 15:20:00,49.33,49.34,49.28,49.3,32826.0,42.3709,42.3795,42.328,42.3451,32826.0
2022-08-23 15:30:00,49.3,49.31,49.22,49.24,56755.0,42.3451,42.3537,42.2764,42.2936,56755.0
2022-08-23 15:40:00,49.23,49.32,49.23,49.31,77704.0,42.285,42.3623,42.285,42.3537,77704.0
2022-08-23 15:50:00,49.31,49.37,49.26,49.27,182383.0,42.3537,42.4053,42.3108,42.3194,182383.0
2022-08-24 09:30:00,49.1,49.16,48.85,48.98,121617.0,42.1733,42.2249,41.9586,42.0703,121617.0
2022-08-24 09:40:00,48.99,49.15,48.95,49.04,41704.0,42.0789,42.2163,42.0445,42.1218,41704.0
2022-08-24 09:50:00,49.01,49.02,48.88,48.93,29770.0,42.096,42.1046,41.9844,42.0273,29770.0
2022-08-24 10:00:00,48.94,49.0,48.86,48.97,34167.0,42.0359,42.0875,41.9672,42.0617,34167.0
2022-08-24 10:10:00,48.96,49.05,48.92,49.05,18268.0,42.0531,42.1304,42.0187,42.1304,18268.0
2022-08-24 10:20:00,49.07,49.15,49.01,49.1,59834.0,42.1476,42.2163,42.096,42.1733,59834.0
2022-08-24 10:30:00,49.1,49.2,49.05,49.11,51889.0,42.1733,42.2592,42.1304,42.1819,51889.0
2022-08-24 10:40:00,49.11,49.11,49.0,49.11,43411.0,42.1819,42.1819,42.0875,42.1819,43411.0
2022-08-24 10:50:00,49.11,49.14,49.07,49.09,29586.0,42.1819,42.2077,42.1476,42.1648,29586.0
2022-08-24 11:00:00,49.1,49.24,49.07,49.23,40367.0,42.1733,42.2936,42.1476,42.285,40367.0
2022-08-24 11:10:00,49.23,49.41,49.2,49.36,58850.0,42.285,42.4396,42.2592,42.3967,58850.0
2022-08-24 11:20:00,49.34,49.4,49.33,49.36,31694.0,42.3795,42.431,42.3709,42.3967,31694.0
2022-08-24 11:30:00,49.37,49.37,49.3,49.35,28836.0,42.4053,42.4053,42.3451,42.3881,28836.0
2022-08-24 11:40:00,49.36,49.42,49.34,49.41,22877.0,42.3967,42.4482,42.3795,42.4396,22877.0
2022-08-24 11:50:00,49.4,49.45,49.38,49.38,37750.0,42.431,42.474,42.4138,42.4138,37750.0
2022-08-24 12:00:00,49.37,49.45,49.37,49.42,21793.0,42.4053,42.474,42.4053,42.4482,21793.0
2022-08-24 12:10:00,49.42,49.42,49.34,49.34,13986.0,42.4482,42.4482,42.3795,42.3795,13986.0
2022-08-24 12:20:00,49.34,49.34,49.25,49.28,33322.0,42.3795,42.3795,42.3022,42.328,33322.0
2022-08-24 12:30:00,49.27,49.28,49.18,49.2,30382.0,42.3194,42.328,42.2421,42.2592,30382.0
2022-08-24 12:40:00,49.19,49.21,49.03,49.05,47863.0,42.2506,42.2678,42.1132,42.1304,47863.0
2022-08-24 12:50:00,49.05,49.1,49.02,49.06,36993.0,42.1304,42.1733,42.1046,42.139,36993.0
2022-08-24 13:00:00,49.06,49.08,49.02,49.07,21258.0,42.139,42.1562,42.1046,42.1476,21258.0
2022-08-24 13:10:00,49.07,49.09,48.99,49.0,32933.0,42.1476,42.1648,42.0789,42.0875,32933.0
2022-08-24 13:20:00,49.0,49.0,48.9,48.91,23032.0,42.0875,42.0875,42.0016,42.0101,23032.0
2022-08-24 13:30:00,48.9,48.94,48.86,48.93,19185.0,42.0016,42.0359,41.9672,42.0273,19185.0
2022-08-24 13:40:00,48.93,48.94,48.86,48.92,23739.0,42.0273,42.0359,41.9672,42.0187,23739.0
2022-08-24 13:50:00,48.92,48.94,48.87,48.89,16355.0,42.0187,42.0359,41.9758,41.993,16355.0
2022-08-24 14:00:00,48.9,48.96,48.88,48.94,21265.0,42.0016,42.0531,41.9844,42.0359,21265.0
2022-08-24 14:10:00,48.94,48.96,48.9,48.94,50518.0,42.0359,42.0531,42.0016,42.0359,50518.0
2022-08-24 14:20:00,48.93,48.97,48.89,48.95,25580.0,42.0273,42.0617,41.993,42.0445,25580.0
2022-08-24 14:30:00,48.95,48.96,48.87,48.92,22368.0,42.0445,42.0531,41.9758,42.0187,22368.0
2022-08-24 14:40:00,48.92,48.97,48.92,48.96,23581.0,42.0187,42.0617,42.0187,42.0531,23581.0
2022-08-24 14:50:00,48.96,49.03,48.94,49.01,41630.0,42.0531,42.1132,42.0359,42.096,41630.0
2022-08-24 15:00:00,49.0,49.09,48.99,49.09,33772.0,42.0875,42.1648,42.0789,42.1648,33772.0
2022-08-24 15:10:00,49.08,49.15,49.07,49.15,18673.0,42.1562,42.2163,42.1476,42.2163,18673.0
2022-08-24 15:20:00,49.15,49.16,49.09,49.11,35897.0,42.2163,42.2249,42.1648,42.1819,35897.0
2022-08-24 15:30:00,49.11,49.19,49.09,49.19,62775.0,42.1819,42.2506,42.1648,42.2506,62775.0
2022-08-24 15:40:00,49.19,49.21,49.15,49.18,80465.0,42.2506,42.2678,42.2163,42.2421,80465.0
2022-08-24 15:50:00,49.18,49.21,49.1,49.13,218769.0,42.2421,42.2678,42.1733,42.1991,218769.0
2022-08-25 09:30:00,49.11,49.23,48.92,49.23,148282.0,42.1819,42.285,42.0187,42.285,148282.0
2022-08-25 09:40:00,49.23,49.51,49.23,49.51,95262.0,42.285,42.5255,42.285,42.5255,95262.0
2022-08-25 09:50:00,49.51,49.64,49.47,49.62,54374.0,42.5255,42.6372,42.4911,42.62,54374.0
2022-08-25 10:00:00,49.62,49.7,49.49,49.52,29303.0,42.62,42.6887,42.5083,42.5341,29303.0
2022-08-25 10:10:00,49.52,49.61,49.51,49.56,28178.0,42.5341,42.6114,42.5255,42.5685,28178.0
2022-08-25 10:20:00,49.56,49.69,49.55,49.68,36104.0,42.5685,42.6801,42.5599,42.6715,36104.0
2022-08-25 10:30:00,49.68,49.81,49.66,49.74,31371.0,42.6715,42.7832,42.6543,42.7231,31371.0
2022-08-25 10:40:00,49.75,49.84,49.74,49.8,29523.0,42.7316,42.809,42.7231,42.7746,29523.0
2022-08-25 10:50:00,49.81,49.81,49.7,49.72,33351.0,42.7832,42.7832,42.6887,42.7059,33351.0
2022-08-25 11:00:00,49.7,49.77,49.68,49.7,36657.0,42.6887,42.7488,42.6715,42.6887,36657.0
2022-08-25 11:10:00,49.69,49.73,49.62,49.63,37144.0,42.6801,42.7145,42.62,42.6286,37144.0
2022-08-25 11:20:00,49.63,49.64,49.52,49.63,30440.0,42.6286,42.6372,42.5341,42.6286,30440.0
2022-08-25 11:30:00,49.63,49.68,49.6,49.65,27585.0,42.6286,42.6715,42.6028,42.6458,27585.0
2022-08-25 11:40:00,49.65,49.68,49.62,49.64,25300.0,42.6458,42.6715,42.62,42.6372,25300.0
2022-08-25 11:50:00,49.65,49.68,49.6,49.68,39062.0,42.6458,42.6715,42.6028,42.6715,39062.0
2022-08-25 12:00:00,49.67,49.68,49.53,49.54,27028.0,42.6629,42.6715,42.5427,42.5513,27028.0
2022-08-25 12:10:00,49.54,49.58,49.47,49.5,30434.0,42.5513,42.5856,42.4911,42.5169,30434.0
2022-08-25 12:20:00,49.51,49.53,49.46,49.53,22932.0,42.5255,42.5427,42.4826,42.5427,22932.0
2022-08-25 12:30:00,49.54,49.54,49.49,49.51,14520.0,42.5513,42.5513,42.5083,42.5255,14520.0
2022-08-25 12:40:00,49.51,49.51,49.37,49.41,33704.0,42.5255,42.5255,42.4053,42.4396,33704.0
2022-08-25 12:50:00,49.42,49.48,49.42,49.46,11978.0,42.4482,42.4997,42.4482,42.4826,11978.0
2022-08-25 13:00:00,49.45,49.53,49.42,49.43,36279.0,42.474,42.5427,42.4482,42.4568,36279.0
2022-08-25 13:10:00,49.43,49.46,49.4,49.43,16949.0,42.4568,42.4826,42.431,42.4568,16949.0
2022-08-25 13:20:00,49.43,49.49,49.41,49.47,21020.0,42.4568,42.5083,42.4396,42.4911,21020.0
2022-08-25 13:30:00,49.47,49.51,49.44,49.5,35129.0,42.4911,42.5255,42.4654,42.5169,35129.0
2022-08-25 13:40:00,49.51,49.56,49.49,49.54,17462.0,42.5255,42.5685,42.5083,42.5513,17462.0
2022-08-25 13:50:00,49.54,49.55,49.49,49.51,25582.0,42.5513,42.5599,42.5083,42.5255,25582.0
2022-08-25 14:00:00,49.52,49.53,49.47,49.51,32361.0,42.5341,42.5427,42.4911,42.5255,32361.0
2022-08-25 14:10:00,49.5,49.55,49.47,49.5,25582.0,42.5169,42.5599,42.4911,42.5169,25582.0
2022-08-25 14:20:00,49.5,49.52,49.47,49.49,22671.0,42.5169,42.5341,42.4911,42.5083,22671.0
2022-08-25 14:30:00,49.5,49.5,49.39,49.4,17327.0,42.5169,42.5169,42.4224,42.431,17327.0
2022-08-25 14:40:00,49.4,49.4,49.36,49.38,23367.0,42.431,42.431,42.3967,42.4138,23367.0
2022-08-25 14:50:00,49.39,49.4,49.33,49.38,21590.0,42.4224,42.431,42.3709,42.4138,21590.0
2022-08-25 15:00:00,49.39,49.43,49.36,49.37,41111.0,42.4224,42.4568,42.3967,42.4053,41111.0
2022-08-25 15:10:00,49.37,49.42,49.36,49.41,26584.0,42.4053,42.4482,42.3967,42.4396,26584.0
2022-08-25 15:20:00,49.41,49.46,49.4,49.44,28811.0,42.4396,42.4826,42.431,42.4654,28811.0
2022-08-25 15:30:00,49.44,49.44,49.35,49.36,47109.0,42.4654,42.4654,42.3881,42.3967,47109.0
2022-08-25 15:40:00,49.36,49.54,49.34,49.5,95407.0,42.3967,42.5513,42.3795,42.5169,95407.0
2022-08-25 15:50:00,49.49,49.65,49.43,49.65,197398.0,42.5083,42.6458,42.4568,42.6458,197398.0
2022-08-26 09:30:00,49.77,49.98,49.66,49.79,61212.0,42.7488,42.9292,42.6543,42.766,61212.0
2022-08-26 09:40:00,49.8,49.81,49.62,49.63,41324.0,42.7746,42.7832,42.62,42.6286,41324.0
2022-08-26 09:50:00,49.59,49.75,49.54,49.68,25422.0,42.5942,42.7316,42.5513,42.6715,25422.0
2022-08-26 10:00:00,49.63,49.66,49.15,49.61,83598.0,42.6286,42.6543,42.2163,42.6114,83598.0
2022-08-26 10:10:00,49.61,49.63,49.32,49.45,59235.0,42.6114,42.6286,42.3623,42.474,59235.0
2022-08-26 10:20:00,49.45,49.46,49.12,49.16,168919.0,42.474,42.4826,42.1905,42.2249,168919.0
2022-08-26 10:30:00,49.16,49.16,48.85,48.93,265633.0,42.2249,42.2249,41.9586,42.0273,265633.0
2022-08-26 10:40:00,48.94,49.08,48.84,49.07,231506.0,42.0359,42.1562,41.95,42.1476,231506.0
2022-08-26 10:50:00,49.07,49.17,49.02,49.07,175048.0,42.1476,42.2335,42.1046,42.1476,175048.0
2022-08-26 11:00:00,49.07,49.08,48.94,49.05,185792.0,42.1476,42.1562,42.0359,42.1304,185792.0
2022-08-26 11:10:00,49.05,49.14,48.95,48.97,118940.0,42.1304,42.2077,42.0445,42.0617,118940.0
2022-08-26 11:20:00,48.98,48.98,48.86,48.94,54690.0,42.0703,42.0703,41.9672,42.0359,54690.0
2022-08-26 11:30:00,48.95,49.01,48.92,48.97,36315.0,42.0445,42.096,42.0187,42.0617,36315.0
2022-08-26 11:40:00,48.97,49.08,48.89,49.07,36886.0,42.0617,42.1562,41.993,42.1476,36886.0
2022-08-26 11:50:00,49.06,49.11,48.97,49.0,60576.0,42.139,42.1819,42.0617,42.0875,60576.0
2022-08-26 12:00:00,49.0,49.0,48.82,48.88,39934.0,42.0875,42.0875,41.9328,41.9844,39934.0
2022-08-26 12:10:00,48.89,48.93,48.76,48.84,29920.0,41.993,42.0273,41.8813,41.95,29920.0
2022-08-26 12:20:00,48.85,48.85,48.69,48.71,45666.0,41.9586,41.9586,41.8212,41.8384,45666.0
2022-08-26 12:30:00,48.7,48.7,48.59,48.67,31544.0,41.8298,41.8298,41.7353,41.804,31544.0
2022-08-26 12:40:00,48.65,48.76,48.61,48.72,31717.0,41.7868,41.8813,41.7525,41.847,31717.0
2022-08-26 12:50:00,48.72,48.73,48.65,48.71,32643.0,41.847,41.8555,41.7868,41.8384,32643.0
2022-08-26 13:00:00,48.71,48.73,48.65,48.71,21700.0,41.8384,41.8555,41.7868,41.8384,21700.0
2022-08-26 13:10:00,48.71,48.74,48.66,48.67,31625.0,41.8384,41.8641,41.7954,41.804,31625.0
2022-08-26 13:20:00,48.66,48.78,48.66,48.73,30400.0,41.7954,41.8985,41.7954,41.8555,30400.0
2022-08-26 13:30:00,48.72,48.72,48.63,48.64,28027.0,41.847,41.847,41.7697,41.7782,28027.0
2022-08-26 13:40:00,48.63,48.64,48.54,48.63,34203.0,41.7697,41.7782,41.6923,41.7697,34203.0
2022-08-26 13:50:00,48.63,48.67,48.62,48.63,27505.0,41.7697,41.804,41.7611,41.7697,27505.0
2022-08-26 14:00:00,48.65,48.69,48.6,48.63,40224.0,41.7868,41.8212,41.7439,41.7697,40224.0
2022-08-26 14:10:00,48.63,48.64,48.5,48.53,47260.0,41.7697,41.7782,41.658,41.6838,47260.0
2022-08-26 14:20:00,48.54,48.65,48.54,48.64,29233.0,41.6923,41.7868,41.6923,41.7782,29233.0
2022-08-26 14:30:00,48.63,48.69,48.62,48.66,45276.0,41.7697,41.8212,41.7611,41.7954,45276.0
2022-08-26 14:40:00,48.68,48.68,48.62,48.64,27247.0,41.8126,41.8126,41.7611,41.7782,27247.0
2022-08-26 14:50:00,48.64,48.65,48.54,48.55,38692.0,41.7782,41.7868,41.6923,41.7009,38692.0
2022-08-26 15:00:00,48.55,48.62,48.52,48.54,33958.0,41.7009,41.7611,41.6752,41.6923,33958.0
2022-08-26 15:10:00,48.54,48.66,48.51,48.62,86754.0,41.6923,41.7954,41.6666,41.7611,86754.0
2022-08-26 15:20:00,48.64,48.67,48.53,48.57,57110.0,41.7782,41.804,41.6838,41.7181,57110.0
2022-08-26 15:30:00,48.57,48.59,48.47,48.49,82440.0,41.7181,41.7353,41.6322,41.6494,82440.0
2022-08-26 15:40:00,48.48,48.51,48.37,48.39,100964.0,41.6408,41.6666,41.5463,41.5635,100964.0
2022-08-26 15:50:00,48.39,48.42,48.17,48.19,558357.0,41.5635,41.5893,41.3745,41.3917,558357.0
2022-08-29 09:30:00,47.9,48.04,47.73,47.94,95400.0,41.1426,41.2629,40.9966,41.177,95400.0
2022-08-29 09:40:00,47.95,47.97,47.63,47.75,74845.0,41.1856,41.2028,40.9107,41.0138,74845.0
2022-08-29 09:50:00,47.79,48.02,47.78,47.9,59838.0,41.0482,41.2457,41.0396,41.1426,59838.0
2022-08-29 10:00:00,47.91,47.94,47.83,47.91,74833.0,41.1512,41.177,41.0825,41.1512,74833.0
2022-08-29 10:10:00,47.92,48.01,47.89,47.94,67391.0,41.1598,41.2371,41.134,41.177,67391.0
2022-08-29 10:20:00,47.94,48.06,47.83,47.83,73840.0,41.177,41.2801,41.0825,41.0825,73840.0
2022-08-29 10:30:00,47.83,47.88,47.68,47.71,68366.0,41.0825,41.1255,40.9537,40.9794,68366.0
2022-08-29 10:40:00,47.71,47.76,47.65,47.74,60486.0,40.9794,41.0224,40.9279,41.0052,60486.0
2022-08-29 10:50:00,47.74,47.78,47.67,47.78,34501.0,41.0052,41.0396,40.9451,41.0396,34501.0
2022-08-29 11:00:00,47.77,47.85,47.72,47.78,41866.0,41.031,41.0997,40.988,41.0396,41866.0
2022-08-29 11:10:00,47.79,47.91,47.76,47.9,36416.0,41.0482,41.1512,41.0224,41.1426,36416.0
2022-08-29 11:20:00,47.9,48.03,47.88,47.97,34553.0,41.1426,41.2543,41.1255,41.2028,34553.0
2022-08-29 11:30:00,47.97,48.13,47.95,48.1,36627.0,41.2028,41.3402,41.1856,41.3144,36627.0
2022-08-29 11:40:00,48.09,48.11,47.99,48.11,38695.0,41.3058,41.323,41.2199,41.323,38695.0
2022-08-29 11:50:00,48.1,48.11,48.02,48.09,55943.0,41.3144,41.323,41.2457,41.3058,55943.0
2022-08-29 12:00:00,48.09,48.18,48.08,48.12,43648.0,41.3058,41.3831,41.2972,41.3316,43648.0
2022-08-29 12:10:00,48.12,48.2,48.1,48.16,35670.0,41.3316,41.4003,41.3144,41.366,35670.0
2022-08-29 12:20:00,48.16,48.17,48.11,48.13,33516.0,41.366,41.3745,41.323,41.3402,33516.0
2022-08-29 12:30:00,48.14,48.14,48.03,48.07,62485.0,41.3488,41.3488,41.2543,41.2887,62485.0
2022-08-29 12:40:00,48.08,48.19,48.06,48.17,55000.0,41.2972,41.3917,41.2801,41.3745,55000.0
2022-08-29 12:50:00,48.18,48.3,48.16,48.2,47871.0,41.3831,41.4862,41.366,41.4003,47871.0
2022-08-29 13:00:00,48.2,48.25,48.16,48.22,44131.0,41.4003,41.4433,41.366,41.4175,44131.0
2022-08-29 13:10:00,48.22,48.23,48.06,48.12,52313.0,41.4175,41.4261,41.2801,41.3316,52313.0
2022-08-29 13:20:00,48.12,48.18,48.11,48.18,36951.0,41.3316,41.3831,41.323,41.3831,36951.0
2022-08-29 13:30:00,48.18,48.27,48.18,48.25,31303.0,41.3831,41.4604,41.3831,41.4433,31303.0
2022-08-29 13:40:00,48.25,48.37,48.23,48.29,44729.0,41.4433,41.5463,41.4261,41.4776,44729.0
2022-08-29 13:50:00,48.28,48.4,48.28,48.38,38739.0,41.469,41.5721,41.469,41.5549,38739.0
2022-08-29 14:00:00,48.38,48.39,48.29,48.3,66771.0,41.5549,41.5635,41.4776,41.4862,66771.0
2022-08-29 14:10:00,48.3,48.31,48.19,48.2,45966.0,41.4862,41.4948,41.3917,41.4003,45966.0
2022-08-29 14:20:00,48.2,48.24,48.17,48.19,38422.0,41.4003,41.4347,41.3745,41.3917,38422.0
2022-08-29 14:30:00,48.19,48.32,48.19,48.27,56826.0,41.3917,41.5034,41.3917,41.4604,56826.0
2022-08-29 14:40:00,48.27,48.31,48.24,48.26,53563.0,41.4604,41.4948,41.4347,41.4518,53563.0
2022-08-29 14:50:00,48.25,48.28,48.14,48.28,58848.0,41.4433,41.469,41.3488,41.469,58848.0
2022-08-29 15:00:00,48.28,48.34,48.2,48.23,66182.0,41.469,41.5206,41.4003,41.4261,66182.0
2022-08-29 15:10:00,48.22,48.24,48.1,48.11,57170.0,41.4175,41.4347,41.3144,41.323,57170.0
2022-08-29 15:20:00,48.11,48.12,47.98,47.99,67395.0,41.323,41.3316,41.2113,41.2199,67395.0
2022-08-29 15:30:00,47.99,48.08,47.92,48.07,85756.0,41.2199,41.2972,41.1598,41.2887,85756.0
2022-08-29 15:40:00,48.07,48.07,47.98,48.02,126221.0,41.2887,41.2887,41.2113,41.2457,126221.0
2022-08-29 15:50:00,48.03,48.13,47.92,47.94,504461.0,41.2543,41.3402,41.1598,41.177,504461.0
2022-08-30 09:30:00,48.26,48.53,48.04,48.17,121524.0,41.4518,41.6838,41.2629,41.3745,121524.0
2022-08-30 09:40:00,48.17,48.28,48.13,48.2,123161.0,41.3745,41.469,41.3402,41.4003,123161.0
2022-08-30 09:50:00,48.2,48.21,47.93,47.94,92546.0,41.4003,41.4089,41.1684,41.177,92546.0
2022-08-30 10:00:00,47.94,47.99,47.73,47.79,62739.0,41.177,41.2199,40.9966,41.0482,62739.0
2022-08-30 10:10:00,47.8,47.81,47.7,47.77,34996.0,41.0567,41.0653,40.9708,41.031,34996.0
2022-08-30 10:20:00,47.78,47.86,47.74,47.77,64400.0,41.0396,41.1083,41.0052,41.031,64400.0
2022-08-30 10:30:00,47.75,47.8,47.5,47.57,74270.0,41.0138,41.0567,40.7991,40.8592,74270.0
2022-08-30 10:40:00,47.56,47.57,47.28,47.29,110910.0,40.8506,40.8592,40.6101,40.6187,110910.0
2022-08-30 10:50:00,47.29,47.58,47.28,47.58,265637.0,40.6187,40.8678,40.6101,40.8678,265637.0
2022-08-30 11:00:00,47.58,47.82,47.56,47.8,87621.0,40.8678,41.0739,40.8506,41.0567,87621.0
2022-08-30 11:10:00,47.78,47.84,47.65,47.84,62279.0,41.0396,41.0911,40.9279,41.0911,62279.0
2022-08-30 11:20:00,47.82,47.83,47.69,47.71,41430.0,41.0739,41.0825,40.9623,40.9794,41430.0
2022-08-30 11:30:00,47.72,47.89,47.7,47.77,79085.0,40.988,41.134,40.9708,41.031,79085.0
2022-08-30 11:40:00,47.76,47.83,47.67,47.7,57735.0,41.0224,41.0825,40.9451,40.9708,57735.0
2022-08-30 11:50:00,47.69,47.79,47.66,47.72,80600.0,40.9623,41.0482,40.9365,40.988,80600.0
2022-08-30 12:00:00,47.72,47.78,47.69,47.73,55328.0,40.988,41.0396,40.9623,40.9966,55328.0
2022-08-30 12:10:00,47.73,47.86,47.69,47.8,63560.0,40.9966,41.1083,40.9623,41.0567,63560.0
2022-08-30 12:20:00,47.8,47.84,47.7,47.76,32723.0,41.0567,41.0911,40.9708,41.0224,32723.0
2022-08-30 12:30:00,47.76,47.76,47.63,47.69,75426.0,41.0224,41.0224,40.9107,40.9623,75426.0
2022-08-30 12:40:00,47.68,47.68,47.57,47.59,31999.0,40.9537,40.9537,40.8592,40.8764,31999.0
2022-08-30 12:50:00,47.6,47.65,47.59,47.6,30550.0,40.885,40.9279,40.8764,40.885,30550.0
2022-08-30 13:00:00,47.59,47.64,47.53,47.55,50119.0,40.8764,40.9193,40.8248,40.842,50119.0
2022-08-30 13:10:00,47.55,47.58,47.41,47.42,71620.0,40.842,40.8678,40.7218,40.7303,71620.0
2022-08-30 13:20:00,47.42,47.47,47.39,47.46,66267.0,40.7303,40.7733,40.7046,40.7647,66267.0
2022-08-30 13:30:00,47.46,47.52,47.39,47.45,61002.0,40.7647,40.8162,40.7046,40.7561,61002.0
2022-08-30 13:40:00,47.44,47.46,47.3,47.4,49159.0,40.7475,40.7647,40.6273,40.7132,49159.0
2022-08-30 13:50:00,47.4,47.51,47.39,47.42,76446.0,40.7132,40.8077,40.7046,40.7303,76446.0
2022-08-30 14:00:00,47.41,47.49,47.38,47.45,35732.0,40.7218,40.7905,40.696,40.7561,35732.0
2022-08-30 14:10:00,47.45,47.51,47.44,47.46,93158.0,40.7561,40.8077,40.7475,40.7647,93158.0
2022-08-30 14:20:00,47.46,47.49,47.33,47.33,77880.0,40.7647,40.7905,40.653,40.653,77880.0
2022-08-30 14:30:00,47.32,47.44,47.31,47.4,122377.0,40.6445,40.7475,40.6359,40.7132,122377.0
2022-08-30 14:40:00,47.4,47.41,47.31,47.34,70070.0,40.7132,40.7218,40.6359,40.6616,70070.0
2022-08-30 14:50:00,47.34,47.36,47.26,47.32,125958.0,40.6616,40.6788,40.5929,40.6445,125958.0
2022-08-30 15:00:00,47.31,47.45,47.3,47.45,227969.0,40.6359,40.7561,40.6273,40.7561,227969.0
2022-08-30 15:10:00,47.45,47.56,47.43,47.48,193243.0,40.7561,40.8506,40.7389,40.7819,193243.0
2022-08-30 15:20:00,47.48,47.5,47.42,47.45,88779.0,40.7819,40.7991,40.7303,40.7561,88779.0
2022-08-30 15:30:00,47.46,47.46,47.31,47.43,139755.0,40.7647,40.7647,40.6359,40.7389,139755.0
2022-08-30 15:40:00,47.43,47.53,47.34,47.38,206989.0,40.7389,40.8248,40.6616,40.696,206989.0
2022-08-30 15:50:00,47.38,47.47,47.31,47.38,625831.0,40.696,40.7733,40.6359,40.696,625831.0
2022-08-31 09:30:00,47.54,47.65,47.1,47.3,109999.0,40.8334,40.9279,40.4555,40.6273,109999.0
2022-08-31 09:40:00,47.31,47.68,47.28,47.6,73931.0,40.6359,40.9537,40.6101,40.885,73931.0
2022-08-31 09:50:00,47.6,47.63,47.35,47.36,100808.0,40.885,40.9107,40.6702,40.6788,100808.0
2022-08-31 10:00:00,47.36,47.38,47.21,47.26,80429.0,40.6788,40.696,40.55,40.5929,80429.0
2022-08-31 10:10:00,47.26,47.45,47.24,47.44,97160.0,40.5929,40.7561,40.5757,40.7475,97160.0
2022-08-31 10:20:00,47.45,47.5,47.34,47.37,72503.0,40.7561,40.7991,40.6616,40.6874,72503.0
2022-08-31 10:30:00,47.38,47.52,47.36,47.42,54886.0,40.696,40.8162,40.6788,40.7303,54886.0
2022-08-31 10:40:00,47.43,47.68,47.4,47.68,78668.0,40.7389,40.9537,40.7132,40.9537,78668.0
2022-08-31 10:50:00,47.67,47.74,47.56,47.57,105363.0,40.9451,41.0052,40.8506,40.8592,105363.0
2022-08-31 11:00:00,47.56,47.56,47.4,47.5,63118.0,40.8506,40.8506,40.7132,40.7991,63118.0
2022-08-31 11:10:00,47.5,47.54,47.41,47.54,73739.0,40.7991,40.8334,40.7218,40.8334,73739.0
2022-08-31 11:20:00,47.54,47.59,47.39,47.39,96165.0,40.8334,40.8764,40.7046,40.7046,96165.0
2022-08-31 11:30:00,47.38,47.45,47.29,47.38,121318.0,40.696,40.7561,40.6187,40.696,121318.0
2022-08-31 11:40:00,47.37,47.37,47.28,47.36,81279.0,40.6874,40.6874,40.6101,40.6788,81279.0
2022-08-31 11:50:00,47.35,47.48,47.35,47.47,57207.0,40.6702,40.7819,40.6702,40.7733,57207.0
2022-08-31 12:00:00,47.47,47.49,47.41,47.43,66379.0,40.7733,40.7905,40.7218,40.7389,66379.0
2022-08-31 12:10:00,47.42,47.44,47.37,47.41,43834.0,40.7303,40.7475,40.6874,40.7218,43834.0
2022-08-31 12:20:00,47.41,47.41,47.18,47.18,111002.0,40.7218,40.7218,40.5242,40.5242,111002.0
2022-08-31 12:30:00,47.18,47.21,47.05,47.08,289627.0,40.5242,40.55,40.4125,40.4383,289627.0
2022-08-31 12:40:00,47.07,47.16,47.01,47.14,134037.0,40.4297,40.507,40.3782,40.4898,134037.0
2022-08-31 12:50:00,47.13,47.18,47.05,47.18,93106.0,40.4813,40.5242,40.4125,40.5242,93106.0
2022-08-31 13:00:00,47.18,47.25,47.17,47.22,50620.0,40.5242,40.5843,40.5156,40.5586,50620.0
2022-08-31 13:10:00,47.22,47.28,47.1,47.13,524212.0,40.5586,40.6101,40.4555,40.4813,524212.0
2022-08-31 13:20:00,47.12,47.15,46.99,47.07,93140.0,40.4727,40.4984,40.361,40.4297,93140.0
2022-08-31 13:30:00,47.08,47.13,47.03,47.07,67533.0,40.4383,40.4813,40.3954,40.4297,67533.0
2022-08-31 13:40:00,47.07,47.09,47.02,47.07,35956.0,40.4297,40.4469,40.3868,40.4297,35956.0
2022-08-31 13:50:00,47.06,47.15,47.05,47.11,33043.0,40.4211,40.4984,40.4125,40.4641,33043.0
2022-08-31 14:00:00,47.11,47.14,47.01,47.11,119705.0,40.4641,40.4898,40.3782,40.4641,119705.0
2022-08-31 14:10:00,47.12,47.16,47.08,47.12,83871.0,40.4727,40.507,40.4383,40.4727,83871.0
2022-08-31 14:20:00,47.12,47.12,47.01,47.01,33398.0,40.4727,40.4727,40.3782,40.3782,33398.0
2022-08-31 14:30:00,47.01,47.01,46.92,46.92,47169.0,40.3782,40.3782,40.3009,40.3009,47169.0
2022-08-31 14:40:00,46.92,46.94,46.83,46.92,44925.0,40.3009,40.3181,40.2236,40.3009,44925.0
2022-08-31 14:50:00,46.91,46.98,46.9,46.96,80497.0,40.2923,40.3524,40.2837,40.3352,80497.0
2022-08-31 15:00:00,46.95,47.11,46.92,47.07,108402.0,40.3267,40.4641,40.3009,40.4297,108402.0
2022-08-31 15:10:00,47.07,47.28,47.06,47.2,152153.0,40.4297,40.6101,40.4211,40.5414,152153.0
2022-08-31 15:20:00,47.2,47.2,47.09,47.11,88877.0,40.5414,40.5414,40.4469,40.4641,88877.0
2022-08-31 15:30:00,47.1,47.12,46.98,47.08,69004.0,40.4555,40.4727,40.3524,40.4383,69004.0
2022-08-31 15:40:00,47.08,47.22,47.05,47.18,186840.0,40.4383,40.5586,40.4125,40.5242,186840.0
2022-08-31 15:50:00,47.19,47.19,46.8,46.82,819924.0,40.5328,40.5328,40.1978,40.215,819924.0
2022-09-01 09:30:00,46.94,47.0,46.27,46.4,214780.0,40.3181,40.3696,39.7426,39.8542,214780.0
2022-09-01 09:40:00,46.4,46.7,46.39,46.56,141733.0,39.8542,40.1119,39.8457,39.9917,141733.0
2022-09-01 09:50:00,46.57,46.59,46.39,46.5,90171.0,40.0003,40.0174,39.8457,39.9401,90171.0
2022-09-01 10:00:00,46.48,46.54,46.2,46.27,109524.0,39.923,39.9745,39.6825,39.7426,109524.0
2022-09-01 10:10:00,46.27,46.32,46.21,46.27,108440.0,39.7426,39.7855,39.691,39.7426,108440.0
2022-09-01 10:20:00,46.28,46.57,46.27,46.57,99535.0,39.7512,40.0003,39.7426,40.0003,99535.0
2022-09-01 10:30:00,46.57,46.57,46.41,46.41,122325.0,40.0003,40.0003,39.8628,39.8628,122325.0
2022-09-01 10:40:00,46.41,46.45,46.34,46.37,84685.0,39.8628,39.8972,39.8027,39.8285,84685.0
2022-09-01 10:50:00,46.37,46.59,46.35,46.58,317166.0,39.8285,40.0174,39.8113,40.0088,317166.0
2022-09-01 11:00:00,46.58,46.77,46.53,46.76,207523.0,40.0088,40.172,39.9659,40.1635,207523.0
2022-09-01 11:10:00,46.75,46.96,46.74,46.95,148712.0,40.1549,40.3352,40.1463,40.3267,148712.0
2022-09-01 11:20:00,46.94,46.94,46.77,46.81,103103.0,40.3181,40.3181,40.172,40.2064,103103.0
2022-09-01 11:30:00,46.82,47.03,46.81,46.96,109767.0,40.215,40.3954,40.2064,40.3352,109767.0
2022-09-01 11:40:00,46.97,46.98,46.79,46.82,67665.0,40.3438,40.3524,40.1892,40.215,67665.0
2022-09-01 11:50:00,46.84,46.85,46.67,46.71,53116.0,40.2322,40.2408,40.0862,40.1205,53116.0
2022-09-01 12:00:00,46.71,46.85,46.69,46.84,40119.0,40.1205,40.2408,40.1033,40.2322,40119.0
2022-09-01 12:10:00,46.84,46.87,46.78,46.82,52524.0,40.2322,40.2579,40.1806,40.215,52524.0
2022-09-01 12:20:00,46.82,46.83,46.68,46.75,76462.0,40.215,40.2236,40.0947,40.1549,76462.0
2022-09-01 12:30:00,46.73,46.74,46.58,46.58,38906.0,40.1377,40.1463,40.0088,40.0088,38906.0
2022-09-01 12:40:00,46.59,46.63,46.54,46.56,38414.0,40.0174,40.0518,39.9745,39.9917,38414.0
2022-09-01 12:50:00,46.56,46.56,46.45,46.5,30667.0,39.9917,39.9917,39.8972,39.9401,30667.0
2022-09-01 13:00:00,46.51,46.56,46.45,46.56,81619.0,39.9487,39.9917,39.8972,39.9917,81619.0
2022-09-01 13:10:00,46.56,46.62,46.48,46.58,61359.0,39.9917,40.0432,39.923,40.0088,61359.0
2022-09-01 13:20:00,46.58,46.71,46.55,46.68,75258.0,40.0088,40.1205,39.9831,40.0947,75258.0
2022-09-01 13:30:00,46.69,46.74,46.59,46.66,79967.0,40.1033,40.1463,40.0174,40.0776,79967.0
2022-09-01 13:40:00,46.66,46.67,46.54,46.56,120983.0,40.0776,40.0862,39.9745,39.9917,120983.0
2022-09-01 13:50:00,46.57,46.57,46.48,46.5,59397.0,40.0003,40.0003,39.923,39.9401,59397.0
2022-09-01 14:00:00,46.49,46.57,46.45,46.53,89664.0,39.9315,40.0003,39.8972,39.9659,89664.0
2022-09-01 14:10:00,46.53,46.57,46.46,46.51,64401.0,39.9659,40.0003,39.9058,39.9487,64401.0
2022-09-01 14:20:00,46.51,46.76,46.51,46.73,130639.0,39.9487,40.1635,39.9487,40.1377,130639.0
2022-09-01 14:30:00,46.73,46.8,46.61,46.64,95190.0,40.1377,40.1978,40.0346,40.0604,95190.0
2022-09-01 14:40:00,46.65,46.68,46.51,46.53,62456.0,40.069,40.0947,39.9487,39.9659,62456.0
2022-09-01 14:50:00,46.54,46.66,46.51,46.62,81919.0,39.9745,40.0776,39.9487,40.0432,81919.0
2022-09-01 15:00:00,46.62,46.78,46.6,46.75,66732.0,40.0432,40.1806,40.026,40.1549,66732.0
2022-09-01 15:10:00,46.75,46.76,46.61,46.62,74019.0,40.1549,40.1635,40.0346,40.0432,74019.0
2022-09-01 15:20:00,46.62,46.62,46.53,46.55,72795.0,40.0432,40.0432,39.9659,39.9831,72795.0
2022-09-01 15:30:00,46.55,46.67,46.52,46.62,91709.0,39.9831,40.0862,39.9573,40.0432,91709.0
2022-09-01 15:40:00,46.61,46.66,46.56,46.59,121104.0,40.0346,40.0776,39.9917,40.0174,121104.0
2022-09-01 15:50:00,46.59,46.91,46.58,46.87,476266.0,40.0174,40.2923,40.0088,40.2579,476266.0
2022-09-02 09:30:00,47.48,47.5,47.2,47.36,107177.0,40.7819,40.7991,40.5414,40.6788,107177.0
2022-09-02 09:40:00,47.35,47.39,47.17,47.34,78053.0,40.6702,40.7046,40.5156,40.6616,78053.0
2022-09-02 09:50:00,47.37,47.55,47.37,47.48,93827.0,40.6874,40.842,40.6874,40.7819,93827.0
2022-09-02 10:00:00,47.5,47.51,47.25,47.29,51289.0,40.7991,40.8077,40.5843,40.6187,51289.0
2022-09-02 10:10:00,47.31,47.54,47.31,47.47,61157.0,40.6359,40.8334,40.6359,40.7733,61157.0
2022-09-02 10:20:00,47.48,47.62,47.38,47.61,60044.0,40.7819,40.9021,40.696,40.8935,60044.0
2022-09-02 10:30:00,47.62,47.77,47.61,47.73,79610.0,40.9021,41.031,40.8935,40.9966,79610.0
2022-09-02 10:40:00,47.73,47.81,47.7,47.79,100452.0,40.9966,41.0653,40.9708,41.0482,100452.0
2022-09-02 10:50:00,47.8,47.82,47.65,47.71,81158.0,41.0567,41.0739,40.9279,40.9794,81158.0
2022-09-02 11:00:00,47.71,47.83,47.67,47.77,62699.0,40.9794,41.0825,40.9451,41.031,62699.0
2022-09-02 11:10:00,47.78,47.82,47.71,47.81,41108.0,41.0396,41.0739,40.9794,41.0653,41108.0
2022-09-02 11:20:00,47.8,47.81,47.68,47.71,47496.0,41.0567,41.0653,40.9537,40.9794,47496.0
2022-09-02 11:30:00,47.71,47.8,47.57,47.74,87264.0,40.9794,41.0567,40.8592,41.0052,87264.0
2022-09-02 11:40:00,47.74,47.8,47.64,47.78,58878.0,41.0052,41.0567,40.9193,41.0396,58878.0
2022-09-02 11:50:00,47.78,47.87,47.77,47.8,47565.0,41.0396,41.1169,41.031,41.0567,47565.0
2022-09-02 12:00:00,47.81,47.84,47.74,47.76,45768.0,41.0653,41.0911,41.0052,41.0224,45768.0
2022-09-02 12:10:00,47.75,47.77,47.64,47.72,68126.0,41.0138,41.031,40.9193,40.988,68126.0
2022-09-02 12:20:00,47.73,47.75,47.53,47.55,71924.0,40.9966,41.0138,40.8248,40.842,71924.0
2022-09-02 12:30:00,47.55,47.56,47.39,47.44,107506.0,40.842,40.8506,40.7046,40.7475,107506.0
2022-09-02 12:40:00,47.43,47.45,47.26,47.3,72563.0,40.7389,40.7561,40.5929,40.6273,72563.0
2022-09-02 12:50:00,47.3,47.32,47.19,47.27,63809.0,40.6273,40.6445,40.5328,40.6015,63809.0
2022-09-02 13:00:00,47.24,47.24,46.99,47.02,76278.0,40.5757,40.5757,40.361,40.3868,76278.0
2022-09-02 13:10:00,47.01,47.05,46.92,47.03,76814.0,40.3782,40.4125,40.3009,40.3954,76814.0
2022-09-02 13:20:00,47.02,47.02,46.68,46.72,94472.0,40.3868,40.3868,40.0947,40.1291,94472.0
2022-09-02 13:30:00,46.72,46.83,46.67,46.78,54431.0,40.1291,40.2236,40.0862,40.1806,54431.0
2022-09-02 13:40:00,46.77,46.89,46.71,46.71,65975.0,40.172,40.2751,40.1205,40.1205,65975.0
2022-09-02 13:50:00,46.71,46.73,46.63,46.68,49288.0,40.1205,40.1377,40.0518,40.0947,49288.0
2022-09-02 14:00:00,46.67,46.84,46.65,46.81,56436.0,40.0862,40.2322,40.069,40.2064,56436.0
2022-09-02 14:10:00,46.83,46.86,46.71,46.74,66830.0,40.2236,40.2493,40.1205,40.1463,66830.0
2022-09-02 14:20:00,46.75,46.81,46.68,46.8,141991.0,40.1549,40.2064,40.0947,40.1978,141991.0
2022-09-02 14:30:00,46.79,46.82,46.68,46.8,62019.0,40.1892,40.215,40.0947,40.1978,62019.0
2022-09-02 14:40:00,46.81,46.84,46.72,46.74,107104.0,40.2064,40.2322,40.1291,40.1463,107104.0
2022-09-02 14:50:00,46.73,46.75,46.58,46.59,52436.0,40.1377,40.1549,40.0088,40.0174,52436.0
2022-09-02 15:00:00,46.59,46.78,46.57,46.69,39371.0,40.0174,40.1806,40.0003,40.1033,39371.0
2022-09-02 15:10:00,46.68,46.72,46.58,46.61,67605.0,40.0947,40.1291,40.0088,40.0346,67605.0
2022-09-02 15:20:00,46.61,46.67,46.47,46.53,92202.0,40.0346,40.0862,39.9144,39.9659,92202.0
2022-09-02 15:30:00,46.54,46.54,46.23,46.24,131633.0,39.9745,39.9745,39.7082,39.7168,131633.0
2022-09-02 15:40:00,46.25,46.36,46.19,46.36,187858.0,39.7254,39.8199,39.6739,39.8199,187858.0
2022-09-02 15:50:00,46.35,46.51,46.35,46.49,530500.0,39.8113,39.9487,39.8113,39.9315,530500.0
2022-09-06 09:30:00,46.75,46.75,46.45,46.45,121977.0,40.1549,40.1549,39.8972,39.8972,121977.0
2022-09-06 09:40:00,46.44,46.45,45.91,46.0,106342.0,39.8886,39.8972,39.4334,39.5107,106342.0
2022-09-06 09:50:00,45.96,45.99,45.74,45.99,98192.0,39.4763,39.5021,39.2873,39.5021,98192.0
2022-09-06 10:00:00,45.97,45.97,45.62,45.73,112588.0,39.4849,39.4849,39.1843,39.2788,112588.0
2022-09-06 10:10:00,45.7,45.73,45.48,45.61,99437.0,39.253,39.2788,39.064,39.1757,99437.0
2022-09-06 10:20:00,45.61,45.75,45.48,45.72,117671.0,39.1757,39.2959,39.064,39.2702,117671.0
2022-09-06 10:30:00,45.72,45.73,45.55,45.71,87223.0,39.2702,39.2788,39.1242,39.2616,87223.0
2022-09-06 10:40:00,45.71,45.87,45.7,45.85,183609.0,39.2616,39.399,39.253,39.3818,183609.0
2022-09-06 10:50:00,45.86,46.14,45.84,46.07,161423.0,39.3904,39.6309,39.3732,39.5708,161423.0
2022-09-06 11:00:00,46.05,46.24,46.0,46.15,119960.0,39.5536,39.7168,39.5107,39.6395,119960.0
2022-09-06 11:10:00,46.15,46.17,46.03,46.04,72561.0,39.6395,39.6567,39.5364,39.545,72561.0
2022-09-06 11:20:00,46.03,46.15,46.0,46.03,73445.0,39.5364,39.6395,39.5107,39.5364,73445.0
2022-09-06 11:30:00,46.02,46.23,45.99,46.13,64277.0,39.5278,39.7082,39.5021,39.6223,64277.0
2022-09-06 11:40:00,46.12,46.28,46.09,46.15,54519.0,39.6137,39.7512,39.588,39.6395,54519.0
2022-09-06 11:50:00,46.16,46.3,46.15,46.21,50326.0,39.6481,39.7683,39.6395,39.691,50326.0
2022-09-06 12:00:00,46.2,46.25,46.01,46.03,59960.0,39.6825,39.7254,39.5193,39.5364,59960.0
2022-09-06 12:10:00,46.03,46.05,45.88,45.9,77690.0,39.5364,39.5536,39.4076,39.4248,77690.0
2022-09-06 12:20:00,45.89,45.95,45.83,45.93,56001.0,39.4162,39.4677,39.3647,39.4505,56001.0
2022-09-06 12:30:00,45.93,45.95,45.82,45.89,74488.0,39.4505,39.4677,39.3561,39.4162,74488.0
2022-09-06 12:40:00,45.9,46.02,45.83,45.99,42584.0,39.4248,39.5278,39.3647,39.5021,42584.0
2022-09-06 12:50:00,46.0,46.03,45.92,45.96,41588.0,39.5107,39.5364,39.442,39.4763,41588.0
2022-09-06 13:00:00,45.95,45.97,45.77,45.77,52106.0,39.4677,39.4849,39.3131,39.3131,52106.0
2022-09-06 13:10:00,45.78,45.81,45.65,45.72,57174.0,39.3217,39.3475,39.21,39.2702,57174.0
2022-09-06 13:20:00,45.71,45.75,45.68,45.68,63151.0,39.2616,39.2959,39.2358,39.2358,63151.0
2022-09-06 13:30:00,45.69,45.85,45.67,45.82,64076.0,39.2444,39.3818,39.2272,39.3561,64076.0
2022-09-06 13:40:00,45.81,45.81,45.71,45.73,68458.0,39.3475,39.3475,39.2616,39.2788,68458.0
2022-09-06 13:50:00,45.75,45.9,45.72,45.88,59497.0,39.2959,39.4248,39.2702,39.4076,59497.0
2022-09-06 14:00:00,45.88,45.96,45.85,45.91,86402.0,39.4076,39.4763,39.3818,39.4334,86402.0
2022-09-06 14:10:00,45.92,46.06,45.9,46.0,108224.0,39.442,39.5622,39.4248,39.5107,108224.0
2022-09-06 14:20:00,46.0,46.02,45.9,45.91,58888.0,39.5107,39.5278,39.4248,39.4334,58888.0
2022-09-06 14:30:00,45.9,45.97,45.83,45.93,71070.0,39.4248,39.4849,39.3647,39.4505,71070.0
2022-09-06 14:40:00,45.93,45.96,45.85,45.94,105474.0,39.4505,39.4763,39.3818,39.4591,105474.0
2022-09-06 14:50:00,45.95,46.01,45.88,45.98,144730.0,39.4677,39.5193,39.4076,39.4935,144730.0
2022-09-06 15:00:00,45.98,46.06,45.9,46.05,149592.0,39.4935,39.5622,39.4248,39.5536,149592.0
2022-09-06 15:10:00,46.05,46.14,46.02,46.06,87459.0,39.5536,39.6309,39.5278,39.5622,87459.0
2022-09-06 15:20:00,46.07,46.12,45.97,46.04,111170.0,39.5708,39.6137,39.4849,39.545,111170.0
2022-09-06 15:30:00,46.05,46.05,45.95,46.02,171185.0,39.5536,39.5536,39.4677,39.5278,171185.0
2022-09-06 15:40:00,46.01,46.15,46.0,46.1,201130.0,39.5193,39.6395,39.5107,39.5966,201130.0
2022-09-06 15:50:00,46.09,46.11,45.9,46.06,767696.0,39.588,39.6052,39.4248,39.5622,767696.0
2022-09-07 09:30:00,45.78,45.92,45.62,45.84,82125.0,39.3217,39.442,39.1843,39.3732,82125.0
2022-09-07 09:40:00,45.83,46.0,45.79,45.97,83655.0,39.3647,39.5107,39.3303,39.4849,83655.0
2022-09-07 09:50:00,45.97,45.98,45.8,45.84,73543.0,39.4849,39.4935,39.3389,39.3732,73543.0
2022-09-07 10:00:00,45.84,46.11,45.79,46.06,54022.0,39.3732,39.6052,39.3303,39.5622,54022.0
2022-09-07 10:10:00,46.06,46.07,45.89,46.04,41056.0,39.5622,39.5708,39.4162,39.545,41056.0
2022-09-07 10:20:00,46.05,46.22,46.01,46.2,54358.0,39.5536,39.6996,39.5193,39.6825,54358.0
2022-09-07 10:30:00,46.21,46.37,46.21,46.3,66329.0,39.691,39.8285,39.691,39.7683,66329.0
2022-09-07 10:40:00,46.3,46.39,46.26,46.3,61880.0,39.7683,39.8457,39.734,39.7683,61880.0
2022-09-07 10:50:00,46.29,46.51,46.28,46.47,92759.0,39.7598,39.9487,39.7512,39.9144,92759.0
2022-09-07 11:00:00,46.47,46.53,46.41,46.5,75045.0,39.9144,39.9659,39.8628,39.9401,75045.0
2022-09-07 11:10:00,46.5,46.6,46.48,46.58,46262.0,39.9401,40.026,39.923,40.0088,46262.0
2022-09-07 11:20:00,46.58,46.63,46.52,46.53,44208.0,40.0088,40.0518,39.9573,39.9659,44208.0
2022-09-07 11:30:00,46.53,46.65,46.53,46.64,58645.0,39.9659,40.069,39.9659,40.0604,58645.0
2022-09-07 11:40:00,46.64,46.69,46.57,46.66,45150.0,40.0604,40.1033,40.0003,40.0776,45150.0
2022-09-07 11:50:00,46.68,46.73,46.65,46.7,87363.0,40.0947,40.1377,40.069,40.1119,87363.0
2022-09-07 12:00:00,46.7,46.75,46.66,46.75,61525.0,40.1119,40.1549,40.0776,40.1549,61525.0
2022-09-07 12:10:00,46.74,46.75,46.67,46.72,72415.0,40.1463,40.1549,40.0862,40.1291,72415.0
2022-09-07 12:20:00,46.71,46.75,46.62,46.75,140946.0,40.1205,40.1549,40.0432,40.1549,140946.0
2022-09-07 12:30:00,46.75,46.75,46.64,46.72,32444.0,40.1549,40.1549,40.0604,40.1291,32444.0
2022-09-07 12:40:00,46.71,46.86,46.7,46.84,72540.0,40.1205,40.2493,40.1119,40.2322,72540.0
2022-09-07 12:50:00,46.84,46.87,46.8,46.86,59743.0,40.2322,40.2579,40.1978,40.2493,59743.0
2022-09-07 13:00:00,46.86,46.95,46.83,46.85,54482.0,40.2493,40.3267,40.2236,40.2408,54482.0
2022-09-07 13:10:00,46.85,46.89,46.81,46.82,43174.0,40.2408,40.2751,40.2064,40.215,43174.0
2022-09-07 13:20:00,46.83,46.89,46.8,46.83,62836.0,40.2236,40.2751,40.1978,40.2236,62836.0
2022-09-07 13:30:00,46.84,46.97,46.83,46.96,45567.0,40.2322,40.3438,40.2236,40.3352,45567.0
2022-09-07 13:40:00,46.94,47.14,46.94,47.14,50735.0,40.3181,40.4898,40.3181,40.4898,50735.0
2022-09-07 13:50:00,47.13,47.19,47.08,47.14,70875.0,40.4813,40.5328,40.4383,40.4898,70875.0
2022-09-07 14:00:00,47.14,47.25,47.12,47.15,64042.0,40.4898,40.5843,40.4727,40.4984,64042.0
2022-09-07 14:10:00,47.14,47.21,47.06,47.07,48890.0,40.4898,40.55,40.4211,40.4297,48890.0
2022-09-07 14:20:00,47.07,47.12,47.04,47.12,42454.0,40.4297,40.4727,40.404,40.4727,42454.0
2022-09-07 14:30:00,47.12,47.18,47.09,47.14,40830.0,40.4727,40.5242,40.4469,40.4898,40830.0
2022-09-07 14:40:00,47.15,47.2,47.13,47.17,43282.0,40.4984,40.5414,40.4813,40.5156,43282.0
2022-09-07 14:50:00,47.17,47.26,47.1,47.26,90234.0,40.5156,40.5929,40.4555,40.5929,90234.0
2022-09-07 15:00:00,47.26,47.28,47.22,47.27,79117.0,40.5929,40.6101,40.5586,40.6015,79117.0
2022-09-07 15:10:00,47.27,47.28,47.17,47.18,123317.0,40.6015,40.6101,40.5156,40.5242,123317.0
2022-09-07 15:20:00,47.18,47.25,47.15,47.24,63182.0,40.5242,40.5843,40.4984,40.5757,63182.0
2022-09-07 15:30:00,47.24,47.31,47.12,47.13,207020.0,40.5757,40.6359,40.4727,40.4813,207020.0
2022-09-07 15:40:00,47.13,47.2,47.07,47.18,167258.0,40.4813,40.5414,40.4297,40.5242,167258.0
2022-09-07 15:50:00,47.18,47.19,47.04,47.11,340480.0,40.5242,40.5328,40.404,40.4641,340480.0
2022-09-08 09:30:00,46.91,47.01,46.62,46.73,77804.0,40.2923,40.3782,40.0432,40.1377,77804.0
2022-09-08 09:40:00,46.72,47.18,46.65,47.07,82307.0,40.1291,40.5242,40.069,40.4297,82307.0
2022-09-08 09:50:00,47.07,47.37,46.99,47.36,85026.0,40.4297,40.6874,40.361,40.6788,85026.0
2022-09-08 10:00:00,47.36,47.55,47.27,47.5,67975.0,40.6788,40.842,40.6015,40.7991,67975.0
2022-09-08 10:10:00,47.5,47.69,47.49,47.68,64946.0,40.7991,40.9623,40.7905,40.9537,64946.0
2022-09-08 10:20:00,47.68,47.8,47.66,47.8,71792.0,40.9537,41.0567,40.9365,41.0567,71792.0
2022-09-08 10:30:00,47.8,47.99,47.75,47.94,72667.0,41.0567,41.2199,41.0138,41.177,72667.0
2022-09-08 10:40:00,47.94,47.94,47.83,47.83,53563.0,41.177,41.177,41.0825,41.0825,53563.0
2022-09-08 10:50:00,47.83,47.85,47.75,47.81,44296.0,41.0825,41.0997,41.0138,41.0653,44296.0
2022-09-08 11:00:00,47.81,47.9,47.78,47.8,60624.0,41.0653,41.1426,41.0396,41.0567,60624.0
2022-09-08 11:10:00,47.81,47.86,47.74,47.82,77986.0,41.0653,41.1083,41.0052,41.0739,77986.0
2022-09-08 11:20:00,47.82,47.83,47.73,47.78,90063.0,41.0739,41.0825,40.9966,41.0396,90063.0
2022-09-08 11:30:00,47.78,47.89,47.72,47.84,65650.0,41.0396,41.134,40.988,41.0911,65650.0
2022-09-08 11:40:00,47.84,47.98,47.81,47.95,82294.0,41.0911,41.2113,41.0653,41.1856,82294.0
2022-09-08 11:50:00,47.94,47.99,47.92,47.94,44310.0,41.177,41.2199,41.1598,41.177,44310.0
2022-09-08 12:00:00,47.95,47.96,47.52,47.65,120730.0,41.1856,41.1942,40.8162,40.9279,120730.0
2022-09-08 12:10:00,47.66,47.68,47.52,47.64,64087.0,40.9365,40.9537,40.8162,40.9193,64087.0
2022-09-08 12:20:00,47.63,47.68,47.49,47.66,76785.0,40.9107,40.9537,40.7905,40.9365,76785.0
2022-09-08 12:30:00,47.66,47.85,47.64,47.81,37421.0,40.9365,41.0997,40.9193,41.0653,37421.0
2022-09-08 12:40:00,47.81,47.99,47.77,47.99,61184.0,41.0653,41.2199,41.031,41.2199,61184.0
2022-09-08 12:50:00,47.98,48.08,47.94,47.96,50111.0,41.2113,41.2972,41.177,41.1942,50111.0
2022-09-08 13:00:00,47.94,47.94,47.74,47.84,86073.0,41.177,41.177,41.0052,41.0911,86073.0
2022-09-08 13:10:00,47.84,48.0,47.84,47.94,49970.0,41.0911,41.2285,41.0911,41.177,49970.0
2022-09-08 13:20:00,47.95,48.02,47.92,48.0,52330.0,41.1856,41.2457,41.1598,41.2285,52330.0
2022-09-08 13:30:00,47.99,48.07,47.95,48.06,41133.0,41.2199,41.2887,41.1856,41.2801,41133.0
2022-09-08 13:40:00,48.06,48.09,48.03,48.05,43493.0,41.2801,41.3058,41.2543,41.2715,43493.0
2022-09-08 13:50:00,48.05,48.06,47.9,47.98,56604.0,41.2715,41.2801,41.1426,41.2113,56604.0
2022-09-08 14:00:00,47.98,48.03,47.93,47.96,57285.0,41.2113,41.2543,41.1684,41.1942,57285.0
2022-09-08 14:10:00,47.97,48.05,47.92,48.03,63504.0,41.2028,41.2715,41.1598,41.2543,63504.0
2022-09-08 14:20:00,48.02,48.04,47.95,47.96,36325.0,41.2457,41.2629,41.1856,41.1942,36325.0
2022-09-08 14:30:00,47.97,48.04,47.93,47.98,33027.0,41.2028,41.2629,41.1684,41.2113,33027.0
2022-09-08 14:40:00,47.97,47.97,47.75,47.79,51546.0,41.2028,41.2028,41.0138,41.0482,51546.0
2022-09-08 14:50:00,47.79,47.87,47.75,47.82,60057.0,41.0482,41.1169,41.0138,41.0739,60057.0
2022-09-08 15:00:00,47.83,47.88,47.77,47.87,75711.0,41.0825,41.1255,41.031,41.1169,75711.0
2022-09-08 15:10:00,47.86,48.01,47.83,47.98,60961.0,41.1083,41.2371,41.0825,41.2113,60961.0
2022-09-08 15:20:00,47.98,48.09,47.97,48.02,74073.0,41.2113,41.3058,41.2028,41.2457,74073.0
2022-09-08 15:30:00,48.02,48.06,47.91,47.96,67402.0,41.2457,41.2801,41.1512,41.1942,67402.0
2022-09-08 15:40:00,47.95,47.96,47.82,47.84,93320.0,41.1856,41.1942,41.0739,41.0911,93320.0
2022-09-08 15:50:00,47.84,48.06,47.84,48.03,304016.0,41.0911,41.2801,41.0911,41.2543,304016.0
2022-09-09 09:30:00,48.38,48.5,48.25,48.43,117491.0,41.5549,41.658,41.4433,41.5979,117491.0
2022-09-09 09:40:00,48.47,48.47,48.33,48.37,56014.0,41.6322,41.6322,41.512,41.5463,56014.0
2022-09-09 09:50:00,48.37,48.63,48.28,48.62,69985.0,41.5463,41.7697,41.469,41.7611,69985.0
2022-09-09 10:00:00,48.61,48.66,48.55,48.57,69185.0,41.7525,41.7954,41.7009,41.7181,69185.0
2022-09-09 10:10:00,48.57,48.7,48.52,48.61,59451.0,41.7181,41.8298,41.6752,41.7525,59451.0
2022-09-09 10:20:00,48.63,48.66,48.49,48.55,46620.0,41.7697,41.7954,41.6494,41.7009,46620.0
2022-09-09 10:30:00,48.56,48.57,48.45,48.54,49528.0,41.7095,41.7181,41.615,41.6923,49528.0
2022-09-09 10:40:00,48.54,48.68,48.52,48.66,86597.0,41.6923,41.8126,41.6752,41.7954,86597.0
2022-09-09 10:50:00,48.66,48.72,48.56,48.58,40900.0,41.7954,41.847,41.7095,41.7267,40900.0
2022-09-09 11:00:00,48.59,48.59,48.43,48.47,40054.0,41.7353,41.7353,41.5979,41.6322,40054.0
2022-09-09 11:10:00,48.48,48.55,48.44,48.48,35048.0,41.6408,41.7009,41.6065,41.6408,35048.0
2022-09-09 11:20:00,48.47,48.52,48.42,48.48,56531.0,41.6322,41.6752,41.5893,41.6408,56531.0
2022-09-09 11:30:00,48.48,48.54,48.33,48.52,47324.0,41.6408,41.6923,41.512,41.6752,47324.0
2022-09-09 11:40:00,48.52,48.56,48.48,48.53,23648.0,41.6752,41.7095,41.6408,41.6838,23648.0
2022-09-09 11:50:00,48.52,48.58,48.5,48.58,41258.0,41.6752,41.7267,41.658,41.7267,41258.0
2022-09-09 12:00:00,48.57,48.6,48.39,48.45,50199.0,41.7181,41.7439,41.5635,41.615,50199.0
2022-09-09 12:10:00,48.45,48.52,48.36,48.41,55429.0,41.615,41.6752,41.5377,41.5807,55429.0
2022-09-09 12:20:00,48.42,48.44,48.33,48.4,37135.0,41.5893,41.6065,41.512,41.5721,37135.0
2022-09-09 12:30:00,48.39,48.44,48.34,48.39,37272.0,41.5635,41.6065,41.5206,41.5635,37272.0
2022-09-09 12:40:00,48.4,48.46,48.36,48.45,48873.0,41.5721,41.6236,41.5377,41.615,48873.0
2022-09-09 12:50:00,48.46,48.51,48.43,48.44,36155.0,41.6236,41.6666,41.5979,41.6065,36155.0
2022-09-09 13:00:00,48.44,48.51,48.4,48.51,41433.0,41.6065,41.6666,41.5721,41.6666,41433.0
2022-09-09 13:10:00,48.51,48.55,48.45,48.46,66964.0,41.6666,41.7009,41.615,41.6236,66964.0
2022-09-09 13:20:00,48.46,48.54,48.43,48.48,46265.0,41.6236,41.6923,41.5979,41.6408,46265.0
2022-09-09 13:30:00,48.48,48.56,48.47,48.55,42157.0,41.6408,41.7095,41.6322,41.7009,42157.0
2022-09-09 13:40:00,48.55,48.56,48.46,48.5,26661.0,41.7009,41.7095,41.6236,41.658,26661.0
2022-09-09 13:50:00,48.5,48.54,48.45,48.54,54527.0,41.658,41.6923,41.615,41.6923,54527.0
2022-09-09 14:00:00,48.54,48.56,48.47,48.54,44612.0,41.6923,41.7095,41.6322,41.6923,44612.0
2022-09-09 14:10:00,48.55,48.64,48.54,48.63,72354.0,41.7009,41.7782,41.6923,41.7697,72354.0
2022-09-09 14:20:00,48.64,48.64,48.55,48.59,36786.0,41.7782,41.7782,41.7009,41.7353,36786.0
2022-09-09 14:30:00,48.59,48.63,48.54,48.63,49848.0,41.7353,41.7697,41.6923,41.7697,49848.0
2022-09-09 14:40:00,48.63,48.67,48.55,48.55,49552.0,41.7697,41.804,41.7009,41.7009,49552.0
2022-09-09 14:50:00,48.55,48.63,48.52,48.6,114889.0,41.7009,41.7697,41.6752,41.7439,114889.0
2022-09-09 15:00:00,48.6,48.67,48.58,48.59,61820.0,41.7439,41.804,41.7267,41.7353,61820.0
2022-09-09 15:10:00,48.59,48.64,48.57,48.62,86001.0,41.7353,41.7782,41.7181,41.7611,86001.0
2022-09-09 15:20:00,48.62,48.63,48.55,48.61,78474.0,41.7611,41.7697,41.7009,41.7525,78474.0
2022-09-09 15:30:00,48.61,48.61,48.53,48.55,159699.0,41.7525,41.7525,41.6838,41.7009,159699.0
2022-09-09 15:40:00,48.56,48.65,48.55,48.59,142781.0,41.7095,41.7868,41.7009,41.7353,142781.0
2022-09-09 15:50:00,48.6,48.6,48.46,48.48,311462.0,41.7439,41.7439,41.6236,41.6408,311462.0
2022-09-12 09:30:00,48.97,49.2,48.86,49.16,203138.0,42.0617,42.2592,41.9672,42.2249,203138.0
2022-09-12 09:40:00,49.16,49.44,49.05,49.35,161487.0,42.2249,42.4654,42.1304,42.3881,161487.0
2022-09-12 09:50:00,49.34,49.75,49.34,49.74,100756.0,42.3795,42.7316,42.3795,42.7231,100756.0
2022-09-12 10:00:00,49.76,49.78,49.53,49.57,86495.0,42.7402,42.7574,42.5427,42.577,86495.0
2022-09-12 10:10:00,49.57,49.79,49.53,49.74,82706.0,42.577,42.766,42.5427,42.7231,82706.0
2022-09-12 10:20:00,49.75,49.81,49.71,49.73,75064.0,42.7316,42.7832,42.6973,42.7145,75064.0
2022-09-12 10:30:00,49.74,49.78,49.58,49.7,128780.0,42.7231,42.7574,42.5856,42.6887,128780.0
2022-09-12 10:40:00,49.68,49.76,49.64,49.73,83897.0,42.6715,42.7402,42.6372,42.7145,83897.0
2022-09-12 10:50:00,49.73,49.74,49.48,49.53,109719.0,42.7145,42.7231,42.4997,42.5427,109719.0
2022-09-12 11:00:00,49.54,49.57,49.37,49.39,67683.0,42.5513,42.577,42.4053,42.4224,67683.0
2022-09-12 11:10:00,49.39,49.47,49.3,49.46,63472.0,42.4224,42.4911,42.3451,42.4826,63472.0
2022-09-12 11:20:00,49.45,49.54,49.41,49.54,49293.0,42.474,42.5513,42.4396,42.5513,49293.0
2022-09-12 11:30:00,49.54,49.57,49.43,49.52,68287.0,42.5513,42.577,42.4568,42.5341,68287.0
2022-09-12 11:40:00,49.51,49.58,49.42,49.48,76352.0,42.5255,42.5856,42.4482,42.4997,76352.0
2022-09-12 11:50:00,49.48,49.55,49.32,49.35,80415.0,42.4997,42.5599,42.3623,42.3881,80415.0
2022-09-12 12:00:00,49.37,49.46,49.32,49.33,69931.0,42.4053,42.4826,42.3623,42.3709,69931.0
2022-09-12 12:10:00,49.32,49.39,49.27,49.3,94709.0,42.3623,42.4224,42.3194,42.3451,94709.0
2022-09-12 12:20:00,49.29,49.44,49.25,49.41,75244.0,42.3365,42.4654,42.3022,42.4396,75244.0
2022-09-12 12:30:00,49.41,49.46,49.34,49.45,54044.0,42.4396,42.4826,42.3795,42.474,54044.0
2022-09-12 12:40:00,49.45,49.47,49.39,49.43,75854.0,42.474,42.4911,42.4224,42.4568,75854.0
2022-09-12 12:50:00,49.44,49.46,49.41,49.44,39216.0,42.4654,42.4826,42.4396,42.4654,39216.0
2022-09-12 13:00:00,49.44,49.55,49.36,49.54,74218.0,42.4654,42.5599,42.3967,42.5513,74218.0
2022-09-12 13:10:00,49.54,49.55,49.49,49.52,52258.0,42.5513,42.5599,42.5083,42.5341,52258.0
2022-09-12 13:20:00,49.52,49.62,49.49,49.61,41669.0,42.5341,42.62,42.5083,42.6114,41669.0
2022-09-12 13:30:00,49.61,49.62,49.52,49.54,40562.0,42.6114,42.62,42.5341,42.5513,40562.0
2022-09-12 13:40:00,49.54,49.56,49.45,49.54,39580.0,42.5513,42.5685,42.474,42.5513,39580.0
2022-09-12 13:50:00,49.54,49.64,49.52,49.62,61149.0,42.5513,42.6372,42.5341,42.62,61149.0
2022-09-12 14:00:00,49.61,49.61,49.45,49.49,49134.0,42.6114,42.6114,42.474,42.5083,49134.0
2022-09-12 14:10:00,49.48,49.57,49.44,49.46,62205.0,42.4997,42.577,42.4654,42.4826,62205.0
2022-09-12 14:20:00,49.47,49.49,49.38,49.43,78316.0,42.4911,42.5083,42.4138,42.4568,78316.0
2022-09-12 14:30:00,49.43,49.44,49.33,49.38,53465.0,42.4568,42.4654,42.3709,42.4138,53465.0
2022-09-12 14:40:00,49.38,49.48,49.36,49.47,74271.0,42.4138,42.4997,42.3967,42.4911,74271.0
2022-09-12 14:50:00,49.47,49.54,49.46,49.52,79719.0,42.4911,42.5513,42.4826,42.5341,79719.0
2022-09-12 15:00:00,49.52,49.56,49.48,49.55,77888.0,42.5341,42.5685,42.4997,42.5599,77888.0
2022-09-12 15:10:00,49.54,49.55,49.5,49.51,60068.0,42.5513,42.5599,42.5169,42.5255,60068.0
2022-09-12 15:20:00,49.52,49.55,49.43,49.44,82150.0,42.5341,42.5599,42.4568,42.4654,82150.0
2022-09-12 15:30:00,49.45,49.45,49.31,49.36,148357.0,42.474,42.474,42.3537,42.3967,148357.0
2022-09-12 15:40:00,49.35,49.48,49.34,49.46,167981.0,42.3881,42.4997,42.3795,42.4826,167981.0
2022-09-12 15:50:00,49.45,49.56,49.35,49.55,572612.0,42.474,42.5685,42.3881,42.5599,572612.0
2022-09-13 09:30:00,48.6,48.72,48.12,48.16,336989.0,41.7439,41.847,41.3316,41.366,336989.0
2022-09-13 09:40:00,48.16,48.32,48.05,48.07,163668.0,41.366,41.5034,41.2715,41.2887,163668.0
2022-09-13 09:50:00,48.07,48.44,48.06,48.2,105633.0,41.2887,41.6065,41.2801,41.4003,105633.0
2022-09-13 10:00:00,48.2,48.22,48.03,48.08,102096.0,41.4003,41.4175,41.2543,41.2972,102096.0
2022-09-13 10:10:00,48.09,48.11,47.69,47.76,419368.0,41.3058,41.323,40.9623,41.0224,419368.0
2022-09-13 10:20:00,47.76,47.77,47.42,47.42,159170.0,41.0224,41.031,40.7303,40.7303,159170.0
2022-09-13 10:30:00,47.41,47.46,47.22,47.23,288566.0,40.7218,40.7647,40.5586,40.5672,288566.0
2022-09-13 10:40:00,47.23,47.47,47.23,47.4,139542.0,40.5672,40.7733,40.5672,40.7132,139542.0
2022-09-13 10:50:00,47.39,47.62,47.38,47.61,156892.0,40.7046,40.9021,40.696,40.8935,156892.0
2022-09-13 11:00:00,47.61,47.77,47.6,47.71,87279.0,40.8935,41.031,40.885,40.9794,87279.0
2022-09-13 11:10:00,47.7,47.8,47.63,47.72,131744.0,40.9708,41.0567,40.9107,40.988,131744.0
2022-09-13 11:20:00,47.72,47.89,47.7,47.88,115169.0,40.988,41.134,40.9708,41.1255,115169.0
2022-09-13 11:30:00,47.88,47.92,47.81,47.91,84768.0,41.1255,41.1598,41.0653,41.1512,84768.0
2022-09-13 11:40:00,47.9,47.9,47.64,47.64,60886.0,41.1426,41.1426,40.9193,40.9193,60886.0
2022-09-13 11:50:00,47.63,47.73,47.59,47.68,58458.0,40.9107,40.9966,40.8764,40.9537,58458.0
2022-09-13 12:00:00,47.7,47.84,47.66,47.8,75047.0,40.9708,41.0911,40.9365,41.0567,75047.0
2022-09-13 12:10:00,47.8,47.92,47.76,47.88,91282.0,41.0567,41.1598,41.0224,41.1255,91282.0
2022-09-13 12:20:00,47.88,47.93,47.83,47.84,68745.0,41.1255,41.1684,41.0825,41.0911,68745.0
2022-09-13 12:30:00,47.84,47.89,47.76,47.84,46891.0,41.0911,41.134,41.0224,41.0911,46891.0
2022-09-13 12:40:00,47.84,47.92,47.82,47.92,43361.0,41.0911,41.1598,41.0739,41.1598,43361.0
2022-09-13 12:50:00,47.92,48.01,47.91,47.93,62116.0,41.1598,41.2371,41.1512,41.1684,62116.0
2022-09-13 13:00:00,47.92,48.07,47.84,47.96,55894.0,41.1598,41.2887,41.0911,41.1942,55894.0
2022-09-13 13:10:00,47.95,48.02,47.88,47.9,100014.0,41.1856,41.2457,41.1255,41.1426,100014.0
2022-09-13 13:20:00,47.91,47.98,47.88,47.97,58844.0,41.1512,41.2113,41.1255,41.2028,58844.0
2022-09-13 13:30:00,47.97,48.01,47.91,47.97,82837.0,41.2028,41.2371,41.1512,41.2028,82837.0
2022-09-13 13:40:00,47.97,48.0,47.84,47.89,73319.0,41.2028,41.2285,41.0911,41.134,73319.0
2022-09-13 13:50:00,47.89,47.9,47.79,47.86,46055.0,41.134,41.1426,41.0482,41.1083,46055.0
2022-09-13 14:00:00,47.86,47.87,47.79,47.8,45610.0,41.1083,41.1169,41.0482,41.0567,45610.0
2022-09-13 14:10:00,47.8,47.89,47.71,47.89,132174.0,41.0567,41.134,40.9794,41.134,132174.0
2022-09-13 14:20:00,47.88,47.91,47.72,47.72,127841.0,41.1255,41.1512,40.988,40.988,127841.0
2022-09-13 14:30:00,47.73,47.75,47.6,47.61,48709.0,40.9966,41.0138,40.885,40.8935,48709.0
2022-09-13 14:40:00,47.61,47.63,47.54,47.55,60104.0,40.8935,40.9107,40.8334,40.842,60104.0
2022-09-13 14:50:00,47.54,47.54,47.4,47.45,72641.0,40.8334,40.8334,40.7132,40.7561,72641.0
2022-09-13 15:00:00,47.46,47.47,47.34,47.34,59494.0,40.7647,40.7733,40.6616,40.6616,59494.0
2022-09-13 15:10:00,47.35,47.37,47.23,47.26,94939.0,40.6702,40.6874,40.5672,40.5929,94939.0
2022-09-13 15:20:00,47.25,47.36,47.24,47.25,116166.0,40.5843,40.6788,40.5757,40.5843,116166.0
2022-09-13 15:30:00,47.25,47.26,47.08,47.19,153637.0,40.5843,40.5929,40.4383,40.5328,153637.0
2022-09-13 15:40:00,47.19,47.19,47.04,47.15,205022.0,40.5328,40.5328,40.404,40.4984,205022.0
2022-09-13 15:50:00,47.14,47.28,47.08,47.1,765532.0,40.4898,40.6101,40.4383,40.4555,765532.0
2022-09-14 09:30:00,47.34,47.66,47.21,47.62,192518.0,40.6616,40.9365,40.55,40.9021,192518.0
2022-09-14 09:40:00,47.61,47.79,47.53,47.68,128160.0,40.8935,41.0482,40.8248,40.9537,128160.0
2022-09-14 09:50:00,47.67,47.69,47.46,47.54,112870.0,40.9451,40.9623,40.7647,40.8334,112870.0
2022-09-14 10:00:00,47.53,47.64,47.33,47.33,102939.0,40.8248,40.9193,40.653,40.653,102939.0
2022-09-14 10:10:00,47.33,47.39,47.05,47.06,91129.0,40.653,40.7046,40.4125,40.4211,91129.0
2022-09-14 10:20:00,47.06,47.06,46.69,46.7,87561.0,40.4211,40.4211,40.1033,40.1119,87561.0
2022-09-14 10:30:00,46.7,46.94,46.64,46.89,120052.0,40.1119,40.3181,40.0604,40.2751,120052.0
2022-09-14 10:40:00,46.88,46.96,46.84,46.89,115056.0,40.2665,40.3352,40.2322,40.2751,115056.0
2022-09-14 10:50:00,46.9,47.12,46.88,47.12,94407.0,40.2837,40.4727,40.2665,40.4727,94407.0
2022-09-14 11:00:00,47.11,47.12,46.97,47.05,70880.0,40.4641,40.4727,40.3438,40.4125,70880.0
2022-09-14 11:10:00,47.06,47.14,47.02,47.05,77291.0,40.4211,40.4898,40.3868,40.4125,77291.0
2022-09-14 11:20:00,47.04,47.12,46.99,47.05,52017.0,40.404,40.4727,40.361,40.4125,52017.0
2022-09-14 11:30:00,47.06,47.1,47.01,47.02,51536.0,40.4211,40.4555,40.3782,40.3868,51536.0
2022-09-14 11:40:00,47.03,47.17,47.02,47.05,51615.0,40.3954,40.5156,40.3868,40.4125,51615.0
2022-09-14 11:50:00,47.06,47.06,46.88,46.89,50256.0,40.4211,40.4211,40.2665,40.2751,50256.0
2022-09-14 12:00:00,46.9,46.92,46.83,46.89,48300.0,40.2837,40.3009,40.2236,40.2751,48300.0
2022-09-14 12:10:00,46.9,47.02,46.85,47.0,42371.0,40.2837,40.3868,40.2408,40.3696,42371.0
2022-09-14 12:20:00,47.0,47.03,46.89,46.91,55803.0,40.3696,40.3954,40.2751,40.2923,55803.0
2022-09-14 12:30:00,46.92,47.11,46.83,47.09,75737.0,40.3009,40.4641,40.2236,40.4469,75737.0
2022-09-14 12:40:00,47.09,47.2,47.09,47.15,81756.0,40.4469,40.5414,40.4469,40.4984,81756.0
2022-09-14 12:50:00,47.14,47.25,47.13,47.23,57480.0,40.4898,40.5843,40.4813,40.5672,57480.0
2022-09-14 13:00:00,47.23,47.32,47.21,47.23,72131.0,40.5672,40.6445,40.55,40.5672,72131.0
2022-09-14 13:10:00,47.22,47.35,47.21,47.28,58794.0,40.5586,40.6702,40.55,40.6101,58794.0
2022-09-14 13:20:00,47.29,47.3,47.19,47.23,45865.0,40.6187,40.6273,40.5328,40.5672,45865.0
2022-09-14 13:30:00,47.25,47.27,47.12,47.15,61650.0,40.5843,40.6015,40.4727,40.4984,61650.0
2022-09-14 13:40:00,47.14,47.21,47.01,47.07,82842.0,40.4898,40.55,40.3782,40.4297,82842.0
2022-09-14 13:50:00,47.07,47.23,47.07,47.14,85664.0,40.4297,40.5672,40.4297,40.4898,85664.0
2022-09-14 14:00:00,47.14,47.22,47.12,47.16,104674.0,40.4898,40.5586,40.4727,40.507,104674.0
2022-09-14 14:10:00,47.16,47.26,47.11,47.25,91718.0,40.507,40.5929,40.4641,40.5843,91718.0
2022-09-14 14:20:00,47.26,47.28,47.19,47.22,67572.0,40.5929,40.6101,40.5328,40.5586,67572.0
2022-09-14 14:30:00,47.22,47.29,47.2,47.23,86937.0,40.5586,40.6187,40.5414,40.5672,86937.0
2022-09-14 14:40:00,47.23,47.26,47.13,47.18,64897.0,40.5672,40.5929,40.4813,40.5242,64897.0
2022-09-14 14:50:00,47.17,47.2,47.09,47.12,72034.0,40.5156,40.5414,40.4469,40.4727,72034.0
2022-09-14 15:00:00,47.12,47.17,47.06,47.17,78754.0,40.4727,40.5156,40.4211,40.5156,78754.0
2022-09-14 15:10:00,47.17,47.17,46.94,47.02,168290.0,40.5156,40.5156,40.3181,40.3868,168290.0
2022-09-14 15:20:00,47.02,47.05,46.94,47.02,103320.0,40.3868,40.4125,40.3181,40.3868,103320.0
2022-09-14 15:30:00,47.02,47.06,46.86,47.05,99257.0,40.3868,40.4211,40.2493,40.4125,99257.0
2022-09-14 15:40:00,47.04,47.19,47.01,47.15,162300.0,40.404,40.5328,40.3782,40.4984,162300.0
2022-09-14 15:50:00,47.15,47.38,47.14,47.35,661942.0,40.4984,40.696,40.4898,40.6702,661942.0
2022-09-15 09:30:00,47.54,47.71,47.38,47.66,133239.0,40.8334,40.9794,40.696,40.9365,133239.0
2022-09-15 09:40:00,47.66,48.11,47.62,48.11,119272.0,40.9365,41.323,40.9021,41.323,119272.0
2022-09-15 09:50:00,48.13,48.37,48.13,48.3,114085.0,41.3402,41.5463,41.3402,41.4862,114085.0
2022-09-15 10:00:00,48.29,48.48,48.26,48.35,96690.0,41.4776,41.6408,41.4518,41.5292,96690.0
2022-09-15 10:10:00,48.35,48.37,48.25,48.29,81951.0,41.5292,41.5463,41.4433,41.4776,81951.0
2022-09-15 10:20:00,48.29,48.31,47.97,47.97,76208.0,41.4776,41.4948,41.2028,41.2028,76208.0
2022-09-15 10:30:00,47.98,48.19,47.94,48.11,64987.0,41.2113,41.3917,41.177,41.323,64987.0
2022-09-15 10:40:00,48.1,48.13,48.0,48.01,58824.0,41.3144,41.3402,41.2285,41.2371,58824.0
2022-09-15 10:50:00,47.98,48.0,47.85,47.96,94996.0,41.2113,41.2285,41.0997,41.1942,94996.0
2022-09-15 11:00:00,47.95,48.0,47.79,47.81,80356.0,41.1856,41.2285,41.0482,41.0653,80356.0
2022-09-15 11:10:00,47.8,47.87,47.71,47.87,75439.0,41.0567,41.1169,40.9794,41.1169,75439.0
2022-09-15 11:20:00,47.87,47.99,47.85,47.95,70636.0,41.1169,41.2199,41.0997,41.1856,70636.0
2022-09-15 11:30:00,47.96,48.01,47.88,47.94,65333.0,41.1942,41.2371,41.1255,41.177,65333.0
2022-09-15 11:40:00,47.95,48.06,47.95,48.02,73369.0,41.1856,41.2801,41.1856,41.2457,73369.0
2022-09-15 11:50:00,48.02,48.02,47.82,47.92,65143.0,41.2457,41.2457,41.0739,41.1598,65143.0
2022-09-15 12:00:00,47.93,48.02,47.89,47.92,53113.0,41.1684,41.2457,41.134,41.1598,53113.0
2022-09-15 12:10:00,47.92,48.05,47.9,48.05,59222.0,41.1598,41.2715,41.1426,41.2715,59222.0
2022-09-15 12:20:00,48.04,48.06,47.9,47.92,47066.0,41.2629,41.2801,41.1426,41.1598,47066.0
2022-09-15 12:30:00,47.92,48.09,47.91,48.08,48804.0,41.1598,41.3058,41.1512,41.2972,48804.0
2022-09-15 12:40:00,48.08,48.1,48.0,48.04,58619.0,41.2972,41.3144,41.2285,41.2629,58619.0
2022-09-15 12:50:00,48.05,48.23,48.05,48.22,65186.0,41.2715,41.4261,41.2715,41.4175,65186.0
2022-09-15 13:00:00,48.22,48.43,48.21,48.41,76980.0,41.4175,41.5979,41.4089,41.5807,76980.0
2022-09-15 13:10:00,48.42,48.57,48.37,48.54,60600.0,41.5893,41.7181,41.5463,41.6923,60600.0
2022-09-15 13:20:00,48.54,48.61,48.48,48.55,60733.0,41.6923,41.7525,41.6408,41.7009,60733.0
2022-09-15 13:30:00,48.55,48.58,48.42,48.48,69803.0,41.7009,41.7267,41.5893,41.6408,69803.0
2022-09-15 13:40:00,48.47,48.5,48.39,48.44,50589.0,41.6322,41.658,41.5635,41.6065,50589.0
2022-09-15 13:50:00,48.44,48.44,48.34,48.37,39176.0,41.6065,41.6065,41.5206,41.5463,39176.0
2022-09-15 14:00:00,48.36,48.36,48.17,48.26,74225.0,41.5377,41.5377,41.3745,41.4518,74225.0
2022-09-15 14:10:00,48.27,48.42,48.26,48.4,76074.0,41.4604,41.5893,41.4518,41.5721,76074.0
2022-09-15 14:20:00,48.39,48.48,48.36,48.47,54982.0,41.5635,41.6408,41.5377,41.6322,54982.0
2022-09-15 14:30:00,48.47,48.52,48.38,48.43,79090.0,41.6322,41.6752,41.5549,41.5979,79090.0
2022-09-15 14:40:00,48.44,48.44,48.25,48.26,60081.0,41.6065,41.6065,41.4433,41.4518,60081.0
2022-09-15 14:50:00,48.27,48.34,48.24,48.26,59964.0,41.4604,41.5206,41.4347,41.4518,59964.0
2022-09-15 15:00:00,48.26,48.27,48.18,48.18,106694.0,41.4518,41.4604,41.3831,41.3831,106694.0
2022-09-15 15:10:00,48.19,48.2,48.0,48.02,91091.0,41.3917,41.4003,41.2285,41.2457,91091.0
2022-09-15 15:20:00,48.02,48.11,47.96,48.02,78021.0,41.2457,41.323,41.1942,41.2457,78021.0
2022-09-15 15:30:00,48.03,48.15,47.99,48.15,177921.0,41.2543,41.3574,41.2199,41.3574,177921.0
2022-09-15 15:40:00,48.15,48.26,48.12,48.16,248315.0,41.3574,41.4518,41.3316,41.366,248315.0
2022-09-15 15:50:00,48.16,48.26,48.09,48.12,524597.0,41.366,41.4518,41.3058,41.3316,524597.0
2022-09-16 09:30:00,47.74,47.79,47.23,47.7,1240135.0,41.0052,41.0482,40.5672,40.9708,1240135.0
2022-09-16 09:40:00,47.7,47.72,47.54,47.71,146205.0,40.9708,40.988,40.8334,40.9794,146205.0
2022-09-16 09:50:00,47.71,47.81,47.19,47.24,115752.0,40.9794,41.0653,40.5328,40.5757,115752.0
2022-09-16 10:00:00,47.25,47.51,47.19,47.38,100174.0,40.5843,40.8077,40.5328,40.696,100174.0
2022-09-16 10:10:00,47.39,47.78,47.37,47.54,110211.0,40.7046,41.0396,40.6874,40.8334,110211.0
2022-09-16 10:20:00,47.54,47.63,47.49,47.56,79565.0,40.8334,40.9107,40.7905,40.8506,79565.0
2022-09-16 10:30:00,47.57,47.72,47.48,47.68,162555.0,40.8592,40.988,40.7819,40.9537,162555.0
2022-09-16 10:40:00,47.69,47.75,47.42,47.45,90380.0,40.9623,41.0138,40.7303,40.7561,90380.0
2022-09-16 10:50:00,47.45,47.65,47.45,47.46,51583.0,40.7561,40.9279,40.7561,40.7647,51583.0
2022-09-16 11:00:00,47.45,47.73,47.45,47.69,92982.0,40.7561,40.9966,40.7561,40.9623,92982.0
2022-09-16 11:10:00,47.69,47.69,47.54,47.65,85478.0,40.9623,40.9623,40.8334,40.9279,85478.0
2022-09-16 11:20:00,47.65,47.65,47.52,47.53,79466.0,40.9279,40.9279,40.8162,40.8248,79466.0
2022-09-16 11:30:00,47.51,47.58,47.44,47.49,60739.0,40.8077,40.8678,40.7475,40.7905,60739.0
2022-09-16 11:40:00,47.5,47.53,47.41,47.44,64763.0,40.7991,40.8248,40.7218,40.7475,64763.0
2022-09-16 11:50:00,47.45,47.59,47.4,47.58,82343.0,40.7561,40.8764,40.7132,40.8678,82343.0
2022-09-16 12:00:00,47.59,47.59,47.47,47.48,63593.0,40.8764,40.8764,40.7733,40.7819,63593.0
2022-09-16 12:10:00,47.48,47.56,47.45,47.54,116192.0,40.7819,40.8506,40.7561,40.8334,116192.0
2022-09-16 12:20:00,47.54,47.54,47.45,47.47,80082.0,40.8334,40.8334,40.7561,40.7733,80082.0
2022-09-16 12:30:00,47.46,47.53,47.39,47.42,51028.0,40.7647,40.8248,40.7046,40.7303,51028.0
2022-09-16 12:40:00,47.41,47.6,47.41,47.6,90022.0,40.7218,40.885,40.7218,40.885,90022.0
2022-09-16 12:50:00,47.59,47.67,47.56,47.57,67197.0,40.8764,40.9451,40.8506,40.8592,67197.0
2022-09-16 13:00:00,47.57,47.59,47.41,47.46,90313.0,40.8592,40.8764,40.7218,40.7647,90313.0
2022-09-16 13:10:00,47.47,47.56,47.43,47.53,118737.0,40.7733,40.8506,40.7389,40.8248,118737.0
2022-09-16 13:20:00,47.52,47.59,47.51,47.55,77914.0,40.8162,40.8764,40.8077,40.842,77914.0
2022-09-16 13:30:00,47.55,47.76,47.54,47.74,95374.0,40.842,41.0224,40.8334,41.0052,95374.0
2022-09-16 13:40:00,47.74,47.76,47.62,47.64,66208.0,41.0052,41.0224,40.9021,40.9193,66208.0
2022-09-16 13:50:00,47.65,47.69,47.61,47.65,50406.0,40.9279,40.9623,40.8935,40.9279,50406.0
2022-09-16 14:00:00,47.65,47.71,47.61,47.66,90374.0,40.9279,40.9794,40.8935,40.9365,90374.0
2022-09-16 14:10:00,47.66,47.76,47.65,47.69,109507.0,40.9365,41.0224,40.9279,40.9623,109507.0
2022-09-16 14:20:00,47.7,48.0,47.68,47.95,203968.0,40.9708,41.2285,40.9537,41.1856,203968.0
2022-09-16 14:30:00,47.94,48.0,47.88,47.94,115324.0,41.177,41.2285,41.1255,41.177,115324.0
2022-09-16 14:40:00,47.95,48.1,47.87,48.05,117485.0,41.1856,41.3144,41.1169,41.2715,117485.0
2022-09-16 14:50:00,48.05,48.13,48.0,48.05,123567.0,41.2715,41.3402,41.2285,41.2715,123567.0
2022-09-16 15:00:00,48.05,48.21,48.03,48.19,134485.0,41.2715,41.4089,41.2543,41.3917,134485.0
2022-09-16 15:10:00,48.19,48.19,48.06,48.1,117753.0,41.3917,41.3917,41.2801,41.3144,117753.0
2022-09-16 15:20:00,48.09,48.23,48.05,48.07,177591.0,41.3058,41.4261,41.2715,41.2887,177591.0
2022-09-16 15:30:00,48.07,48.08,47.93,47.98,292728.0,41.2887,41.2972,41.1684,41.2113,292728.0
2022-09-16 15:40:00,47.99,48.01,47.86,47.87,529653.0,41.2199,41.2371,41.1083,41.1169,529653.0
2022-09-16 15:50:00,47.88,47.96,47.53,47.63,1589341.0,41.1255,41.1942,40.8248,40.9107,1589341.0
2022-09-19 09:30:00,47.0,47.33,46.89,47.25,170835.0,40.3696,40.653,40.2751,40.5843,170835.0
2022-09-19 09:40:00,47.28,47.52,47.18,47.41,129996.0,40.6101,40.8162,40.5242,40.7218,129996.0
2022-09-19 09:50:00,47.41,47.67,47.39,47.62,106418.0,40.7218,40.9451,40.7046,40.9021,106418.0
2022-09-19 10:00:00,47.63,47.72,47.46,47.55,71314.0,40.9107,40.988,40.7647,40.842,71314.0
2022-09-19 10:10:00,47.55,47.65,47.48,47.5,82031.0,40.842,40.9279,40.7819,40.7991,82031.0
2022-09-19 10:20:00,47.49,47.8,47.46,47.8,109466.0,40.7905,41.0567,40.7647,41.0567,109466.0
2022-09-19 10:30:00,47.78,47.89,47.76,47.85,80275.0,41.0396,41.134,41.0224,41.0997,80275.0
2022-09-19 10:40:00,47.86,47.96,47.85,47.91,81735.0,41.1083,41.1942,41.0997,41.1512,81735.0
2022-09-19 10:50:00,47.9,47.91,47.76,47.82,44637.0,41.1426,41.1512,41.0224,41.0739,44637.0
2022-09-19 11:00:00,47.82,47.95,47.78,47.84,71451.0,41.0739,41.1856,41.0396,41.0911,71451.0
2022-09-19 11:10:00,47.84,47.86,47.69,47.73,55060.0,41.0911,41.1083,40.9623,40.9966,55060.0
2022-09-19 11:20:00,47.72,47.75,47.53,47.55,74588.0,40.988,41.0138,40.8248,40.842,74588.0
2022-09-19 11:30:00,47.54,47.58,47.47,47.49,69972.0,40.8334,40.8678,40.7733,40.7905,69972.0
2022-09-19 11:40:00,47.47,47.53,47.4,47.43,62681.0,40.7733,40.8248,40.7132,40.7389,62681.0
2022-09-19 11:50:00,47.42,47.48,47.34,47.35,34736.0,40.7303,40.7819,40.6616,40.6702,34736.0
2022-09-19 12:00:00,47.35,47.48,47.31,47.4,57259.0,40.6702,40.7819,40.6359,40.7132,57259.0
2022-09-19 12:10:00,47.38,47.49,47.37,47.44,48011.0,40.696,40.7905,40.6874,40.7475,48011.0
2022-09-19 12:20:00,47.43,47.46,47.26,47.32,53838.0,40.7389,40.7647,40.5929,40.6445,53838.0
2022-09-19 12:30:00,47.32,47.49,47.3,47.44,67953.0,40.6445,40.7905,40.6273,40.7475,67953.0
2022-09-19 12:40:00,47.45,47.45,47.35,47.36,55143.0,40.7561,40.7561,40.6702,40.6788,55143.0
2022-09-19 12:50:00,47.37,47.57,47.36,47.56,168719.0,40.6874,40.8592,40.6788,40.8506,168719.0
2022-09-19 13:00:00,47.57,47.64,47.54,47.58,93662.0,40.8592,40.9193,40.8334,40.8678,93662.0
2022-09-19 13:10:00,47.59,47.6,47.49,47.59,65193.0,40.8764,40.885,40.7905,40.8764,65193.0
2022-09-19 13:20:00,47.59,47.7,47.58,47.66,81513.0,40.8764,40.9708,40.8678,40.9365,81513.0
2022-09-19 13:30:00,47.66,47.67,47.52,47.57,70635.0,40.9365,40.9451,40.8162,40.8592,70635.0
2022-09-19 13:40:00,47.57,47.67,47.56,47.6,58591.0,40.8592,40.9451,40.8506,40.885,58591.0
2022-09-19 13:50:00,47.59,47.62,47.54,47.59,102146.0,40.8764,40.9021,40.8334,40.8764,102146.0
2022-09-19 14:00:00,47.6,47.65,47.49,47.54,84712.0,40.885,40.9279,40.7905,40.8334,84712.0
2022-09-19 14:10:00,47.54,47.57,47.49,47.52,164037.0,40.8334,40.8592,40.7905,40.8162,164037.0
2022-09-19 14:20:00,47.52,47.58,47.42,47.47,101376.0,40.8162,40.8678,40.7303,40.7733,101376.0
2022-09-19 14:30:00,47.47,47.53,47.44,47.52,94895.0,40.7733,40.8248,40.7475,40.8162,94895.0
2022-09-19 14:40:00,47.52,47.52,47.43,47.46,58797.0,40.8162,40.8162,40.7389,40.7647,58797.0
2022-09-19 14:50:00,47.46,47.58,47.46,47.52,73725.0,40.7647,40.8678,40.7647,40.8162,73725.0
2022-09-19 15:00:00,47.52,47.66,47.51,47.61,103253.0,40.8162,40.9365,40.8077,40.8935,103253.0
2022-09-19 15:10:00,47.61,47.77,47.59,47.69,195918.0,40.8935,41.031,40.8764,40.9623,195918.0
2022-09-19 15:20:00,47.69,47.81,47.65,47.78,99009.0,40.9623,41.0653,40.9279,41.0396,99009.0
2022-09-19 15:30:00,47.78,47.93,47.78,47.92,131007.0,41.0396,41.1684,41.0396,41.1598,131007.0
2022-09-19 15:40:00,47.93,47.95,47.86,47.89,173807.0,41.1684,41.1856,41.1083,41.134,173807.0
2022-09-19 15:50:00,47.9,48.05,47.87,48.0,591603.0,41.1426,41.2715,41.1169,41.2285,591603.0
2022-09-20 09:30:00,47.61,47.79,47.5,47.63,101448.0,40.8935,41.0482,40.7991,40.9107,101448.0
2022-09-20 09:40:00,47.63,47.68,47.52,47.55,71311.0,40.9107,40.9537,40.8162,40.842,71311.0
2022-09-20 09:50:00,47.55,47.56,47.43,47.47,72609.0,40.842,40.8506,40.7389,40.7733,72609.0
2022-09-20 10:00:00,47.48,47.63,47.39,47.58,110506.0,40.7819,40.9107,40.7046,40.8678,110506.0
2022-09-20 10:10:00,47.59,47.67,47.33,47.39,100313.0,40.8764,40.9451,40.653,40.7046,100313.0
2022-09-20 10:20:00,47.36,47.47,47.34,47.47,69291.0,40.6788,40.7733,40.6616,40.7733,69291.0
2022-09-20 10:30:00,47.46,47.46,47.33,47.41,83621.0,40.7647,40.7647,40.653,40.7218,83621.0
2022-09-20 10:40:00,47.4,47.56,47.38,47.46,82751.0,40.7132,40.8506,40.696,40.7647,82751.0
2022-09-20 10:50:00,47.47,47.73,47.45,47.73,70717.0,40.7733,40.9966,40.7561,40.9966,70717.0
2022-09-20 11:00:00,47.71,47.75,47.56,47.72,71774.0,40.9794,41.0138,40.8506,40.988,71774.0
2022-09-20 11:10:00,47.71,47.74,47.65,47.69,53506.0,40.9794,41.0052,40.9279,40.9623,53506.0
2022-09-20 11:20:00,47.69,47.7,47.6,47.63,59475.0,40.9623,40.9708,40.885,40.9107,59475.0
2022-09-20 11:30:00,47.63,47.66,47.51,47.58,62671.0,40.9107,40.9365,40.8077,40.8678,62671.0
2022-09-20 11:40:00,47.58,47.69,47.54,47.67,49507.0,40.8678,40.9623,40.8334,40.9451,49507.0
2022-09-20 11:50:00,47.68,47.73,47.61,47.69,50337.0,40.9537,40.9966,40.8935,40.9623,50337.0
2022-09-20 12:00:00,47.68,47.73,47.65,47.66,55257.0,40.9537,40.9966,40.9279,40.9365,55257.0
2022-09-20 12:10:00,47.65,47.68,47.55,47.55,74129.0,40.9279,40.9537,40.842,40.842,74129.0
2022-09-20 12:20:00,47.55,47.58,47.41,47.44,59745.0,40.842,40.8678,40.7218,40.7475,59745.0
2022-09-20 12:30:00,47.44,47.44,47.34,47.38,59188.0,40.7475,40.7475,40.6616,40.696,59188.0
2022-09-20 12:40:00,47.38,47.42,47.35,47.36,39447.0,40.696,40.7303,40.6702,40.6788,39447.0
2022-09-20 12:50:00,47.37,47.43,47.34,47.41,38333.0,40.6874,40.7389,40.6616,40.7218,38333.0
2022-09-20 13:00:00,47.4,47.44,47.32,47.36,72349.0,40.7132,40.7475,40.6445,40.6788,72349.0
2022-09-20 13:10:00,47.36,47.36,47.24,47.25,55136.0,40.6788,40.6788,40.5757,40.5843,55136.0
2022-09-20 13:20:00,47.25,47.31,47.19,47.21,51692.0,40.5843,40.6359,40.5328,40.55,51692.0
2022-09-20 13:30:00,47.19,47.22,47.14,47.22,63918.0,40.5328,40.5586,40.4898,40.5586,63918.0
2022-09-20 13:40:00,47.22,47.23,47.1,47.1,57736.0,40.5586,40.5672,40.4555,40.4555,57736.0
2022-09-20 13:50:00,47.09,47.1,47.0,47.04,75078.0,40.4469,40.4555,40.3696,40.404,75078.0
2022-09-20 14:00:00,47.03,47.17,47.03,47.15,77790.0,40.3954,40.5156,40.3954,40.4984,77790.0
2022-09-20 14:10:00,47.15,47.15,47.01,47.12,63051.0,40.4984,40.4984,40.3782,40.4727,63051.0
2022-09-20 14:20:00,47.11,47.26,47.1,47.15,62300.0,40.4641,40.5929,40.4555,40.4984,62300.0
2022-09-20 14:30:00,47.14,47.15,47.03,47.05,34210.0,40.4898,40.4984,40.3954,40.4125,34210.0
2022-09-20 14:40:00,47.05,47.26,46.95,47.2,95692.0,40.4125,40.5929,40.3267,40.5414,95692.0
2022-09-20 14:50:00,47.21,47.25,47.11,47.17,56004.0,40.55,40.5843,40.4641,40.5156,56004.0
2022-09-20 15:00:00,47.15,47.24,47.07,47.09,51897.0,40.4984,40.5757,40.4297,40.4469,51897.0
2022-09-20 15:10:00,47.1,47.23,47.07,47.21,51647.0,40.4555,40.5672,40.4297,40.55,51647.0
2022-09-20 15:20:00,47.2,47.38,47.18,47.35,80918.0,40.5414,40.696,40.5242,40.6702,80918.0
2022-09-20 15:30:00,47.36,47.46,47.26,47.44,97086.0,40.6788,40.7647,40.5929,40.7475,97086.0
2022-09-20 15:40:00,47.45,47.51,47.39,47.45,143436.0,40.7561,40.8077,40.7046,40.7561,143436.0
2022-09-20 15:50:00,47.44,47.49,47.25,47.3,332615.0,40.7475,40.7905,40.5843,40.6273,332615.0
2022-09-21 09:30:00,47.34,47.48,46.97,47.08,108173.0,40.6616,40.7819,40.3438,40.4383,108173.0
2022-09-21 09:40:00,47.07,47.07,46.81,47.01,93042.0,40.4297,40.4297,40.2064,40.3782,93042.0
2022-09-21 09:50:00,47.01,47.1,46.97,47.02,45229.0,40.3782,40.4555,40.3438,40.3868,45229.0
2022-09-21 10:00:00,47.02,47.17,46.99,47.15,63075.0,40.3868,40.5156,40.361,40.4984,63075.0
2022-09-21 10:10:00,47.15,47.17,47.09,47.15,55706.0,40.4984,40.5156,40.4469,40.4984,55706.0
2022-09-21 10:20:00,47.16,47.28,47.16,47.25,50381.0,40.507,40.6101,40.507,40.5843,50381.0
2022-09-21 10:30:00,47.26,47.29,47.15,47.17,58098.0,40.5929,40.6187,40.4984,40.5156,58098.0
2022-09-21 10:40:00,47.17,47.2,47.04,47.08,59699.0,40.5156,40.5414,40.404,40.4383,59699.0
2022-09-21 10:50:00,47.09,47.19,47.08,47.18,31490.0,40.4469,40.5328,40.4383,40.5242,31490.0
2022-09-21 11:00:00,47.18,47.25,47.16,47.2,46125.0,40.5242,40.5843,40.507,40.5414,46125.0
2022-09-21 11:10:00,47.2,47.29,47.17,47.18,44809.0,40.5414,40.6187,40.5156,40.5242,44809.0
2022-09-21 11:20:00,47.18,47.26,47.17,47.22,49511.0,40.5242,40.5929,40.5156,40.5586,49511.0
2022-09-21 11:30:00,47.22,47.22,47.14,47.21,47908.0,40.5586,40.5586,40.4898,40.55,47908.0
2022-09-21 11:40:00,47.23,47.27,47.15,47.16,40731.0,40.5672,40.6015,40.4984,40.507,40731.0
2022-09-21 11:50:00,47.16,47.21,47.13,47.2,38869.0,40.507,40.55,40.4813,40.5414,38869.0
2022-09-21 12:00:00,47.2,47.25,47.12,47.18,58477.0,40.5414,40.5843,40.4727,40.5242,58477.0
2022-09-21 12:10:00,47.19,47.25,47.17,47.21,40009.0,40.5328,40.5843,40.5156,40.55,40009.0
2022-09-21 12:20:00,47.2,47.2,47.13,47.16,43169.0,40.5414,40.5414,40.4813,40.507,43169.0
2022-09-21 12:30:00,47.15,47.2,47.14,47.16,30322.0,40.4984,40.5414,40.4898,40.507,30322.0
2022-09-21 12:40:00,47.16,47.17,47.08,47.09,37881.0,40.507,40.5156,40.4383,40.4469,37881.0
2022-09-21 12:50:00,47.09,47.1,47.02,47.04,41885.0,40.4469,40.4555,40.3868,40.404,41885.0
2022-09-21 13:00:00,47.02,47.08,47.01,47.05,29375.0,40.3868,40.4383,40.3782,40.4125,29375.0
2022-09-21 13:10:00,47.05,47.12,47.01,47.12,50148.0,40.4125,40.4727,40.3782,40.4727,50148.0
2022-09-21 13:20:00,47.11,47.15,47.08,47.14,48464.0,40.4641,40.4984,40.4383,40.4898,48464.0
2022-09-21 13:30:00,47.14,47.23,47.14,47.21,72697.0,40.4898,40.5672,40.4898,40.55,72697.0
2022-09-21 13:40:00,47.21,47.3,47.18,47.29,57842.0,40.55,40.6273,40.5242,40.6187,57842.0
2022-09-21 13:50:00,47.28,47.41,47.27,47.39,69277.0,40.6101,40.7218,40.6015,40.7046,69277.0
2022-09-21 14:00:00,47.35,47.35,46.56,46.83,83820.0,40.6702,40.6702,39.9917,40.2236,83820.0
2022-09-21 14:10:00,46.84,46.88,46.48,46.59,141862.0,40.2322,40.2665,39.923,40.0174,141862.0
2022-09-21 14:20:00,46.58,46.87,46.57,46.66,143290.0,40.0088,40.2579,40.0003,40.0776,143290.0
2022-09-21 14:30:00,46.66,47.1,46.54,46.92,307530.0,40.0776,40.4555,39.9745,40.3009,307530.0
2022-09-21 14:40:00,46.91,47.53,46.81,47.19,227243.0,40.2923,40.8248,40.2064,40.5328,227243.0
2022-09-21 14:50:00,47.2,47.41,47.0,47.31,183429.0,40.5414,40.7218,40.3696,40.6359,183429.0
2022-09-21 15:00:00,47.32,47.4,47.07,47.09,120151.0,40.6445,40.7132,40.4297,40.4469,120151.0
2022-09-21 15:10:00,47.09,47.2,46.68,47.04,143638.0,40.4469,40.5414,40.0947,40.404,143638.0
2022-09-21 15:20:00,47.02,47.02,46.56,46.56,116179.0,40.3868,40.3868,39.9917,39.9917,116179.0
2022-09-21 15:30:00,46.54,46.62,46.24,46.26,171950.0,39.9745,40.0432,39.7168,39.734,171950.0
2022-09-21 15:40:00,46.25,46.31,46.09,46.14,175466.0,39.7254,39.7769,39.588,39.6309,175466.0
2022-09-21 15:50:00,46.14,46.26,45.99,46.0,441116.0,39.6309,39.734,39.5021,39.5107,441116.0
2022-09-22 09:30:00,46.22,46.33,45.53,45.53,125571.0,39.6996,39.7941,39.107,39.107,125571.0
2022-09-22 09:40:00,45.51,45.53,45.26,45.31,103414.0,39.0898,39.107,38.8751,38.918,103414.0
2022-09-22 09:50:00,45.26,45.33,45.14,45.15,76890.0,38.8751,38.9352,38.772,38.7806,76890.0
2022-09-22 10:00:00,45.15,45.41,45.14,45.31,65548.0,38.7806,39.0039,38.772,38.918,65548.0
2022-09-22 10:10:00,45.3,45.56,45.23,45.3,63008.0,38.9094,39.1327,38.8493,38.9094,63008.0
2022-09-22 10:20:00,45.31,45.43,45.18,45.39,60877.0,38.918,39.0211,38.8063,38.9867,60877.0
2022-09-22 10:30:00,45.38,45.47,45.28,45.38,120614.0,38.9781,39.0554,38.8922,38.9781,120614.0
2022-09-22 10:40:00,45.38,45.4,45.22,45.3,109749.0,38.9781,38.9953,38.8407,38.9094,109749.0
2022-09-22 10:50:00,45.29,45.31,45.17,45.18,61837.0,38.9008,38.918,38.7978,38.8063,61837.0
2022-09-22 11:00:00,45.16,45.22,45.07,45.2,96528.0,38.7892,38.8407,38.7119,38.8235,96528.0
2022-09-22 11:10:00,45.19,45.19,45.03,45.1,42226.0,38.8149,38.8149,38.6775,38.7376,42226.0
2022-09-22 11:20:00,45.08,45.22,45.08,45.21,53290.0,38.7205,38.8407,38.7205,38.8321,53290.0
2022-09-22 11:30:00,45.21,45.28,45.16,45.16,52565.0,38.8321,38.8922,38.7892,38.7892,52565.0
2022-09-22 11:40:00,45.16,45.16,45.01,45.11,50277.0,38.7892,38.7892,38.6603,38.7462,50277.0
2022-09-22 11:50:00,45.1,45.11,44.9,44.96,86505.0,38.7376,38.7462,38.5659,38.6174,86505.0
2022-09-22 12:00:00,44.95,45.05,44.94,45.01,69010.0,38.6088,38.6947,38.6002,38.6603,69010.0
2022-09-22 12:10:00,44.99,45.01,44.86,45.0,56177.0,38.6432,38.6603,38.5315,38.6517,56177.0
2022-09-22 12:20:00,44.99,45.15,44.96,44.98,52134.0,38.6432,38.7806,38.6174,38.6346,52134.0
2022-09-22 12:30:00,44.98,44.98,44.88,44.95,62460.0,38.6346,38.6346,38.5487,38.6088,62460.0
2022-09-22 12:40:00,44.94,45.01,44.89,44.91,72244.0,38.6002,38.6603,38.5573,38.5744,72244.0
2022-09-22 12:50:00,44.91,45.03,44.88,44.96,72134.0,38.5744,38.6775,38.5487,38.6174,72134.0
2022-09-22 13:00:00,44.97,45.04,44.91,44.91,101902.0,38.626,38.6861,38.5744,38.5744,101902.0
2022-09-22 13:10:00,44.9,44.92,44.77,44.86,73805.0,38.5659,38.583,38.4542,38.5315,73805.0
2022-09-22 13:20:00,44.85,45.01,44.82,45.01,44881.0,38.5229,38.6603,38.4971,38.6603,44881.0
2022-09-22 13:30:00,45.01,45.07,44.98,45.03,51479.0,38.6603,38.7119,38.6346,38.6775,51479.0
2022-09-22 13:40:00,45.04,45.06,44.93,45.05,69269.0,38.6861,38.7033,38.5916,38.6947,69269.0
2022-09-22 13:50:00,45.06,45.11,44.99,45.01,61384.0,38.7033,38.7462,38.6432,38.6603,61384.0
2022-09-22 14:00:00,45.0,45.02,44.85,44.86,50702.0,38.6517,38.6689,38.5229,38.5315,50702.0
2022-09-22 14:10:00,44.87,44.89,44.77,44.79,59985.0,38.5401,38.5573,38.4542,38.4714,59985.0
2022-09-22 14:20:00,44.79,44.81,44.71,44.76,133168.0,38.4714,38.4885,38.4027,38.4456,133168.0
2022-09-22 14:30:00,44.76,44.87,44.74,44.87,78375.0,38.4456,38.5401,38.4284,38.5401,78375.0
2022-09-22 14:40:00,44.87,44.88,44.78,44.82,73773.0,38.5401,38.5487,38.4628,38.4971,73773.0
2022-09-22 14:50:00,44.83,45.0,44.82,44.94,58267.0,38.5057,38.6517,38.4971,38.6002,58267.0
2022-09-22 15:00:00,44.95,45.05,44.93,45.0,85641.0,38.6088,38.6947,38.5916,38.6517,85641.0
2022-09-22 15:10:00,45.01,45.13,44.99,45.04,101549.0,38.6603,38.7634,38.6432,38.6861,101549.0
2022-09-22 15:20:00,45.05,45.07,44.86,44.96,102341.0,38.6947,38.7119,38.5315,38.6174,102341.0
2022-09-22 15:30:00,44.96,45.06,44.92,45.01,137760.0,38.6174,38.7033,38.583,38.6603,137760.0
2022-09-22 15:40:00,45.01,45.19,44.96,45.19,183586.0,38.6603,38.8149,38.6174,38.8149,183586.0
2022-09-22 15:50:00,45.17,45.2,44.78,44.79,683971.0,38.7978,38.8235,38.4628,38.4714,683971.0
2022-09-23 09:30:00,44.26,44.45,44.14,44.21,148215.0,38.0161,38.1793,37.9131,37.9732,148215.0
2022-09-23 09:40:00,44.21,44.61,44.19,44.41,178357.0,37.9732,38.3168,37.956,38.145,178357.0
2022-09-23 09:50:00,44.41,44.42,44.19,44.24,110953.0,38.145,38.1536,37.956,37.999,110953.0
2022-09-23 10:00:00,44.23,44.27,44.08,44.2,136237.0,37.9904,38.0247,37.8615,37.9646,136237.0
2022-09-23 10:10:00,44.19,44.27,44.03,44.05,63126.0,37.956,38.0247,37.8186,37.8358,63126.0
2022-09-23 10:20:00,44.04,44.05,43.85,44.04,82609.0,37.8272,37.8358,37.664,37.8272,82609.0
2022-09-23 10:30:00,44.04,44.05,43.83,43.92,65857.0,37.8272,37.8358,37.6468,37.7241,65857.0
2022-09-23 10:40:00,43.92,44.06,43.91,44.0,63483.0,37.7241,37.8444,37.7155,37.7928,63483.0
2022-09-23 10:50:00,44.0,44.12,43.99,44.02,120629.0,37.7928,37.8959,37.7842,37.81,120629.0
2022-09-23 11:00:00,44.03,44.16,43.99,44.13,109426.0,37.8186,37.9302,37.7842,37.9045,109426.0
2022-09-23 11:10:00,44.13,44.16,44.07,44.12,80036.0,37.9045,37.9302,37.8529,37.8959,80036.0
2022-09-23 11:20:00,44.12,44.18,44.04,44.08,112749.0,37.8959,37.9474,37.8272,37.8615,112749.0
2022-09-23 11:30:00,44.09,44.11,43.92,43.95,47146.0,37.8701,37.8873,37.7241,37.7499,47146.0
2022-09-23 11:40:00,43.95,43.95,43.71,43.77,96657.0,37.7499,37.7499,37.5437,37.5953,96657.0
2022-09-23 11:50:00,43.76,43.86,43.75,43.84,67719.0,37.5867,37.6726,37.5781,37.6554,67719.0
2022-09-23 12:00:00,43.83,43.86,43.74,43.79,47649.0,37.6468,37.6726,37.5695,37.6124,47649.0
2022-09-23 12:10:00,43.79,43.88,43.73,43.85,46725.0,37.6124,37.6897,37.5609,37.664,46725.0
2022-09-23 12:20:00,43.84,43.88,43.73,43.74,64518.0,37.6554,37.6897,37.5609,37.5695,64518.0
2022-09-23 12:30:00,43.74,43.77,43.62,43.76,81125.0,37.5695,37.5953,37.4664,37.5867,81125.0
2022-09-23 12:40:00,43.76,43.83,43.68,43.83,88118.0,37.5867,37.6468,37.518,37.6468,88118.0
2022-09-23 12:50:00,43.83,43.97,43.81,43.97,75181.0,37.6468,37.767,37.6296,37.767,75181.0
2022-09-23 13:00:00,43.97,44.05,43.93,43.94,97011.0,37.767,37.8358,37.7327,37.7413,97011.0
2022-09-23 13:10:00,43.94,43.98,43.9,43.98,35287.0,37.7413,37.7756,37.7069,37.7756,35287.0
2022-09-23 13:20:00,43.98,43.98,43.76,43.79,43625.0,37.7756,37.7756,37.5867,37.6124,43625.0
2022-09-23 13:30:00,43.78,43.89,43.77,43.84,62292.0,37.6039,37.6983,37.5953,37.6554,62292.0
2022-09-23 13:40:00,43.83,43.85,43.75,43.79,81347.0,37.6468,37.664,37.5781,37.6124,81347.0
2022-09-23 13:50:00,43.79,43.9,43.77,43.87,75350.0,37.6124,37.7069,37.5953,37.6812,75350.0
2022-09-23 14:00:00,43.86,43.95,43.78,43.82,101479.0,37.6726,37.7499,37.6039,37.6382,101479.0
2022-09-23 14:10:00,43.84,43.85,43.61,43.62,67571.0,37.6554,37.664,37.4578,37.4664,67571.0
2022-09-23 14:20:00,43.64,43.79,43.61,43.75,76502.0,37.4836,37.6124,37.4578,37.5781,76502.0
2022-09-23 14:30:00,43.75,43.75,43.66,43.67,65766.0,37.5781,37.5781,37.5008,37.5094,65766.0
2022-09-23 14:40:00,43.66,43.73,43.61,43.67,89837.0,37.5008,37.5609,37.4578,37.5094,89837.0
2022-09-23 14:50:00,43.66,43.71,43.54,43.55,79422.0,37.5008,37.5437,37.3977,37.4063,79422.0
2022-09-23 15:00:00,43.55,43.9,43.54,43.84,134430.0,37.4063,37.7069,37.3977,37.6554,134430.0
2022-09-23 15:10:00,43.84,43.9,43.75,43.84,178942.0,37.6554,37.7069,37.5781,37.6554,178942.0
2022-09-23 15:20:00,43.83,43.92,43.75,43.91,149881.0,37.6468,37.7241,37.5781,37.7155,149881.0
2022-09-23 15:30:00,43.91,44.04,43.87,44.02,205349.0,37.7155,37.8272,37.6812,37.81,205349.0
2022-09-23 15:40:00,44.02,44.19,43.98,44.13,249131.0,37.81,37.956,37.7756,37.9045,249131.0
2022-09-23 15:50:00,44.13,44.36,44.04,44.34,697295.0,37.9045,38.102,37.8272,38.0849,697295.0
2022-09-26 09:30:00,43.88,44.43,43.87,44.37,147702.0,37.6897,38.1622,37.6812,38.1106,147702.0
2022-09-26 09:40:00,44.37,44.44,44.08,44.17,119056.0,38.1106,38.1707,37.8615,37.9388,119056.0
2022-09-26 09:50:00,44.15,44.29,43.99,44.06,93341.0,37.9217,38.0419,37.7842,37.8444,93341.0
2022-09-26 10:00:00,44.05,44.11,43.8,43.81,104839.0,37.8358,37.8873,37.621,37.6296,104839.0
2022-09-26 10:10:00,43.8,44.24,43.67,44.14,85105.0,37.621,37.999,37.5094,37.9131,85105.0
2022-09-26 10:20:00,44.14,44.26,44.09,44.17,91134.0,37.9131,38.0161,37.8701,37.9388,91134.0
2022-09-26 10:30:00,44.17,44.17,44.02,44.12,86046.0,37.9388,37.9388,37.81,37.8959,86046.0
2022-09-26 10:40:00,44.13,44.2,43.98,44.04,102047.0,37.9045,37.9646,37.7756,37.8272,102047.0
2022-09-26 10:50:00,44.04,44.12,43.96,44.09,89614.0,37.8272,37.8959,37.7585,37.8701,89614.0
2022-09-26 11:00:00,44.09,44.11,43.83,43.89,97440.0,37.8701,37.8873,37.6468,37.6983,97440.0
2022-09-26 11:10:00,43.86,43.92,43.75,43.76,75085.0,37.6726,37.7241,37.5781,37.5867,75085.0
2022-09-26 11:20:00,43.76,43.82,43.66,43.66,53630.0,37.5867,37.6382,37.5008,37.5008,53630.0
2022-09-26 11:30:00,43.66,43.77,43.65,43.68,87532.0,37.5008,37.5953,37.4922,37.518,87532.0
2022-09-26 11:40:00,43.69,43.83,43.65,43.81,77187.0,37.5265,37.6468,37.4922,37.6296,77187.0
2022-09-26 11:50:00,43.8,43.91,43.72,43.84,77093.0,37.621,37.7155,37.5523,37.6554,77093.0
2022-09-26 12:00:00,43.84,43.85,43.75,43.83,101166.0,37.6554,37.664,37.5781,37.6468,101166.0
2022-09-26 12:10:00,43.84,43.9,43.79,43.88,67533.0,37.6554,37.7069,37.6124,37.6897,67533.0
2022-09-26 12:20:00,43.87,43.87,43.71,43.75,76263.0,37.6812,37.6812,37.5437,37.5781,76263.0
2022-09-26 12:30:00,43.73,43.76,43.57,43.58,69251.0,37.5609,37.5867,37.4235,37.4321,69251.0
2022-09-26 12:40:00,43.59,43.7,43.55,43.63,73487.0,37.4407,37.5351,37.4063,37.475,73487.0
2022-09-26 12:50:00,43.64,43.79,43.63,43.72,79486.0,37.4836,37.6124,37.475,37.5523,79486.0
2022-09-26 13:00:00,43.72,43.72,43.52,43.54,62593.0,37.5523,37.5523,37.3805,37.3977,62593.0
2022-09-26 13:10:00,43.53,43.55,43.37,43.4,85776.0,37.3891,37.4063,37.2517,37.2775,85776.0
2022-09-26 13:20:00,43.4,43.43,43.27,43.36,74869.0,37.2775,37.3032,37.1658,37.2431,74869.0
2022-09-26 13:30:00,43.36,43.53,43.36,43.48,150616.0,37.2431,37.3891,37.2431,37.3462,150616.0
2022-09-26 13:40:00,43.48,43.54,43.38,43.45,132981.0,37.3462,37.3977,37.2603,37.3204,132981.0
2022-09-26 13:50:00,43.44,43.53,43.28,43.28,103398.0,37.3118,37.3891,37.1744,37.1744,103398.0
2022-09-26 14:00:00,43.29,43.5,43.26,43.48,241851.0,37.183,37.3634,37.1572,37.3462,241851.0
2022-09-26 14:10:00,43.49,43.52,43.36,43.45,227265.0,37.3548,37.3805,37.2431,37.3204,227265.0
2022-09-26 14:20:00,43.44,43.48,43.32,43.32,77406.0,37.3118,37.3462,37.2087,37.2087,77406.0
2022-09-26 14:30:00,43.32,43.43,43.3,43.36,59948.0,37.2087,37.3032,37.1916,37.2431,59948.0
2022-09-26 14:40:00,43.36,43.66,43.33,43.64,93162.0,37.2431,37.5008,37.2173,37.4836,93162.0
2022-09-26 14:50:00,43.64,43.67,43.54,43.55,154993.0,37.4836,37.5094,37.3977,37.4063,154993.0
2022-09-26 15:00:00,43.55,43.65,43.54,43.65,117219.0,37.4063,37.4922,37.3977,37.4922,117219.0
2022-09-26 15:10:00,43.66,43.73,43.53,43.66,116584.0,37.5008,37.5609,37.3891,37.5008,116584.0
2022-09-26 15:20:00,43.65,43.67,43.51,43.55,80921.0,37.4922,37.5094,37.3719,37.4063,80921.0
2022-09-26 15:30:00,43.55,43.57,43.44,43.48,136441.0,37.4063,37.4235,37.3118,37.3462,136441.0
2022-09-26 15:40:00,43.48,43.73,43.48,43.72,225482.0,37.3462,37.5609,37.3462,37.5523,225482.0
2022-09-26 15:50:00,43.72,43.83,43.37,43.44,765176.0,37.5523,37.6468,37.2517,37.3118,765176.0
2022-09-27 09:30:00,43.65,43.9,43.5,43.89,130537.0,37.4922,37.7069,37.3634,37.6983,130537.0
2022-09-27 09:40:00,43.89,43.97,43.71,43.72,110341.0,37.6983,37.767,37.5437,37.5523,110341.0
2022-09-27 09:50:00,43.72,43.91,43.71,43.85,98960.0,37.5523,37.7155,37.5437,37.664,98960.0
2022-09-27 10:00:00,43.86,43.89,43.63,43.67,135896.0,37.6726,37.6983,37.475,37.5094,135896.0
2022-09-27 10:10:00,43.67,43.78,43.65,43.69,103750.0,37.5094,37.6039,37.4922,37.5265,103750.0
2022-09-27 10:20:00,43.69,43.89,43.65,43.68,98095.0,37.5265,37.6983,37.4922,37.518,98095.0
2022-09-27 10:30:00,43.69,43.94,43.68,43.82,99712.0,37.5265,37.7413,37.518,37.6382,99712.0
2022-09-27 10:40:00,43.8,43.97,43.76,43.88,103232.0,37.621,37.767,37.5867,37.6897,103232.0
2022-09-27 10:50:00,43.87,43.92,43.77,43.87,113909.0,37.6812,37.7241,37.5953,37.6812,113909.0
2022-09-27 11:00:00,43.87,43.91,43.76,43.87,64326.0,37.6812,37.7155,37.5867,37.6812,64326.0
2022-09-27 11:10:00,43.88,43.89,43.55,43.55,61949.0,37.6897,37.6983,37.4063,37.4063,61949.0
2022-09-27 11:20:00,43.55,43.57,43.29,43.35,111551.0,37.4063,37.4235,37.183,37.2345,111551.0
2022-09-27 11:30:00,43.35,43.46,43.31,43.42,111104.0,37.2345,37.329,37.2002,37.2946,111104.0
2022-09-27 11:40:00,43.42,43.44,43.31,43.33,140164.0,37.2946,37.3118,37.2002,37.2173,140164.0
2022-09-27 11:50:00,43.33,43.43,43.17,43.17,69289.0,37.2173,37.3032,37.0799,37.0799,69289.0
2022-09-27 12:00:00,43.16,43.17,43.0,43.0,66941.0,37.0713,37.0799,36.9339,36.9339,66941.0
2022-09-27 12:10:00,43.0,43.01,42.77,42.77,84611.0,36.9339,36.9425,36.7363,36.7363,84611.0
2022-09-27 12:20:00,42.77,42.91,42.74,42.85,72868.0,36.7363,36.8566,36.7106,36.805,72868.0
2022-09-27 12:30:00,42.84,42.98,42.83,42.85,43840.0,36.7965,36.9167,36.7879,36.805,43840.0
2022-09-27 12:40:00,42.84,42.88,42.8,42.85,52834.0,36.7965,36.8308,36.7621,36.805,52834.0
2022-09-27 12:50:00,42.86,42.95,42.77,42.91,51361.0,36.8136,36.8909,36.7363,36.8566,51361.0
2022-09-27 13:00:00,42.89,42.89,42.67,42.76,128996.0,36.8394,36.8394,36.6504,36.7277,128996.0
2022-09-27 13:10:00,42.77,42.78,42.69,42.76,66155.0,36.7363,36.7449,36.6676,36.7277,66155.0
2022-09-27 13:20:00,42.76,42.76,42.63,42.66,54927.0,36.7277,36.7277,36.6161,36.6419,54927.0
2022-09-27 13:30:00,42.65,42.77,42.63,42.67,53548.0,36.6333,36.7363,36.6161,36.6504,53548.0
2022-09-27 13:40:00,42.67,42.69,42.56,42.64,53887.0,36.6504,36.6676,36.556,36.6247,53887.0
2022-09-27 13:50:00,42.63,42.72,42.59,42.72,76046.0,36.6161,36.6934,36.5817,36.6934,76046.0
2022-09-27 14:00:00,42.73,42.88,42.7,42.82,50998.0,36.702,36.8308,36.6762,36.7793,50998.0
2022-09-27 14:10:00,42.83,42.84,42.7,42.72,64346.0,36.7879,36.7965,36.6762,36.6934,64346.0
2022-09-27 14:20:00,42.73,42.85,42.7,42.85,57775.0,36.702,36.805,36.6762,36.805,57775.0
2022-09-27 14:30:00,42.84,43.02,42.78,43.0,67875.0,36.7965,36.9511,36.7449,36.9339,67875.0
2022-09-27 14:40:00,43.02,43.16,42.97,43.15,70047.0,36.9511,37.0713,36.9081,37.0627,70047.0
2022-09-27 14:50:00,43.14,43.16,43.06,43.09,53641.0,37.0541,37.0713,36.9854,37.0112,53641.0
2022-09-27 15:00:00,43.07,43.08,42.92,43.04,100059.0,36.994,37.0026,36.8652,36.9682,100059.0
2022-09-27 15:10:00,43.03,43.06,42.91,43.02,65887.0,36.9597,36.9854,36.8566,36.9511,65887.0
2022-09-27 15:20:00,43.01,43.01,42.9,42.97,133805.0,36.9425,36.9425,36.848,36.9081,133805.0
2022-09-27 15:30:00,42.97,42.97,42.83,42.86,116175.0,36.9081,36.9081,36.7879,36.8136,116175.0
2022-09-27 15:40:00,42.85,42.99,42.83,42.95,149374.0,36.805,36.9253,36.7879,36.8909,149374.0
2022-09-27 15:50:00,42.94,43.12,42.93,43.07,582328.0,36.8824,37.037,36.8738,36.994,582328.0
2022-09-28 09:30:00,43.56,43.81,43.21,43.65,290124.0,37.4149,37.6296,37.1143,37.4922,290124.0
2022-09-28 09:40:00,43.65,43.98,43.64,43.84,334811.0,37.4922,37.7756,37.4836,37.6554,334811.0
2022-09-28 09:50:00,43.84,44.15,43.82,44.09,317340.0,37.6554,37.9217,37.6382,37.8701,317340.0
2022-09-28 10:00:00,44.1,44.33,43.96,43.96,166353.0,37.8787,38.0763,37.7585,37.7585,166353.0
2022-09-28 10:10:00,43.97,44.04,43.78,43.85,80133.0,37.767,37.8272,37.6039,37.664,80133.0
2022-09-28 10:20:00,43.84,44.2,43.83,44.2,135340.0,37.6554,37.9646,37.6468,37.9646,135340.0
2022-09-28 10:30:00,44.21,44.31,44.08,44.08,116177.0,37.9732,38.0591,37.8615,37.8615,116177.0
2022-09-28 10:40:00,44.09,44.29,44.02,44.21,143200.0,37.8701,38.0419,37.81,37.9732,143200.0
2022-09-28 10:50:00,44.21,44.21,44.07,44.12,92181.0,37.9732,37.9732,37.8529,37.8959,92181.0
2022-09-28 11:00:00,44.09,44.2,44.05,44.08,71235.0,37.8701,37.9646,37.8358,37.8615,71235.0
2022-09-28 11:10:00,44.08,44.23,44.03,44.04,74373.0,37.8615,37.9904,37.8186,37.8272,74373.0
2022-09-28 11:20:00,44.05,44.18,44.04,44.06,110525.0,37.8358,37.9474,37.8272,37.8444,110525.0
2022-09-28 11:30:00,44.06,44.09,43.95,44.04,124346.0,37.8444,37.8701,37.7499,37.8272,124346.0
2022-09-28 11:40:00,44.05,44.16,44.02,44.13,61016.0,37.8358,37.9302,37.81,37.9045,61016.0
2022-09-28 11:50:00,44.13,44.2,44.09,44.13,75481.0,37.9045,37.9646,37.8701,37.9045,75481.0
2022-09-28 12:00:00,44.12,44.14,44.03,44.11,53936.0,37.8959,37.9131,37.8186,37.8873,53936.0
2022-09-28 12:10:00,44.12,44.35,44.11,44.35,81329.0,37.8959,38.0934,37.8873,38.0934,81329.0
2022-09-28 12:20:00,44.34,44.36,44.13,44.14,53607.0,38.0849,38.102,37.9045,37.9131,53607.0
2022-09-28 12:30:00,44.14,44.16,44.05,44.08,50088.0,37.9131,37.9302,37.8358,37.8615,50088.0
2022-09-28 12:40:00,44.08,44.24,44.04,44.16,73546.0,37.8615,37.999,37.8272,37.9302,73546.0
2022-09-28 12:50:00,44.16,44.18,44.08,44.17,34829.0,37.9302,37.9474,37.8615,37.9388,34829.0
2022-09-28 13:00:00,44.19,44.38,44.17,44.38,137582.0,37.956,38.1192,37.9388,38.1192,137582.0
2022-09-28 13:10:00,44.37,44.39,44.3,44.39,96787.0,38.1106,38.1278,38.0505,38.1278,96787.0
2022-09-28 13:20:00,44.38,44.38,44.27,44.29,64578.0,38.1192,38.1192,38.0247,38.0419,64578.0
2022-09-28 13:30:00,44.29,44.32,44.2,44.27,61007.0,38.0419,38.0677,37.9646,38.0247,61007.0
2022-09-28 13:40:00,44.28,44.34,44.15,44.15,69625.0,38.0333,38.0849,37.9217,37.9217,69625.0
2022-09-28 13:50:00,44.15,44.2,44.1,44.17,94864.0,37.9217,37.9646,37.8787,37.9388,94864.0
2022-09-28 14:00:00,44.17,44.2,44.1,44.17,104434.0,37.9388,37.9646,37.8787,37.9388,104434.0
2022-09-28 14:10:00,44.18,44.2,44.09,44.13,49529.0,37.9474,37.9646,37.8701,37.9045,49529.0
2022-09-28 14:20:00,44.13,44.15,44.07,44.14,64698.0,37.9045,37.9217,37.8529,37.9131,64698.0
2022-09-28 14:30:00,44.14,44.29,44.14,44.27,55541.0,37.9131,38.0419,37.9131,38.0247,55541.0
2022-09-28 14:40:00,44.27,44.27,44.15,44.2,42779.0,38.0247,38.0247,37.9217,37.9646,42779.0
2022-09-28 14:50:00,44.2,44.29,44.2,44.24,53585.0,37.9646,38.0419,37.9646,37.999,53585.0
2022-09-28 15:00:00,44.23,44.46,44.21,44.44,89022.0,37.9904,38.1879,37.9732,38.1707,89022.0
2022-09-28 15:10:00,44.44,44.45,44.31,44.31,81469.0,38.1707,38.1793,38.0591,38.0591,81469.0
2022-09-28 15:20:00,44.32,44.42,44.28,44.41,84686.0,38.0677,38.1536,38.0333,38.145,84686.0
2022-09-28 15:30:00,44.42,44.5,44.42,44.45,132731.0,38.1536,38.2223,38.1536,38.1793,132731.0
2022-09-28 15:40:00,44.44,44.54,44.43,44.44,178102.0,38.1707,38.2566,38.1622,38.1707,178102.0
2022-09-28 15:50:00,44.44,44.46,44.22,44.24,464411.0,38.1707,38.1879,37.9818,37.999,464411.0
2022-09-29 09:30:00,43.73,43.95,43.66,43.8,103281.0,37.5609,37.7499,37.5008,37.621,103281.0
2022-09-29 09:40:00,43.78,43.79,43.53,43.63,108746.0,37.6039,37.6124,37.3891,37.475,108746.0
2022-09-29 09:50:00,43.66,43.78,43.59,43.7,75129.0,37.5008,37.6039,37.4407,37.5351,75129.0
2022-09-29 10:00:00,43.71,43.71,43.52,43.57,112930.0,37.5437,37.5437,37.3805,37.4235,112930.0
2022-09-29 10:10:00,43.55,43.63,43.49,43.57,69977.0,37.4063,37.475,37.3548,37.4235,69977.0
2022-09-29 10:20:00,43.56,43.77,43.55,43.76,87671.0,37.4149,37.5953,37.4063,37.5867,87671.0
2022-09-29 10:30:00,43.76,43.81,43.66,43.77,87864.0,37.5867,37.6296,37.5008,37.5953,87864.0
2022-09-29 10:40:00,43.77,43.96,43.77,43.91,72797.0,37.5953,37.7585,37.5953,37.7155,72797.0
2022-09-29 10:50:00,43.91,44.06,43.89,43.97,61297.0,37.7155,37.8444,37.6983,37.767,61297.0
2022-09-29 11:00:00,43.95,44.15,43.9,44.14,83402.0,37.7499,37.9217,37.7069,37.9131,83402.0
2022-09-29 11:10:00,44.13,44.14,43.99,44.07,82262.0,37.9045,37.9131,37.7842,37.8529,82262.0
2022-09-29 11:20:00,44.06,44.06,43.87,43.93,127781.0,37.8444,37.8444,37.6812,37.7327,127781.0
2022-09-29 11:30:00,43.93,43.98,43.87,43.95,60598.0,37.7327,37.7756,37.6812,37.7499,60598.0
2022-09-29 11:40:00,43.95,44.09,43.88,44.08,87962.0,37.7499,37.8701,37.6897,37.8615,87962.0
2022-09-29 11:50:00,44.07,44.26,44.02,44.17,74275.0,37.8529,38.0161,37.81,37.9388,74275.0
2022-09-29 12:00:00,44.16,44.27,44.14,44.27,72322.0,37.9302,38.0247,37.9131,38.0247,72322.0
2022-09-29 12:10:00,44.27,44.32,44.12,44.14,51741.0,38.0247,38.0677,37.8959,37.9131,51741.0
2022-09-29 12:20:00,44.13,44.15,44.02,44.12,49962.0,37.9045,37.9217,37.81,37.8959,49962.0
2022-09-29 12:30:00,44.12,44.32,44.12,44.32,55557.0,37.8959,38.0677,37.8959,38.0677,55557.0
2022-09-29 12:40:00,44.32,44.32,44.1,44.14,31083.0,38.0677,38.0677,37.8787,37.9131,31083.0
2022-09-29 12:50:00,44.11,44.16,43.98,44.0,33686.0,37.8873,37.9302,37.7756,37.7928,33686.0
2022-09-29 13:00:00,44.01,44.01,43.89,43.91,76437.0,37.8014,37.8014,37.6983,37.7155,76437.0
2022-09-29 13:10:00,43.91,44.01,43.91,43.92,33915.0,37.7155,37.8014,37.7155,37.7241,33915.0
2022-09-29 13:20:00,43.92,44.0,43.86,43.97,56991.0,37.7241,37.7928,37.6726,37.767,56991.0
2022-09-29 13:30:00,43.96,44.04,43.91,44.0,108122.0,37.7585,37.8272,37.7155,37.7928,108122.0
2022-09-29 13:40:00,44.0,44.0,43.89,43.95,43211.0,37.7928,37.7928,37.6983,37.7499,43211.0
2022-09-29 13:50:00,43.96,43.97,43.8,43.84,77925.0,37.7585,37.767,37.621,37.6554,77925.0
2022-09-29 14:00:00,43.83,43.9,43.77,43.89,79907.0,37.6468,37.7069,37.5953,37.6983,79907.0
2022-09-29 14:10:00,43.9,43.92,43.82,43.84,48004.0,37.7069,37.7241,37.6382,37.6554,48004.0
2022-09-29 14:20:00,43.86,43.96,43.84,43.92,61611.0,37.6726,37.7585,37.6554,37.7241,61611.0
2022-09-29 14:30:00,43.91,43.99,43.86,43.96,68875.0,37.7155,37.7842,37.6726,37.7585,68875.0
2022-09-29 14:40:00,43.95,43.99,43.84,43.85,59934.0,37.7499,37.7842,37.6554,37.664,59934.0
2022-09-29 14:50:00,43.84,43.86,43.75,43.76,67966.0,37.6554,37.6726,37.5781,37.5867,67966.0
2022-09-29 15:00:00,43.75,43.89,43.74,43.8,62945.0,37.5781,37.6983,37.5695,37.621,62945.0
2022-09-29 15:10:00,43.8,43.98,43.78,43.95,77992.0,37.621,37.7756,37.6039,37.7499,77992.0
2022-09-29 15:20:00,43.95,44.0,43.88,43.9,137775.0,37.7499,37.7928,37.6897,37.7069,137775.0
2022-09-29 15:30:00,43.89,44.07,43.86,44.01,194772.0,37.6983,37.8529,37.6726,37.8014,194772.0
2022-09-29 15:40:00,44.01,44.08,43.95,43.96,216395.0,37.8014,37.8615,37.7499,37.7585,216395.0
2022-09-29 15:50:00,43.96,44.03,43.88,43.97,522504.0,37.7585,37.8186,37.6897,37.767,522504.0
2022-09-30 09:30:00,44.18,44.18,43.74,43.85,125146.0,37.9474,37.9474,37.5695,37.664,125146.0
2022-09-30 09:40:00,43.87,44.13,43.81,43.98,78756.0,37.6812,37.9045,37.6296,37.7756,78756.0
2022-09-30 09:50:00,44.01,44.36,44.0,44.35,71762.0,37.8014,38.102,37.7928,38.0934,71762.0
2022-09-30 10:00:00,44.38,44.4,44.17,44.29,55698.0,38.1192,38.1364,37.9388,38.0419,55698.0
2022-09-30 10:10:00,44.29,44.37,44.12,44.23,86639.0,38.0419,38.1106,37.8959,37.9904,86639.0
2022-09-30 10:20:00,44.23,44.28,44.08,44.18,59092.0,37.9904,38.0333,37.8615,37.9474,59092.0
2022-09-30 10:30:00,44.18,44.43,44.18,44.36,52055.0,37.9474,38.1622,37.9474,38.102,52055.0
2022-09-30 10:40:00,44.37,44.39,44.28,44.33,49087.0,38.1106,38.1278,38.0333,38.0763,49087.0
2022-09-30 10:50:00,44.33,44.45,44.3,44.35,54801.0,38.0763,38.1793,38.0505,38.0934,54801.0
2022-09-30 11:00:00,44.36,44.62,44.27,44.59,89730.0,38.102,38.3254,38.0247,38.2996,89730.0
2022-09-30 11:10:00,44.6,44.61,44.51,44.53,48220.0,38.3082,38.3168,38.2309,38.248,48220.0
2022-09-30 11:20:00,44.53,44.66,44.51,44.52,96224.0,38.248,38.3597,38.2309,38.2395,96224.0
2022-09-30 11:30:00,44.52,44.57,44.48,44.51,58743.0,38.2395,38.2824,38.2051,38.2309,58743.0
2022-09-30 11:40:00,44.5,44.5,44.22,44.23,112948.0,38.2223,38.2223,37.9818,37.9904,112948.0
2022-09-30 11:50:00,44.23,44.23,44.16,44.23,62931.0,37.9904,37.9904,37.9302,37.9904,62931.0
2022-09-30 12:00:00,44.22,44.22,44.03,44.05,55104.0,37.9818,37.9818,37.8186,37.8358,55104.0
2022-09-30 12:10:00,44.07,44.2,44.06,44.16,72508.0,37.8529,37.9646,37.8444,37.9302,72508.0
2022-09-30 12:20:00,44.16,44.16,44.0,44.07,104066.0,37.9302,37.9302,37.7928,37.8529,104066.0
2022-09-30 12:30:00,44.07,44.26,44.06,44.25,72408.0,37.8529,38.0161,37.8444,38.0075,72408.0
2022-09-30 12:40:00,44.24,44.29,44.19,44.26,76485.0,37.999,38.0419,37.956,38.0161,76485.0
2022-09-30 12:50:00,44.27,44.3,44.18,44.2,42494.0,38.0247,38.0505,37.9474,37.9646,42494.0
2022-09-30 13:00:00,44.2,44.24,44.13,44.21,60268.0,37.9646,37.999,37.9045,37.9732,60268.0
2022-09-30 13:10:00,44.21,44.27,44.11,44.15,36380.0,37.9732,38.0247,37.8873,37.9217,36380.0
2022-09-30 13:20:00,44.15,44.29,44.15,44.28,33101.0,37.9217,38.0419,37.9217,38.0333,33101.0
2022-09-30 13:30:00,44.27,44.33,44.11,44.12,82758.0,38.0247,38.0763,37.8873,37.8959,82758.0
2022-09-30 13:40:00,44.13,44.13,43.98,43.98,69551.0,37.9045,37.9045,37.7756,37.7756,69551.0
2022-09-30 13:50:00,43.98,44.07,43.95,43.99,75430.0,37.7756,37.8529,37.7499,37.7842,75430.0
2022-09-30 14:00:00,43.99,44.03,43.9,44.02,75198.0,37.7842,37.8186,37.7069,37.81,75198.0
2022-09-30 14:10:00,44.02,44.09,44.01,44.03,72243.0,37.81,37.8701,37.8014,37.8186,72243.0
2022-09-30 14:20:00,44.02,44.07,43.87,43.92,60019.0,37.81,37.8529,37.6812,37.7241,60019.0
2022-09-30 14:30:00,43.92,43.96,43.86,43.94,69668.0,37.7241,37.7585,37.6726,37.7413,69668.0
2022-09-30 14:40:00,43.94,43.94,43.72,43.83,79815.0,37.7413,37.7413,37.5523,37.6468,79815.0
2022-09-30 14:50:00,43.84,43.86,43.7,43.75,55915.0,37.6554,37.6726,37.5351,37.5781,55915.0
2022-09-30 15:00:00,43.75,43.94,43.74,43.8,86805.0,37.5781,37.7413,37.5695,37.621,86805.0
2022-09-30 15:10:00,43.8,43.86,43.65,43.76,98049.0,37.621,37.6726,37.4922,37.5867,98049.0
2022-09-30 15:20:00,43.76,43.8,43.62,43.78,147168.0,37.5867,37.621,37.4664,37.6039,147168.0
2022-09-30 15:30:00,43.79,43.88,43.68,43.75,175880.0,37.6124,37.6897,37.518,37.5781,175880.0
2022-09-30 15:40:00,43.75,43.8,43.68,43.74,188311.0,37.5781,37.621,37.518,37.5695,188311.0
2022-09-30 15:50:00,43.74,43.74,43.48,43.56,823469.0,37.5695,37.5695,37.3462,37.4149,823469.0
2022-10-03 09:30:00,44.14,44.14,43.51,43.52,102668.0,37.9131,37.9131,37.3719,37.3805,102668.0
2022-10-03 09:40:00,43.53,43.98,43.46,43.96,105618.0,37.3891,37.7756,37.329,37.7585,105618.0
2022-10-03 09:50:00,43.99,43.99,43.73,43.79,69350.0,37.7842,37.7842,37.5609,37.6124,69350.0
2022-10-03 10:00:00,43.84,44.31,43.83,44.12,116763.0,37.6554,38.0591,37.6468,37.8959,116763.0
2022-10-03 10:10:00,44.14,44.4,44.12,44.38,105863.0,37.9131,38.1364,37.8959,38.1192,105863.0
2022-10-03 10:20:00,44.37,44.6,44.33,44.5,63175.0,38.1106,38.3082,38.0763,38.2223,63175.0
2022-10-03 10:30:00,44.51,44.58,44.44,44.49,92314.0,38.2309,38.291,38.1707,38.2137,92314.0
2022-10-03 10:40:00,44.49,44.57,44.42,44.52,81224.0,38.2137,38.2824,38.1536,38.2395,81224.0
2022-10-03 10:50:00,44.51,44.67,44.5,44.57,61452.0,38.2309,38.3683,38.2223,38.2824,61452.0
2022-10-03 11:00:00,44.57,44.72,44.54,44.69,42965.0,38.2824,38.4112,38.2566,38.3855,42965.0
2022-10-03 11:10:00,44.7,44.73,44.58,44.58,48569.0,38.3941,38.4198,38.291,38.291,48569.0
2022-10-03 11:20:00,44.58,44.65,44.54,44.56,56373.0,38.291,38.3511,38.2566,38.2738,56373.0
2022-10-03 11:30:00,44.57,44.67,44.56,44.59,55136.0,38.2824,38.3683,38.2738,38.2996,55136.0
2022-10-03 11:40:00,44.59,44.68,44.47,44.66,57440.0,38.2996,38.3769,38.1965,38.3597,57440.0
2022-10-03 11:50:00,44.67,44.74,44.64,44.72,90645.0,38.3683,38.4284,38.3425,38.4112,90645.0
2022-10-03 12:00:00,44.72,44.86,44.72,44.8,54309.0,38.4112,38.5315,38.4112,38.48,54309.0
2022-10-03 12:10:00,44.8,44.85,44.66,44.69,97733.0,38.48,38.5229,38.3597,38.3855,97733.0
2022-10-03 12:20:00,44.69,44.73,44.56,44.61,79252.0,38.3855,38.4198,38.2738,38.3168,79252.0
2022-10-03 12:30:00,44.61,44.63,44.49,44.57,43234.0,38.3168,38.3339,38.2137,38.2824,43234.0
2022-10-03 12:40:00,44.57,44.6,44.5,44.58,41769.0,38.2824,38.3082,38.2223,38.291,41769.0
2022-10-03 12:50:00,44.58,44.61,44.51,44.61,54186.0,38.291,38.3168,38.2309,38.3168,54186.0
2022-10-03 13:00:00,44.61,44.62,44.51,44.59,63609.0,38.3168,38.3254,38.2309,38.2996,63609.0
2022-10-03 13:10:00,44.6,44.6,44.5,44.58,70087.0,38.3082,38.3082,38.2223,38.291,70087.0
2022-10-03 13:20:00,44.57,44.71,44.56,44.63,93291.0,38.2824,38.4027,38.2738,38.3339,93291.0
2022-10-03 13:30:00,44.63,44.72,44.61,44.66,55904.0,38.3339,38.4112,38.3168,38.3597,55904.0
2022-10-03 13:40:00,44.66,44.73,44.64,44.68,67350.0,38.3597,38.4198,38.3425,38.3769,67350.0
2022-10-03 13:50:00,44.68,44.68,44.6,44.61,35883.0,38.3769,38.3769,38.3082,38.3168,35883.0
2022-10-03 14:00:00,44.62,44.78,44.61,44.73,72407.0,38.3254,38.4628,38.3168,38.4198,72407.0
2022-10-03 14:10:00,44.74,44.85,44.73,44.84,60894.0,38.4284,38.5229,38.4198,38.5143,60894.0
2022-10-03 14:20:00,44.86,44.92,44.8,44.91,155228.0,38.5315,38.583,38.48,38.5744,155228.0
2022-10-03 14:30:00,44.91,44.98,44.87,44.91,105606.0,38.5744,38.6346,38.5401,38.5744,105606.0
2022-10-03 14:40:00,44.91,44.99,44.9,44.98,88305.0,38.5744,38.6432,38.5659,38.6346,88305.0
2022-10-03 14:50:00,44.98,45.03,44.95,44.98,103803.0,38.6346,38.6775,38.6088,38.6346,103803.0
2022-10-03 15:00:00,44.98,44.99,44.9,44.91,78160.0,38.6346,38.6432,38.5659,38.5744,78160.0
2022-10-03 15:10:00,44.91,44.92,44.81,44.84,81595.0,38.5744,38.583,38.4885,38.5143,81595.0
2022-10-03 15:20:00,44.84,44.91,44.82,44.86,80053.0,38.5143,38.5744,38.4971,38.5315,80053.0
2022-10-03 15:30:00,44.86,44.89,44.75,44.8,113394.0,38.5315,38.5573,38.437,38.48,113394.0
2022-10-03 15:40:00,44.8,44.81,44.67,44.7,147060.0,38.48,38.4885,38.3683,38.3941,147060.0
2022-10-03 15:50:00,44.71,44.8,44.65,44.72,538149.0,38.4027,38.48,38.3511,38.4112,538149.0
2022-10-04 09:30:00,45.2,45.64,45.18,45.63,261351.0,38.8235,39.2015,38.8063,39.1929,261351.0
2022-10-04 09:40:00,45.64,45.88,45.51,45.85,227225.0,39.2015,39.4076,39.0898,39.3818,227225.0
2022-10-04 09:50:00,45.86,46.05,45.75,46.04,133579.0,39.3904,39.5536,39.2959,39.545,133579.0
2022-10-04 10:00:00,46.04,46.11,45.86,45.98,130103.0,39.545,39.6052,39.3904,39.4935,130103.0
2022-10-04 10:10:00,45.98,45.98,45.81,45.87,174223.0,39.4935,39.4935,39.3475,39.399,174223.0
2022-10-04 10:20:00,45.86,45.94,45.77,45.83,80393.0,39.3904,39.4591,39.3131,39.3647,80393.0
2022-10-04 10:30:00,45.84,45.98,45.82,45.83,71670.0,39.3732,39.4935,39.3561,39.3647,71670.0
2022-10-04 10:40:00,45.83,45.94,45.82,45.88,85571.0,39.3647,39.4591,39.3561,39.4076,85571.0
2022-10-04 10:50:00,45.87,46.06,45.78,46.05,89294.0,39.399,39.5622,39.3217,39.5536,89294.0
2022-10-04 11:00:00,46.05,46.18,46.03,46.11,91764.0,39.5536,39.6653,39.5364,39.6052,91764.0
2022-10-04 11:10:00,46.12,46.19,46.04,46.18,85650.0,39.6137,39.6739,39.545,39.6653,85650.0
2022-10-04 11:20:00,46.19,46.33,46.12,46.33,153028.0,39.6739,39.7941,39.6137,39.7941,153028.0
2022-10-04 11:30:00,46.34,46.36,46.23,46.28,108663.0,39.8027,39.8199,39.7082,39.7512,108663.0
2022-10-04 11:40:00,46.29,46.3,46.16,46.27,41018.0,39.7598,39.7683,39.6481,39.7426,41018.0
2022-10-04 11:50:00,46.26,46.34,46.26,46.34,37314.0,39.734,39.8027,39.734,39.8027,37314.0
2022-10-04 12:00:00,46.35,46.37,46.18,46.21,54928.0,39.8113,39.8285,39.6653,39.691,54928.0
2022-10-04 12:10:00,46.21,46.33,46.2,46.3,33907.0,39.691,39.7941,39.6825,39.7683,33907.0
2022-10-04 12:20:00,46.3,46.35,46.23,46.3,53652.0,39.7683,39.8113,39.7082,39.7683,53652.0
2022-10-04 12:30:00,46.29,46.39,46.28,46.36,47126.0,39.7598,39.8457,39.7512,39.8199,47126.0
2022-10-04 12:40:00,46.36,46.36,46.21,46.22,111317.0,39.8199,39.8199,39.691,39.6996,111317.0
2022-10-04 12:50:00,46.22,46.27,46.18,46.25,42900.0,39.6996,39.7426,39.6653,39.7254,42900.0
2022-10-04 13:00:00,46.26,46.3,46.15,46.2,45739.0,39.734,39.7683,39.6395,39.6825,45739.0
2022-10-04 13:10:00,46.19,46.24,46.07,46.09,63235.0,39.6739,39.7168,39.5708,39.588,63235.0
2022-10-04 13:20:00,46.09,46.24,46.06,46.24,56292.0,39.588,39.7168,39.5622,39.7168,56292.0
2022-10-04 13:30:00,46.23,46.29,46.15,46.22,67280.0,39.7082,39.7598,39.6395,39.6996,67280.0
2022-10-04 13:40:00,46.22,46.23,46.15,46.22,54495.0,39.6996,39.7082,39.6395,39.6996,54495.0
2022-10-04 13:50:00,46.23,46.33,46.2,46.24,60829.0,39.7082,39.7941,39.6825,39.7168,60829.0
2022-10-04 14:00:00,46.25,46.36,46.21,46.32,60131.0,39.7254,39.8199,39.691,39.7855,60131.0
2022-10-04 14:10:00,46.32,46.34,46.25,46.27,67984.0,39.7855,39.8027,39.7254,39.7426,67984.0
2022-10-04 14:20:00,46.27,46.33,46.2,46.2,66174.0,39.7426,39.7941,39.6825,39.6825,66174.0
2022-10-04 14:30:00,46.21,46.31,46.19,46.25,75254.0,39.691,39.7769,39.6739,39.7254,75254.0
2022-10-04 14:40:00,46.24,46.44,46.23,46.44,87532.0,39.7168,39.8886,39.7082,39.8886,87532.0
2022-10-04 14:50:00,46.44,46.48,46.41,46.44,158880.0,39.8886,39.923,39.8628,39.8886,158880.0
2022-10-04 15:00:00,46.44,46.45,46.25,46.3,76009.0,39.8886,39.8972,39.7254,39.7683,76009.0
2022-10-04 15:10:00,46.3,46.34,46.2,46.3,62972.0,39.7683,39.8027,39.6825,39.7683,62972.0
2022-10-04 15:20:00,46.31,46.44,46.26,46.36,94528.0,39.7769,39.8886,39.734,39.8199,94528.0
2022-10-04 15:30:00,46.36,46.46,46.29,46.4,109187.0,39.8199,39.9058,39.7598,39.8542,109187.0
2022-10-04 15:40:00,46.39,46.41,46.29,46.39,233838.0,39.8457,39.8628,39.7598,39.8457,233838.0
2022-10-04 15:50:00,46.39,46.6,46.39,46.58,491432.0,39.8457,40.026,39.8457,40.0088,491432.0
2022-10-05 09:30:00,45.85,46.09,45.7,45.95,120107.0,39.3818,39.588,39.253,39.4677,120107.0
2022-10-05 09:40:00,45.95,46.39,45.94,46.23,116800.0,39.4677,39.8457,39.4591,39.7082,116800.0
2022-10-05 09:50:00,46.23,46.34,46.11,46.23,105881.0,39.7082,39.8027,39.6052,39.7082,105881.0
2022-10-05 10:00:00,46.23,46.26,46.05,46.07,89029.0,39.7082,39.734,39.5536,39.5708,89029.0
2022-10-05 10:10:00,46.08,46.2,45.98,46.11,85294.0,39.5794,39.6825,39.4935,39.6052,85294.0
2022-10-05 10:20:00,46.12,46.21,45.97,46.09,61459.0,39.6137,39.691,39.4849,39.588,61459.0
2022-10-05 10:30:00,46.04,46.08,45.86,45.92,69148.0,39.545,39.5794,39.3904,39.442,69148.0
2022-10-05 10:40:00,45.92,45.97,45.8,45.83,57807.0,39.442,39.4849,39.3389,39.3647,57807.0
2022-10-05 10:50:00,45.82,45.89,45.73,45.75,58228.0,39.3561,39.4162,39.2788,39.2959,58228.0
2022-10-05 11:00:00,45.73,45.84,45.71,45.72,43315.0,39.2788,39.3732,39.2616,39.2702,43315.0
2022-10-05 11:10:00,45.72,45.91,45.68,45.89,70291.0,39.2702,39.4334,39.2358,39.4162,70291.0
2022-10-05 11:20:00,45.9,45.92,45.83,45.87,62771.0,39.4248,39.442,39.3647,39.399,62771.0
2022-10-05 11:30:00,45.88,46.02,45.82,46.0,40651.0,39.4076,39.5278,39.3561,39.5107,40651.0
2022-10-05 11:40:00,46.01,46.01,45.82,45.84,60628.0,39.5193,39.5193,39.3561,39.3732,60628.0
2022-10-05 11:50:00,45.84,45.89,45.82,45.87,38155.0,39.3732,39.4162,39.3561,39.399,38155.0
2022-10-05 12:00:00,45.87,45.92,45.72,45.88,73813.0,39.399,39.442,39.2702,39.4076,73813.0
2022-10-05 12:10:00,45.87,46.08,45.86,46.02,103080.0,39.399,39.5794,39.3904,39.5278,103080.0
2022-10-05 12:20:00,46.02,46.03,45.89,45.92,73379.0,39.5278,39.5364,39.4162,39.442,73379.0
2022-10-05 12:30:00,45.91,45.91,45.72,45.81,51635.0,39.4334,39.4334,39.2702,39.3475,51635.0
2022-10-05 12:40:00,45.8,45.96,45.75,45.95,54188.0,39.3389,39.4763,39.2959,39.4677,54188.0
2022-10-05 12:50:00,45.95,45.96,45.81,45.81,54646.0,39.4677,39.4763,39.3475,39.3475,54646.0
2022-10-05 13:00:00,45.82,45.97,45.79,45.83,55378.0,39.3561,39.4849,39.3303,39.3647,55378.0
2022-10-05 13:10:00,45.83,46.0,45.83,46.0,82907.0,39.3647,39.5107,39.3647,39.5107,82907.0
2022-10-05 13:20:00,46.0,46.03,45.88,45.9,67677.0,39.5107,39.5364,39.4076,39.4248,67677.0
2022-10-05 13:30:00,45.9,45.92,45.81,45.9,75918.0,39.4248,39.442,39.3475,39.4248,75918.0
2022-10-05 13:40:00,45.89,45.9,45.82,45.87,61085.0,39.4162,39.4248,39.3561,39.399,61085.0
2022-10-05 13:50:00,45.87,45.87,45.76,45.77,123455.0,39.399,39.399,39.3045,39.3131,123455.0
2022-10-05 14:00:00,45.76,45.89,45.73,45.84,112925.0,39.3045,39.4162,39.2788,39.3732,112925.0
2022-10-05 14:10:00,45.83,45.95,45.83,45.94,83788.0,39.3647,39.4677,39.3647,39.4591,83788.0
2022-10-05 14:20:00,45.93,45.97,45.83,45.89,70599.0,39.4505,39.4849,39.3647,39.4162,70599.0
2022-10-05 14:30:00,45.89,45.9,45.78,45.84,109497.0,39.4162,39.4248,39.3217,39.3732,109497.0
2022-10-05 14:40:00,45.84,45.89,45.79,45.81,83064.0,39.3732,39.4162,39.3303,39.3475,83064.0
2022-10-05 14:50:00,45.81,45.91,45.78,45.84,92738.0,39.3475,39.4334,39.3217,39.3732,92738.0
2022-10-05 15:00:00,45.84,45.96,45.82,45.88,98520.0,39.3732,39.4763,39.3561,39.4076,98520.0
2022-10-05 15:10:00,45.87,45.99,45.83,45.96,73148.0,39.399,39.5021,39.3647,39.4763,73148.0
2022-10-05 15:20:00,45.96,45.99,45.9,45.94,60165.0,39.4763,39.5021,39.4248,39.4591,60165.0
2022-10-05 15:30:00,45.94,46.04,45.94,45.97,120653.0,39.4591,39.545,39.4591,39.4849,120653.0
2022-10-05 15:40:00,45.97,46.0,45.91,45.94,180923.0,39.4849,39.5107,39.4334,39.4591,180923.0
2022-10-05 15:50:00,45.93,45.93,45.78,45.86,552748.0,39.4505,39.4505,39.3217,39.3904,552748.0
2022-10-06 09:30:00,45.46,45.61,45.32,45.51,108111.0,39.0468,39.1757,38.9266,39.0898,108111.0
2022-10-06 09:40:00,45.51,45.66,45.32,45.37,87322.0,39.0898,39.2186,38.9266,38.9695,87322.0
2022-10-06 09:50:00,45.38,45.51,45.26,45.29,86656.0,38.9781,39.0898,38.8751,38.9008,86656.0
2022-10-06 10:00:00,45.3,45.38,45.22,45.29,103961.0,38.9094,38.9781,38.8407,38.9008,103961.0
2022-10-06 10:10:00,45.28,45.31,45.11,45.18,130330.0,38.8922,38.918,38.7462,38.8063,130330.0
2022-10-06 10:20:00,45.18,45.24,44.98,45.01,115680.0,38.8063,38.8579,38.6346,38.6603,115680.0
2022-10-06 10:30:00,44.99,45.05,44.9,44.98,114014.0,38.6432,38.6947,38.5659,38.6346,114014.0
2022-10-06 10:40:00,44.98,45.23,44.97,45.22,116065.0,38.6346,38.8493,38.626,38.8407,116065.0
2022-10-06 10:50:00,45.23,45.33,45.19,45.3,78053.0,38.8493,38.9352,38.8149,38.9094,78053.0
2022-10-06 11:00:00,45.3,45.33,45.18,45.19,98424.0,38.9094,38.9352,38.8063,38.8149,98424.0
2022-10-06 11:10:00,45.2,45.34,45.08,45.32,77780.0,38.8235,38.9438,38.7205,38.9266,77780.0
2022-10-06 11:20:00,45.32,45.37,45.23,45.31,83542.0,38.9266,38.9695,38.8493,38.918,83542.0
2022-10-06 11:30:00,45.31,45.35,45.24,45.26,69274.0,38.918,38.9524,38.8579,38.8751,69274.0
2022-10-06 11:40:00,45.25,45.29,45.21,45.23,79741.0,38.8665,38.9008,38.8321,38.8493,79741.0
2022-10-06 11:50:00,45.22,45.29,45.01,45.03,124738.0,38.8407,38.9008,38.6603,38.6775,124738.0
2022-10-06 12:00:00,45.03,45.04,44.87,44.94,81821.0,38.6775,38.6861,38.5401,38.6002,81821.0
2022-10-06 12:10:00,44.94,44.97,44.77,44.85,87192.0,38.6002,38.626,38.4542,38.5229,87192.0
2022-10-06 12:20:00,44.86,44.96,44.84,44.95,72102.0,38.5315,38.6174,38.5143,38.6088,72102.0
2022-10-06 12:30:00,44.95,45.08,44.93,45.08,67458.0,38.6088,38.7205,38.5916,38.7205,67458.0
2022-10-06 12:40:00,45.08,45.18,45.03,45.14,55648.0,38.7205,38.8063,38.6775,38.772,55648.0
2022-10-06 12:50:00,45.14,45.14,44.97,44.99,47634.0,38.772,38.772,38.626,38.6432,47634.0
2022-10-06 13:00:00,44.99,45.04,44.97,44.99,61610.0,38.6432,38.6861,38.626,38.6432,61610.0
2022-10-06 13:10:00,44.98,45.12,44.96,45.04,51566.0,38.6346,38.7548,38.6174,38.6861,51566.0
2022-10-06 13:20:00,45.05,45.08,44.98,45.07,63314.0,38.6947,38.7205,38.6346,38.7119,63314.0
2022-10-06 13:30:00,45.07,45.07,44.92,44.94,44083.0,38.7119,38.7119,38.583,38.6002,44083.0
2022-10-06 13:40:00,44.94,45.04,44.93,45.04,41126.0,38.6002,38.6861,38.5916,38.6861,41126.0
2022-10-06 13:50:00,45.03,45.03,44.96,45.0,42078.0,38.6775,38.6775,38.6174,38.6517,42078.0
2022-10-06 14:00:00,44.98,44.98,44.79,44.81,65126.0,38.6346,38.6346,38.4714,38.4885,65126.0
2022-10-06 14:10:00,44.82,44.82,44.74,44.75,59153.0,38.4971,38.4971,38.4284,38.437,59153.0
2022-10-06 14:20:00,44.76,44.87,44.75,44.83,51440.0,38.4456,38.5401,38.437,38.5057,51440.0
2022-10-06 14:30:00,44.82,44.9,44.77,44.84,77561.0,38.4971,38.5659,38.4542,38.5143,77561.0
2022-10-06 14:40:00,44.84,44.89,44.78,44.8,55299.0,38.5143,38.5573,38.4628,38.48,55299.0
2022-10-06 14:50:00,44.79,44.87,44.69,44.83,74863.0,38.4714,38.5401,38.3855,38.5057,74863.0
2022-10-06 15:00:00,44.82,44.86,44.77,44.83,70835.0,38.4971,38.5315,38.4542,38.5057,70835.0
2022-10-06 15:10:00,44.83,44.89,44.75,44.8,105635.0,38.5057,38.5573,38.437,38.48,105635.0
2022-10-06 15:20:00,44.81,44.97,44.77,44.94,125588.0,38.4885,38.626,38.4542,38.6002,125588.0
2022-10-06 15:30:00,44.94,44.96,44.79,44.79,174976.0,38.6002,38.6174,38.4714,38.4714,174976.0
2022-10-06 15:40:00,44.79,44.89,44.74,44.8,203835.0,38.4714,38.5573,38.4284,38.48,203835.0
2022-10-06 15:50:00,44.81,44.99,44.79,44.87,522321.0,38.4885,38.6432,38.4714,38.5401,522321.0
2022-10-07 09:30:00,44.6,44.74,44.01,44.1,180753.0,38.3082,38.4284,37.8014,37.8787,180753.0
2022-10-07 09:40:00,44.15,44.22,43.87,43.89,159789.0,37.9217,37.9818,37.6812,37.6983,159789.0
2022-10-07 09:50:00,43.87,43.88,43.71,43.71,69627.0,37.6812,37.6897,37.5437,37.5437,69627.0
2022-10-07 10:00:00,43.7,43.94,43.68,43.87,92345.0,37.5351,37.7413,37.518,37.6812,92345.0
2022-10-07 10:10:00,43.85,43.92,43.81,43.9,85676.0,37.664,37.7241,37.6296,37.7069,85676.0
2022-10-07 10:20:00,43.89,44.0,43.83,43.85,66800.0,37.6983,37.7928,37.6468,37.664,66800.0
2022-10-07 10:30:00,43.86,43.96,43.82,43.91,69438.0,37.6726,37.7585,37.6382,37.7155,69438.0
2022-10-07 10:40:00,43.91,44.11,43.91,44.09,67838.0,37.7155,37.8873,37.7155,37.8701,67838.0
2022-10-07 10:50:00,44.09,44.16,43.99,44.08,86801.0,37.8701,37.9302,37.7842,37.8615,86801.0
2022-10-07 11:00:00,44.08,44.22,44.03,44.03,62462.0,37.8615,37.9818,37.8186,37.8186,62462.0
2022-10-07 11:10:00,44.03,44.08,43.99,44.0,123795.0,37.8186,37.8615,37.7842,37.7928,123795.0
2022-10-07 11:20:00,43.99,44.08,43.95,44.04,115699.0,37.7842,37.8615,37.7499,37.8272,115699.0
2022-10-07 11:30:00,44.05,44.09,43.96,44.03,95217.0,37.8358,37.8701,37.7585,37.8186,95217.0
2022-10-07 11:40:00,44.02,44.05,43.89,43.89,82952.0,37.81,37.8358,37.6983,37.6983,82952.0
2022-10-07 11:50:00,43.89,44.02,43.88,43.99,64948.0,37.6983,37.81,37.6897,37.7842,64948.0
2022-10-07 12:00:00,43.99,44.14,43.95,44.08,76490.0,37.7842,37.9131,37.7499,37.8615,76490.0
2022-10-07 12:10:00,44.08,44.17,44.04,44.1,61846.0,37.8615,37.9388,37.8272,37.8787,61846.0
2022-10-07 12:20:00,44.1,44.12,43.97,44.04,64229.0,37.8787,37.8959,37.767,37.8272,64229.0
2022-10-07 12:30:00,44.03,44.05,43.9,43.94,215461.0,37.8186,37.8358,37.7069,37.7413,215461.0
2022-10-07 12:40:00,43.93,43.96,43.82,43.84,56415.0,37.7327,37.7585,37.6382,37.6554,56415.0
2022-10-07 12:50:00,43.84,43.96,43.82,43.94,77174.0,37.6554,37.7585,37.6382,37.7413,77174.0
2022-10-07 13:00:00,43.94,43.94,43.81,43.85,85670.0,37.7413,37.7413,37.6296,37.664,85670.0
2022-10-07 13:10:00,43.85,43.87,43.78,43.8,214096.0,37.664,37.6812,37.6039,37.621,214096.0
2022-10-07 13:20:00,43.8,43.83,43.75,43.78,100799.0,37.621,37.6468,37.5781,37.6039,100799.0
2022-10-07 13:30:00,43.79,43.82,43.72,43.73,88439.0,37.6124,37.6382,37.5523,37.5609,88439.0
2022-10-07 13:40:00,43.73,43.84,43.71,43.75,82165.0,37.5609,37.6554,37.5437,37.5781,82165.0
2022-10-07 13:50:00,43.75,43.8,43.68,43.72,52681.0,37.5781,37.621,37.518,37.5523,52681.0
2022-10-07 14:00:00,43.71,43.76,43.67,43.75,69992.0,37.5437,37.5867,37.5094,37.5781,69992.0
2022-10-07 14:10:00,43.75,43.78,43.66,43.7,105700.0,37.5781,37.6039,37.5008,37.5351,105700.0
2022-10-07 14:20:00,43.67,43.67,43.53,43.55,112598.0,37.5094,37.5094,37.3891,37.4063,112598.0
2022-10-07 14:30:00,43.54,43.59,43.48,43.56,70332.0,37.3977,37.4407,37.3462,37.4149,70332.0
2022-10-07 14:40:00,43.56,43.58,43.47,43.55,66316.0,37.4149,37.4321,37.3376,37.4063,66316.0
2022-10-07 14:50:00,43.55,43.59,43.52,43.52,76068.0,37.4063,37.4407,37.3805,37.3805,76068.0
2022-10-07 15:00:00,43.52,43.68,43.52,43.58,63977.0,37.3805,37.518,37.3805,37.4321,63977.0
2022-10-07 15:10:00,43.58,43.63,43.5,43.52,78725.0,37.4321,37.475,37.3634,37.3805,78725.0
2022-10-07 15:20:00,43.51,43.54,43.4,43.45,105040.0,37.3719,37.3977,37.2775,37.3204,105040.0
2022-10-07 15:30:00,43.45,43.56,43.38,43.55,188388.0,37.3204,37.4149,37.2603,37.4063,188388.0
2022-10-07 15:40:00,43.55,43.63,43.47,43.5,239716.0,37.4063,37.475,37.3376,37.3634,239716.0
2022-10-07 15:50:00,43.51,43.65,43.47,43.54,634251.0,37.3719,37.4922,37.3376,37.3977,634251.0
2022-10-10 09:30:00,43.77,43.97,43.46,43.73,133344.0,37.5953,37.767,37.329,37.5609,133344.0
2022-10-10 09:40:00,43.73,43.88,43.67,43.69,90769.0,37.5609,37.6897,37.5094,37.5265,90769.0
2022-10-10 09:50:00,43.69,43.69,43.28,43.29,70385.0,37.5265,37.5265,37.1744,37.183,70385.0
2022-10-10 10:00:00,43.3,43.48,43.25,43.44,93865.0,37.1916,37.3462,37.1486,37.3118,93865.0
2022-10-10 10:10:00,43.45,43.59,43.44,43.57,64571.0,37.3204,37.4407,37.3118,37.4235,64571.0
2022-10-10 10:20:00,43.57,43.73,43.51,43.73,93242.0,37.4235,37.5609,37.3719,37.5609,93242.0
2022-10-10 10:30:00,43.73,43.77,43.51,43.52,133929.0,37.5609,37.5953,37.3719,37.3805,133929.0
2022-10-10 10:40:00,43.52,43.62,43.5,43.59,85732.0,37.3805,37.4664,37.3634,37.4407,85732.0
2022-10-10 10:50:00,43.59,43.68,43.57,43.67,77974.0,37.4407,37.518,37.4235,37.5094,77974.0
2022-10-10 11:00:00,43.66,43.66,43.5,43.53,71798.0,37.5008,37.5008,37.3634,37.3891,71798.0
2022-10-10 11:10:00,43.52,43.64,43.52,43.55,62353.0,37.3805,37.4836,37.3805,37.4063,62353.0
2022-10-10 11:20:00,43.56,43.7,43.53,43.57,71089.0,37.4149,37.5351,37.3891,37.4235,71089.0
2022-10-10 11:30:00,43.57,43.58,43.38,43.38,59630.0,37.4235,37.4321,37.2603,37.2603,59630.0
2022-10-10 11:40:00,43.38,43.45,43.35,43.42,48744.0,37.2603,37.3204,37.2345,37.2946,48744.0
2022-10-10 11:50:00,43.42,43.5,43.39,43.43,62090.0,37.2946,37.3634,37.2689,37.3032,62090.0
2022-10-10 12:00:00,43.43,43.45,43.36,43.38,70755.0,37.3032,37.3204,37.2431,37.2603,70755.0
2022-10-10 12:10:00,43.38,43.45,43.34,43.36,47460.0,37.2603,37.3204,37.2259,37.2431,47460.0
2022-10-10 12:20:00,43.35,43.35,43.2,43.22,76863.0,37.2345,37.2345,37.1057,37.1229,76863.0
2022-10-10 12:30:00,43.22,43.23,43.11,43.19,65213.0,37.1229,37.1314,37.0284,37.0971,65213.0
2022-10-10 12:40:00,43.19,43.22,43.12,43.13,69985.0,37.0971,37.1229,37.037,37.0455,69985.0
2022-10-10 12:50:00,43.13,43.13,43.04,43.07,71576.0,37.0455,37.0455,36.9682,36.994,71576.0
2022-10-10 13:00:00,43.06,43.07,43.0,43.04,45276.0,36.9854,36.994,36.9339,36.9682,45276.0
2022-10-10 13:10:00,43.04,43.15,42.98,43.02,161588.0,36.9682,37.0627,36.9167,36.9511,161588.0
2022-10-10 13:20:00,43.03,43.1,43.0,43.09,57701.0,36.9597,37.0198,36.9339,37.0112,57701.0
2022-10-10 13:30:00,43.08,43.16,43.07,43.15,55905.0,37.0026,37.0713,36.994,37.0627,55905.0
2022-10-10 13:40:00,43.15,43.41,43.12,43.39,59939.0,37.0627,37.286,37.037,37.2689,59939.0
2022-10-10 13:50:00,43.38,43.48,43.36,43.39,51648.0,37.2603,37.3462,37.2431,37.2689,51648.0
2022-10-10 14:00:00,43.39,43.47,43.35,43.39,98417.0,37.2689,37.3376,37.2345,37.2689,98417.0
2022-10-10 14:10:00,43.39,43.4,43.29,43.3,71370.0,37.2689,37.2775,37.183,37.1916,71370.0
2022-10-10 14:20:00,43.3,43.34,43.23,43.25,52381.0,37.1916,37.2259,37.1314,37.1486,52381.0
2022-10-10 14:30:00,43.24,43.36,43.21,43.36,45493.0,37.14,37.2431,37.1143,37.2431,45493.0
2022-10-10 14:40:00,43.36,43.38,43.26,43.27,67372.0,37.2431,37.2603,37.1572,37.1658,67372.0
2022-10-10 14:50:00,43.28,43.31,43.22,43.27,53288.0,37.1744,37.2002,37.1229,37.1658,53288.0
2022-10-10 15:00:00,43.27,43.33,43.21,43.27,62486.0,37.1658,37.2173,37.1143,37.1658,62486.0
2022-10-10 15:10:00,43.26,43.46,43.24,43.45,105590.0,37.1572,37.329,37.14,37.3204,105590.0
2022-10-10 15:20:00,43.46,43.49,43.38,43.4,143346.0,37.329,37.3548,37.2603,37.2775,143346.0
2022-10-10 15:30:00,43.4,43.47,43.32,43.44,122361.0,37.2775,37.3376,37.2087,37.3118,122361.0
2022-10-10 15:40:00,43.44,43.45,43.32,43.38,134322.0,37.3118,37.3204,37.2087,37.2603,134322.0
2022-10-10 15:50:00,43.39,43.45,43.25,43.3,406296.0,37.2689,37.3204,37.1486,37.1916,406296.0
2022-10-11 09:30:00,42.98,43.1,42.79,42.93,115823.0,36.9167,37.0198,36.7535,36.8738,115823.0
2022-10-11 09:40:00,42.94,43.02,42.82,42.91,115058.0,36.8824,36.9511,36.7793,36.8566,115058.0
2022-10-11 09:50:00,42.92,43.04,42.85,42.95,81992.0,36.8652,36.9682,36.805,36.8909,81992.0
2022-10-11 10:00:00,42.94,43.0,42.82,42.88,107253.0,36.8824,36.9339,36.7793,36.8308,107253.0
2022-10-11 10:10:00,42.87,43.04,42.76,43.0,85400.0,36.8222,36.9682,36.7277,36.9339,85400.0
2022-10-11 10:20:00,42.99,43.03,42.88,42.92,67676.0,36.9253,36.9597,36.8308,36.8652,67676.0
2022-10-11 10:30:00,42.92,42.94,42.79,42.86,66187.0,36.8652,36.8824,36.7535,36.8136,66187.0
2022-10-11 10:40:00,42.88,42.98,42.85,42.87,67106.0,36.8308,36.9167,36.805,36.8222,67106.0
2022-10-11 10:50:00,42.88,42.91,42.71,42.71,51254.0,36.8308,36.8566,36.6848,36.6848,51254.0
2022-10-11 11:00:00,42.71,42.9,42.69,42.88,102295.0,36.6848,36.848,36.6676,36.8308,102295.0
2022-10-11 11:10:00,42.88,43.0,42.84,42.93,61688.0,36.8308,36.9339,36.7965,36.8738,61688.0
2022-10-11 11:20:00,42.93,43.0,42.88,42.96,77237.0,36.8738,36.9339,36.8308,36.8995,77237.0
2022-10-11 11:30:00,42.97,43.04,42.94,42.95,80296.0,36.9081,36.9682,36.8824,36.8909,80296.0
2022-10-11 11:40:00,42.97,43.23,42.93,43.19,67820.0,36.9081,37.1314,36.8738,37.0971,67820.0
2022-10-11 11:50:00,43.21,43.23,43.03,43.05,36045.0,37.1143,37.1314,36.9597,36.9768,36045.0
2022-10-11 12:00:00,43.04,43.04,42.86,42.94,85166.0,36.9682,36.9682,36.8136,36.8824,85166.0
2022-10-11 12:10:00,42.94,43.09,42.92,43.09,52554.0,36.8824,37.0112,36.8652,37.0112,52554.0
2022-10-11 12:20:00,43.09,43.19,43.06,43.15,51059.0,37.0112,37.0971,36.9854,37.0627,51059.0
2022-10-11 12:30:00,43.16,43.27,43.16,43.26,66174.0,37.0713,37.1658,37.0713,37.1572,66174.0
2022-10-11 12:40:00,43.27,43.38,43.25,43.33,86431.0,37.1658,37.2603,37.1486,37.2173,86431.0
2022-10-11 12:50:00,43.34,43.35,43.19,43.25,76392.0,37.2259,37.2345,37.0971,37.1486,76392.0
2022-10-11 13:00:00,43.25,43.27,43.16,43.21,123032.0,37.1486,37.1658,37.0713,37.1143,123032.0
2022-10-11 13:10:00,43.2,43.2,43.02,43.09,123710.0,37.1057,37.1057,36.9511,37.0112,123710.0
2022-10-11 13:20:00,43.1,43.16,43.02,43.06,197263.0,37.0198,37.0713,36.9511,36.9854,197263.0
2022-10-11 13:30:00,43.06,43.1,42.98,43.02,96296.0,36.9854,37.0198,36.9167,36.9511,96296.0
2022-10-11 13:40:00,43.02,43.08,42.99,43.02,130737.0,36.9511,37.0026,36.9253,36.9511,130737.0
2022-10-11 13:50:00,43.0,43.05,42.98,43.03,111365.0,36.9339,36.9768,36.9167,36.9597,111365.0
2022-10-11 14:00:00,43.03,43.07,42.87,42.91,132289.0,36.9597,36.994,36.8222,36.8566,132289.0
2022-10-11 14:10:00,42.91,42.93,42.83,42.87,106407.0,36.8566,36.8738,36.7879,36.8222,106407.0
2022-10-11 14:20:00,42.87,42.98,42.85,42.96,82651.0,36.8222,36.9167,36.805,36.8995,82651.0
2022-10-11 14:30:00,42.97,43.11,42.95,43.01,104643.0,36.9081,37.0284,36.8909,36.9425,104643.0
2022-10-11 14:40:00,43.01,43.05,42.71,42.75,131958.0,36.9425,36.9768,36.6848,36.7192,131958.0
2022-10-11 14:50:00,42.74,42.76,42.44,42.46,99347.0,36.7106,36.7277,36.4529,36.4701,99347.0
2022-10-11 15:00:00,42.44,42.46,42.31,42.33,123795.0,36.4529,36.4701,36.3412,36.3584,123795.0
2022-10-11 15:10:00,42.32,42.42,42.22,42.38,215562.0,36.3498,36.4357,36.2639,36.4014,215562.0
2022-10-11 15:20:00,42.39,42.43,42.26,42.35,173862.0,36.4099,36.4443,36.2983,36.3756,173862.0
2022-10-11 15:30:00,42.34,42.43,42.23,42.43,187345.0,36.367,36.4443,36.2725,36.4443,187345.0
2022-10-11 15:40:00,42.44,42.47,42.31,42.44,224198.0,36.4529,36.4787,36.3412,36.4529,224198.0
2022-10-11 15:50:00,42.45,42.52,42.3,42.43,487859.0,36.4615,36.5216,36.3326,36.4443,487859.0
2022-10-12 09:30:00,42.27,42.28,41.94,42.13,185238.0,36.3069,36.3155,36.0234,36.1866,185238.0
2022-10-12 09:40:00,42.12,42.17,41.87,41.9,139620.0,36.178,36.221,35.9633,35.9891,139620.0
2022-10-12 09:50:00,41.9,42.07,41.88,42.01,129787.0,35.9891,36.1351,35.9719,36.0835,129787.0
2022-10-12 10:00:00,42.01,42.25,42.01,42.09,128500.0,36.0835,36.2897,36.0835,36.1523,128500.0
2022-10-12 10:10:00,42.11,42.28,42.06,42.27,117632.0,36.1694,36.3155,36.1265,36.3069,117632.0
2022-10-12 10:20:00,42.27,42.34,42.18,42.26,131349.0,36.3069,36.367,36.2296,36.2983,131349.0
2022-10-12 10:30:00,42.26,42.35,42.2,42.26,110830.0,36.2983,36.3756,36.2467,36.2983,110830.0
2022-10-12 10:40:00,42.25,42.26,42.06,42.06,90849.0,36.2897,36.2983,36.1265,36.1265,90849.0
2022-10-12 10:50:00,42.07,42.24,42.06,42.23,94654.0,36.1351,36.2811,36.1265,36.2725,94654.0
2022-10-12 11:00:00,42.22,42.55,42.21,42.54,59649.0,36.2639,36.5474,36.2553,36.5388,59649.0
2022-10-12 11:10:00,42.53,42.59,42.47,42.54,97550.0,36.5302,36.5817,36.4787,36.5388,97550.0
2022-10-12 11:20:00,42.53,42.57,42.41,42.44,57602.0,36.5302,36.5645,36.4271,36.4529,57602.0
2022-10-12 11:30:00,42.44,42.46,42.34,42.38,67242.0,36.4529,36.4701,36.367,36.4014,67242.0
2022-10-12 11:40:00,42.38,42.52,42.37,42.44,85952.0,36.4014,36.5216,36.3928,36.4529,85952.0
2022-10-12 11:50:00,42.44,42.61,42.42,42.61,65181.0,36.4529,36.5989,36.4357,36.5989,65181.0
2022-10-12 12:00:00,42.62,42.75,42.59,42.62,74288.0,36.6075,36.7192,36.5817,36.6075,74288.0
2022-10-12 12:10:00,42.63,42.66,42.55,42.63,53947.0,36.6161,36.6419,36.5474,36.6161,53947.0
2022-10-12 12:20:00,42.64,42.73,42.63,42.67,60833.0,36.6247,36.702,36.6161,36.6504,60833.0
2022-10-12 12:30:00,42.66,42.69,42.57,42.59,52533.0,36.6419,36.6676,36.5645,36.5817,52533.0
2022-10-12 12:40:00,42.59,42.61,42.52,42.61,59670.0,36.5817,36.5989,36.5216,36.5989,59670.0
2022-10-12 12:50:00,42.62,42.66,42.61,42.61,51773.0,36.6075,36.6419,36.5989,36.5989,51773.0
2022-10-12 13:00:00,42.61,42.7,42.59,42.66,75584.0,36.5989,36.6762,36.5817,36.6419,75584.0
2022-10-12 13:10:00,42.66,42.67,42.52,42.52,77308.0,36.6419,36.6504,36.5216,36.5216,77308.0
2022-10-12 13:20:00,42.53,42.55,42.47,42.5,49633.0,36.5302,36.5474,36.4787,36.5044,49633.0
2022-10-12 13:30:00,42.49,42.5,42.38,42.46,67095.0,36.4958,36.5044,36.4014,36.4701,67095.0
2022-10-12 13:40:00,42.46,42.5,42.37,42.48,55819.0,36.4701,36.5044,36.3928,36.4872,55819.0
2022-10-12 13:50:00,42.48,42.49,42.39,42.46,91505.0,36.4872,36.4958,36.4099,36.4701,91505.0
2022-10-12 14:00:00,42.46,42.71,42.42,42.64,177108.0,36.4701,36.6848,36.4357,36.6247,177108.0
2022-10-12 14:10:00,42.62,42.77,42.59,42.65,91965.0,36.6075,36.7363,36.5817,36.6333,91965.0
2022-10-12 14:20:00,42.65,42.69,42.56,42.67,74598.0,36.6333,36.6676,36.556,36.6504,74598.0
2022-10-12 14:30:00,42.69,42.73,42.63,42.72,57021.0,36.6676,36.702,36.6161,36.6934,57021.0
2022-10-12 14:40:00,42.72,42.74,42.61,42.62,36746.0,36.6934,36.7106,36.5989,36.6075,36746.0
2022-10-12 14:50:00,42.61,42.64,42.53,42.54,57304.0,36.5989,36.6247,36.5302,36.5388,57304.0
2022-10-12 15:00:00,42.55,42.58,42.5,42.52,57212.0,36.5474,36.5731,36.5044,36.5216,57212.0
2022-10-12 15:10:00,42.52,42.55,42.45,42.54,86805.0,36.5216,36.5474,36.4615,36.5388,86805.0
2022-10-12 15:20:00,42.54,42.55,42.38,42.39,100940.0,36.5388,36.5474,36.4014,36.4099,100940.0
2022-10-12 15:30:00,42.38,42.45,42.35,42.38,112838.0,36.4014,36.4615,36.3756,36.4014,112838.0
2022-10-12 15:40:00,42.38,42.39,42.28,42.3,205297.0,36.4014,36.4099,36.3155,36.3326,205297.0
2022-10-12 15:50:00,42.29,42.3,42.04,42.08,673454.0,36.324,36.3326,36.1093,36.1437,673454.0
2022-10-13 09:30:00,41.48,41.52,41.07,41.21,183450.0,35.6283,35.6627,35.2762,35.3964,183450.0
2022-10-13 09:40:00,41.21,41.7,41.16,41.7,125096.0,35.3964,35.8173,35.3535,35.8173,125096.0
2022-10-13 09:50:00,41.7,42.14,41.69,42.03,97819.0,35.8173,36.1952,35.8087,36.1007,97819.0
2022-10-13 10:00:00,42.02,42.18,41.93,42.17,111797.0,36.0921,36.2296,36.0148,36.221,111797.0
2022-10-13 10:10:00,42.16,42.47,42.03,42.34,131864.0,36.2124,36.4787,36.1007,36.367,131864.0
2022-10-13 10:20:00,42.34,42.38,42.02,42.09,107955.0,36.367,36.4014,36.0921,36.1523,107955.0
2022-10-13 10:30:00,42.06,42.18,41.99,42.18,138117.0,36.1265,36.2296,36.0664,36.2296,138117.0
2022-10-13 10:40:00,42.17,42.32,42.09,42.3,128647.0,36.221,36.3498,36.1523,36.3326,128647.0
2022-10-13 10:50:00,42.3,42.47,42.25,42.4,120190.0,36.3326,36.4787,36.2897,36.4185,120190.0
2022-10-13 11:00:00,42.39,42.84,42.37,42.8,153089.0,36.4099,36.7965,36.3928,36.7621,153089.0
2022-10-13 11:10:00,42.79,43.23,42.68,42.96,183643.0,36.7535,37.1314,36.659,36.8995,183643.0
2022-10-13 11:20:00,42.96,43.36,42.94,43.06,379916.0,36.8995,37.2431,36.8824,36.9854,379916.0
2022-10-13 11:30:00,43.08,43.67,43.03,43.54,138535.0,37.0026,37.5094,36.9597,37.3977,138535.0
2022-10-13 11:40:00,43.56,43.64,43.32,43.45,127979.0,37.4149,37.4836,37.2087,37.3204,127979.0
2022-10-13 11:50:00,43.43,43.62,43.37,43.6,95867.0,37.3032,37.4664,37.2517,37.4492,95867.0
2022-10-13 12:00:00,43.62,43.8,43.59,43.69,78971.0,37.4664,37.621,37.4407,37.5265,78971.0
2022-10-13 12:10:00,43.7,43.89,43.63,43.75,129304.0,37.5351,37.6983,37.475,37.5781,129304.0
2022-10-13 12:20:00,43.72,43.9,43.69,43.83,99758.0,37.5523,37.7069,37.5265,37.6468,99758.0
2022-10-13 12:30:00,43.84,43.87,43.75,43.84,66194.0,37.6554,37.6812,37.5781,37.6554,66194.0
2022-10-13 12:40:00,43.85,44.18,43.85,44.16,56123.0,37.664,37.9474,37.664,37.9302,56123.0
2022-10-13 12:50:00,44.15,44.23,44.04,44.08,78637.0,37.9217,37.9904,37.8272,37.8615,78637.0
2022-10-13 13:00:00,44.08,44.14,43.93,43.93,78195.0,37.8615,37.9131,37.7327,37.7327,78195.0
2022-10-13 13:10:00,43.92,44.13,43.9,44.09,61027.0,37.7241,37.9045,37.7069,37.8701,61027.0
2022-10-13 13:20:00,44.1,44.31,44.1,44.26,65271.0,37.8787,38.0591,37.8787,38.0161,65271.0
2022-10-13 13:30:00,44.28,44.39,44.2,44.26,106712.0,38.0333,38.1278,37.9646,38.0161,106712.0
2022-10-13 13:40:00,44.27,44.29,44.14,44.25,89977.0,38.0247,38.0419,37.9131,38.0075,89977.0
2022-10-13 13:50:00,44.25,44.26,44.14,44.17,75493.0,38.0075,38.0161,37.9131,37.9388,75493.0
2022-10-13 14:00:00,44.13,44.23,44.08,44.16,73733.0,37.9045,37.9904,37.8615,37.9302,73733.0
2022-10-13 14:10:00,44.17,44.33,44.14,44.25,84966.0,37.9388,38.0763,37.9131,38.0075,84966.0
2022-10-13 14:20:00,44.26,44.26,44.0,44.03,60828.0,38.0161,38.0161,37.7928,37.8186,60828.0
2022-10-13 14:30:00,44.03,44.15,44.03,44.13,104082.0,37.8186,37.9217,37.8186,37.9045,104082.0
2022-10-13 14:40:00,44.12,44.16,44.04,44.11,76845.0,37.8959,37.9302,37.8272,37.8873,76845.0
2022-10-13 14:50:00,44.11,44.28,44.08,44.23,87466.0,37.8873,38.0333,37.8615,37.9904,87466.0
2022-10-13 15:00:00,44.23,44.26,44.14,44.25,116959.0,37.9904,38.0161,37.9131,38.0075,116959.0
2022-10-13 15:10:00,44.25,44.28,44.16,44.23,92260.0,38.0075,38.0333,37.9302,37.9904,92260.0
2022-10-13 15:20:00,44.23,44.28,44.14,44.17,123215.0,37.9904,38.0333,37.9131,37.9388,123215.0
2022-10-13 15:30:00,44.17,44.25,44.01,44.12,146810.0,37.9388,38.0075,37.8014,37.8959,146810.0
2022-10-13 15:40:00,44.12,44.21,44.02,44.15,160010.0,37.8959,37.9732,37.81,37.9217,160010.0
2022-10-13 15:50:00,44.15,44.2,44.03,44.08,559862.0,37.9217,37.9646,37.8186,37.8615,559862.0
2022-10-14 09:30:00,44.32,45.19,44.15,45.14,289369.0,38.0677,38.8149,37.9217,38.772,289369.0
2022-10-14 09:40:00,45.14,45.15,44.16,44.4,166841.0,38.772,38.7806,37.9302,38.1364,166841.0
2022-10-14 09:50:00,44.4,44.79,44.39,44.61,139970.0,38.1364,38.4714,38.1278,38.3168,139970.0
2022-10-14 10:00:00,44.62,44.64,44.11,44.3,169342.0,38.3254,38.3425,37.8873,38.0505,169342.0
2022-10-14 10:10:00,44.29,44.37,43.84,43.92,175204.0,38.0419,38.1106,37.6554,37.7241,175204.0
2022-10-14 10:20:00,43.89,43.89,43.5,43.57,161042.0,37.6983,37.6983,37.3634,37.4235,161042.0
2022-10-14 10:30:00,43.58,43.74,43.56,43.66,162651.0,37.4321,37.5695,37.4149,37.5008,162651.0
2022-10-14 10:40:00,43.65,43.7,43.33,43.4,144051.0,37.4922,37.5351,37.2173,37.2775,144051.0
2022-10-14 10:50:00,43.41,43.67,43.4,43.63,121357.0,37.286,37.5094,37.2775,37.475,121357.0
2022-10-14 11:00:00,43.64,43.95,43.64,43.73,130052.0,37.4836,37.7499,37.4836,37.5609,130052.0
2022-10-14 11:10:00,43.73,43.78,43.59,43.63,94859.0,37.5609,37.6039,37.4407,37.475,94859.0
2022-10-14 11:20:00,43.63,43.85,43.62,43.8,103736.0,37.475,37.664,37.4664,37.621,103736.0
2022-10-14 11:30:00,43.8,43.8,43.54,43.69,198655.0,37.621,37.621,37.3977,37.5265,198655.0
2022-10-14 11:40:00,43.69,43.73,43.56,43.64,108030.0,37.5265,37.5609,37.4149,37.4836,108030.0
2022-10-14 11:50:00,43.63,43.69,43.53,43.63,67853.0,37.475,37.5265,37.3891,37.475,67853.0
2022-10-14 12:00:00,43.62,43.85,43.51,43.52,153651.0,37.4664,37.664,37.3719,37.3805,153651.0
2022-10-14 12:10:00,43.52,43.64,43.46,43.64,142142.0,37.3805,37.4836,37.329,37.4836,142142.0
2022-10-14 12:20:00,43.64,43.65,43.51,43.58,76663.0,37.4836,37.4922,37.3719,37.4321,76663.0
2022-10-14 12:30:00,43.57,43.68,43.52,43.65,106063.0,37.4235,37.518,37.3805,37.4922,106063.0
2022-10-14 12:40:00,43.64,43.74,43.56,43.57,88492.0,37.4836,37.5695,37.4149,37.4235,88492.0
2022-10-14 12:50:00,43.55,43.56,43.46,43.48,86425.0,37.4063,37.4149,37.329,37.3462,86425.0
2022-10-14 13:00:00,43.48,43.58,43.36,43.4,120225.0,37.3462,37.4321,37.2431,37.2775,120225.0
2022-10-14 13:10:00,43.4,43.46,43.37,43.41,73499.0,37.2775,37.329,37.2517,37.286,73499.0
2022-10-14 13:20:00,43.4,43.43,43.31,43.4,61238.0,37.2775,37.3032,37.2002,37.2775,61238.0
2022-10-14 13:30:00,43.39,43.46,43.34,43.43,77734.0,37.2689,37.329,37.2259,37.3032,77734.0
2022-10-14 13:40:00,43.42,43.47,43.34,43.37,93296.0,37.2946,37.3376,37.2259,37.2517,93296.0
2022-10-14 13:50:00,43.35,43.39,43.29,43.37,66926.0,37.2345,37.2689,37.183,37.2517,66926.0
2022-10-14 14:00:00,43.37,43.37,43.21,43.26,71318.0,37.2517,37.2517,37.1143,37.1572,71318.0
2022-10-14 14:10:00,43.25,43.25,43.17,43.19,92876.0,37.1486,37.1486,37.0799,37.0971,92876.0
2022-10-14 14:20:00,43.19,43.21,43.07,43.15,177798.0,37.0971,37.1143,36.994,37.0627,177798.0
2022-10-14 14:30:00,43.14,43.15,43.04,43.1,112639.0,37.0541,37.0627,36.9682,37.0198,112639.0
2022-10-14 14:40:00,43.1,43.13,43.0,43.13,114721.0,37.0198,37.0455,36.9339,37.0455,114721.0
2022-10-14 14:50:00,43.13,43.15,43.05,43.14,90398.0,37.0455,37.0627,36.9768,37.0541,90398.0
2022-10-14 15:00:00,43.14,43.29,43.13,43.15,165345.0,37.0541,37.183,37.0455,37.0627,165345.0
2022-10-14 15:10:00,43.14,43.2,43.0,43.06,174272.0,37.0541,37.1057,36.9339,36.9854,174272.0
2022-10-14 15:20:00,43.05,43.16,43.03,43.12,211594.0,36.9768,37.0713,36.9597,37.037,211594.0
2022-10-14 15:30:00,43.12,43.24,43.06,43.09,304601.0,37.037,37.14,36.9854,37.0112,304601.0
2022-10-14 15:40:00,43.09,43.11,42.94,42.98,370968.0,37.0112,37.0284,36.8824,36.9167,370968.0
2022-10-14 15:50:00,42.98,43.04,42.88,43.0,1191016.0,36.9167,36.9682,36.8308,36.9339,1191016.0
2022-10-17 09:30:00,44.0,44.36,43.94,44.23,174209.0,37.7928,38.102,37.7413,37.9904,174209.0
2022-10-17 09:40:00,44.26,44.38,44.01,44.17,177791.0,38.0161,38.1192,37.8014,37.9388,177791.0
2022-10-17 09:50:00,44.17,44.24,44.0,44.1,171281.0,37.9388,37.999,37.7928,37.8787,171281.0
2022-10-17 10:00:00,44.09,44.36,44.09,44.26,155487.0,37.8701,38.102,37.8701,38.0161,155487.0
2022-10-17 10:10:00,44.27,44.56,44.26,44.48,128658.0,38.0247,38.2738,38.0161,38.2051,128658.0
2022-10-17 10:20:00,44.45,44.53,44.27,44.33,115055.0,38.1793,38.248,38.0247,38.0763,115055.0
2022-10-17 10:30:00,44.33,44.34,44.12,44.18,126207.0,38.0763,38.0849,37.8959,37.9474,126207.0
2022-10-17 10:40:00,44.17,44.2,44.04,44.09,101402.0,37.9388,37.9646,37.8272,37.8701,101402.0
2022-10-17 10:50:00,44.08,44.08,43.91,43.94,135904.0,37.8615,37.8615,37.7155,37.7413,135904.0
2022-10-17 11:00:00,43.95,44.15,43.95,44.04,109802.0,37.7499,37.9217,37.7499,37.8272,109802.0
2022-10-17 11:10:00,44.03,44.11,43.99,44.05,108146.0,37.8186,37.8873,37.7842,37.8358,108146.0
2022-10-17 11:20:00,44.05,44.24,44.05,44.23,143695.0,37.8358,37.999,37.8358,37.9904,143695.0
2022-10-17 11:30:00,44.23,44.39,44.22,44.38,156839.0,37.9904,38.1278,37.9818,38.1192,156839.0
2022-10-17 11:40:00,44.38,44.45,44.34,44.43,103991.0,38.1192,38.1793,38.0849,38.1622,103991.0
2022-10-17 11:50:00,44.43,44.43,44.33,44.34,101956.0,38.1622,38.1622,38.0763,38.0849,101956.0
2022-10-17 12:00:00,44.34,44.43,44.3,44.42,60064.0,38.0849,38.1622,38.0505,38.1536,60064.0
2022-10-17 12:10:00,44.42,44.42,44.21,44.24,84872.0,38.1536,38.1536,37.9732,37.999,84872.0
2022-10-17 12:20:00,44.24,44.38,44.19,44.34,91172.0,37.999,38.1192,37.956,38.0849,91172.0
2022-10-17 12:30:00,44.34,44.42,44.33,44.38,73845.0,38.0849,38.1536,38.0763,38.1192,73845.0
2022-10-17 12:40:00,44.39,44.39,44.28,44.33,61458.0,38.1278,38.1278,38.0333,38.0763,61458.0
2022-10-17 12:50:00,44.34,44.35,44.26,44.28,52718.0,38.0849,38.0934,38.0161,38.0333,52718.0
2022-10-17 13:00:00,44.27,44.31,44.23,44.26,109379.0,38.0247,38.0591,37.9904,38.0161,109379.0
2022-10-17 13:10:00,44.25,44.32,44.22,44.24,78902.0,38.0075,38.0677,37.9818,37.999,78902.0
2022-10-17 13:20:00,44.24,44.45,44.23,44.45,85897.0,37.999,38.1793,37.9904,38.1793,85897.0
2022-10-17 13:30:00,44.45,44.49,44.43,44.48,74081.0,38.1793,38.2137,38.1622,38.2051,74081.0
2022-10-17 13:40:00,44.48,44.65,44.45,44.61,358495.0,38.2051,38.3511,38.1793,38.3168,358495.0
2022-10-17 13:50:00,44.61,44.63,44.51,44.53,130080.0,38.3168,38.3339,38.2309,38.248,130080.0
2022-10-17 14:00:00,44.53,44.6,44.47,44.54,143331.0,38.248,38.3082,38.1965,38.2566,143331.0
2022-10-17 14:10:00,44.54,44.54,44.39,44.47,139876.0,38.2566,38.2566,38.1278,38.1965,139876.0
2022-10-17 14:20:00,44.47,44.53,44.42,44.52,298032.0,38.1965,38.248,38.1536,38.2395,298032.0
2022-10-17 14:30:00,44.52,44.61,44.47,44.59,105658.0,38.2395,38.3168,38.1965,38.2996,105658.0
2022-10-17 14:40:00,44.59,44.68,44.56,44.57,139868.0,38.2996,38.3769,38.2738,38.2824,139868.0
2022-10-17 14:50:00,44.56,44.57,44.47,44.54,185722.0,38.2738,38.2824,38.1965,38.2566,185722.0
2022-10-17 15:00:00,44.53,44.57,44.43,44.5,146096.0,38.248,38.2824,38.1622,38.2223,146096.0
2022-10-17 15:10:00,44.5,44.52,44.4,44.47,211390.0,38.2223,38.2395,38.1364,38.1965,211390.0
2022-10-17 15:20:00,44.47,44.53,44.43,44.52,243233.0,38.1965,38.248,38.1622,38.2395,243233.0
2022-10-17 15:30:00,44.51,44.64,44.48,44.55,269956.0,38.2309,38.3425,38.2051,38.2652,269956.0
2022-10-17 15:40:00,44.55,44.68,44.52,44.55,462128.0,38.2652,38.3769,38.2395,38.2652,462128.0
2022-10-17 15:50:00,44.55,44.63,44.39,44.44,827992.0,38.2652,38.3339,38.1278,38.1707,827992.0
2022-10-18 09:30:00,42.76,44.43,41.9,44.32,959767.0,36.7277,38.1622,35.9891,38.0677,959767.0
2022-10-18 09:40:00,44.33,44.37,43.73,43.79,698061.0,38.0763,38.1106,37.5609,37.6124,698061.0
2022-10-18 09:50:00,43.8,44.05,43.47,44.04,357609.0,37.621,37.8358,37.3376,37.8272,357609.0
2022-10-18 10:00:00,44.05,44.69,44.03,44.66,332831.0,37.8358,38.3855,37.8186,38.3597,332831.0
2022-10-18 10:10:00,44.65,44.66,44.12,44.3,250294.0,38.3511,38.3597,37.8959,38.0505,250294.0
2022-10-18 10:20:00,44.29,44.45,44.18,44.21,222651.0,38.0419,38.1793,37.9474,37.9732,222651.0
2022-10-18 10:30:00,44.21,44.22,43.74,43.75,221652.0,37.9732,37.9818,37.5695,37.5781,221652.0
2022-10-18 10:40:00,43.74,43.94,43.72,43.78,169849.0,37.5695,37.7413,37.5523,37.6039,169849.0
2022-10-18 10:50:00,43.78,44.03,43.74,43.79,124624.0,37.6039,37.8186,37.5695,37.6124,124624.0
2022-10-18 11:00:00,43.79,43.8,43.52,43.52,128151.0,37.6124,37.621,37.3805,37.3805,128151.0
2022-10-18 11:10:00,43.51,43.62,43.46,43.49,210803.0,37.3719,37.4664,37.329,37.3548,210803.0
2022-10-18 11:20:00,43.48,43.49,43.15,43.25,171934.0,37.3462,37.3548,37.0627,37.1486,171934.0
2022-10-18 11:30:00,43.25,43.25,42.92,43.06,268456.0,37.1486,37.1486,36.8652,36.9854,268456.0
2022-10-18 11:40:00,43.07,43.26,42.88,43.26,144311.0,36.994,37.1572,36.8308,37.1572,144311.0
2022-10-18 11:50:00,43.25,43.56,43.23,43.5,113556.0,37.1486,37.4149,37.1314,37.3634,113556.0
2022-10-18 12:00:00,43.5,43.61,43.39,43.61,100501.0,37.3634,37.4578,37.2689,37.4578,100501.0
2022-10-18 12:10:00,43.62,43.74,43.62,43.68,132478.0,37.4664,37.5695,37.4664,37.518,132478.0
2022-10-18 12:20:00,43.67,43.71,43.56,43.62,62665.0,37.5094,37.5437,37.4149,37.4664,62665.0
2022-10-18 12:30:00,43.61,43.73,43.54,43.63,105186.0,37.4578,37.5609,37.3977,37.475,105186.0
2022-10-18 12:40:00,43.63,43.67,43.57,43.62,55325.0,37.475,37.5094,37.4235,37.4664,55325.0
2022-10-18 12:50:00,43.62,43.69,43.49,43.5,82837.0,37.4664,37.5265,37.3548,37.3634,82837.0
2022-10-18 13:00:00,43.49,43.52,43.36,43.41,163453.0,37.3548,37.3805,37.2431,37.286,163453.0
2022-10-18 13:10:00,43.41,43.55,43.4,43.52,116669.0,37.286,37.4063,37.2775,37.3805,116669.0
2022-10-18 13:20:00,43.51,43.58,43.46,43.54,102536.0,37.3719,37.4321,37.329,37.3977,102536.0
2022-10-18 13:30:00,43.55,43.81,43.54,43.73,116956.0,37.4063,37.6296,37.3977,37.5609,116956.0
2022-10-18 13:40:00,43.73,43.76,43.64,43.75,168277.0,37.5609,37.5867,37.4836,37.5781,168277.0
2022-10-18 13:50:00,43.76,43.82,43.72,43.78,156411.0,37.5867,37.6382,37.5523,37.6039,156411.0
2022-10-18 14:00:00,43.78,43.78,43.5,43.51,137229.0,37.6039,37.6039,37.3634,37.3719,137229.0
2022-10-18 14:10:00,43.51,43.54,43.42,43.43,147635.0,37.3719,37.3977,37.2946,37.3032,147635.0
2022-10-18 14:20:00,43.43,43.5,43.38,43.48,71016.0,37.3032,37.3634,37.2603,37.3462,71016.0
2022-10-18 14:30:00,43.48,43.51,43.33,43.36,87122.0,37.3462,37.3719,37.2173,37.2431,87122.0
2022-10-18 14:40:00,43.37,43.39,43.12,43.17,105395.0,37.2517,37.2689,37.037,37.0799,105395.0
2022-10-18 14:50:00,43.16,43.16,43.02,43.02,195807.0,37.0713,37.0713,36.9511,36.9511,195807.0
2022-10-18 15:00:00,43.02,43.07,42.92,43.03,121610.0,36.9511,36.994,36.8652,36.9597,121610.0
2022-10-18 15:10:00,43.02,43.11,42.97,43.04,103792.0,36.9511,37.0284,36.9081,36.9682,103792.0
2022-10-18 15:20:00,43.04,43.1,42.99,43.05,116814.0,36.9682,37.0198,36.9253,36.9768,116814.0
2022-10-18 15:30:00,43.06,43.22,43.02,43.13,158154.0,36.9854,37.1229,36.9511,37.0455,158154.0
2022-10-18 15:40:00,43.13,43.26,43.12,43.25,256577.0,37.0455,37.1572,37.037,37.1486,256577.0
2022-10-18 15:50:00,43.25,43.41,43.22,43.38,750293.0,37.1486,37.286,37.1229,37.2603,750293.0
2022-10-19 09:30:00,42.85,43.43,42.76,43.26,241274.0,36.805,37.3032,36.7277,37.1572,241274.0
2022-10-19 09:40:00,43.24,43.26,42.97,43.0,179621.0,37.14,37.1572,36.9081,36.9339,179621.0
2022-10-19 09:50:00,42.99,43.4,42.99,43.26,201405.0,36.9253,37.2775,36.9253,37.1572,201405.0
2022-10-19 10:00:00,43.26,43.45,43.08,43.3,234291.0,37.1572,37.3204,37.0026,37.1916,234291.0
2022-10-19 10:10:00,43.31,43.46,43.17,43.4,185032.0,37.2002,37.329,37.0799,37.2775,185032.0
2022-10-19 10:20:00,43.41,43.59,43.38,43.48,192225.0,37.286,37.4407,37.2603,37.3462,192225.0
2022-10-19 10:30:00,43.48,43.52,43.29,43.34,96943.0,37.3462,37.3805,37.183,37.2259,96943.0
2022-10-19 10:40:00,43.34,43.34,43.17,43.27,119212.0,37.2259,37.2259,37.0799,37.1658,119212.0
2022-10-19 10:50:00,43.28,43.33,43.19,43.26,100962.0,37.1744,37.2173,37.0971,37.1572,100962.0
2022-10-19 11:00:00,43.26,43.29,43.19,43.22,75040.0,37.1572,37.183,37.0971,37.1229,75040.0
2022-10-19 11:10:00,43.22,43.39,43.2,43.34,69764.0,37.1229,37.2689,37.1057,37.2259,69764.0
2022-10-19 11:20:00,43.33,43.45,43.25,43.43,153545.0,37.2173,37.3204,37.1486,37.3032,153545.0
2022-10-19 11:30:00,43.43,43.44,43.25,43.41,154732.0,37.3032,37.3118,37.1486,37.286,154732.0
2022-10-19 11:40:00,43.41,43.41,43.23,43.3,134972.0,37.286,37.286,37.1314,37.1916,134972.0
2022-10-19 11:50:00,43.3,43.37,43.28,43.29,112536.0,37.1916,37.2517,37.1744,37.183,112536.0
2022-10-19 12:00:00,43.29,43.32,43.22,43.29,272838.0,37.183,37.2087,37.1229,37.183,272838.0
2022-10-19 12:10:00,43.28,43.36,43.24,43.35,124378.0,37.1744,37.2431,37.14,37.2345,124378.0
2022-10-19 12:20:00,43.34,43.36,43.17,43.21,117999.0,37.2259,37.2431,37.0799,37.1143,117999.0
2022-10-19 12:30:00,43.2,43.27,43.17,43.21,144851.0,37.1057,37.1658,37.0799,37.1143,144851.0
2022-10-19 12:40:00,43.22,43.22,42.93,42.98,305628.0,37.1229,37.1229,36.8738,36.9167,305628.0
2022-10-19 12:50:00,42.97,43.0,42.9,42.9,217847.0,36.9081,36.9339,36.848,36.848,217847.0
2022-10-19 13:00:00,42.9,42.93,42.63,42.68,119016.0,36.848,36.8738,36.6161,36.659,119016.0
2022-10-19 13:10:00,42.68,42.75,42.63,42.73,193563.0,36.659,36.7192,36.6161,36.702,193563.0
2022-10-19 13:20:00,42.72,42.83,42.71,42.73,91841.0,36.6934,36.7879,36.6848,36.702,91841.0
2022-10-19 13:30:00,42.73,42.77,42.52,42.55,145768.0,36.702,36.7363,36.5216,36.5474,145768.0
2022-10-19 13:40:00,42.55,42.68,42.54,42.63,198161.0,36.5474,36.659,36.5388,36.6161,198161.0
2022-10-19 13:50:00,42.63,42.63,42.38,42.47,292274.0,36.6161,36.6161,36.4014,36.4787,292274.0
2022-10-19 14:00:00,42.46,42.61,42.43,42.56,170514.0,36.4701,36.5989,36.4443,36.556,170514.0
2022-10-19 14:10:00,42.55,42.58,42.46,42.47,130221.0,36.5474,36.5731,36.4701,36.4787,130221.0
2022-10-19 14:20:00,42.47,42.54,42.38,42.5,169272.0,36.4787,36.5388,36.4014,36.5044,169272.0
2022-10-19 14:30:00,42.5,42.53,42.36,42.37,98037.0,36.5044,36.5302,36.3842,36.3928,98037.0
2022-10-19 14:40:00,42.37,42.41,42.27,42.27,336047.0,36.3928,36.4271,36.3069,36.3069,336047.0
2022-10-19 14:50:00,42.27,42.32,42.19,42.3,339580.0,36.3069,36.3498,36.2382,36.3326,339580.0
2022-10-19 15:00:00,42.29,42.38,42.22,42.31,299877.0,36.324,36.4014,36.2639,36.3412,299877.0
2022-10-19 15:10:00,42.32,42.53,42.3,42.47,161702.0,36.3498,36.5302,36.3326,36.4787,161702.0
2022-10-19 15:20:00,42.47,42.48,42.3,42.34,130234.0,36.4787,36.4872,36.3326,36.367,130234.0
2022-10-19 15:30:00,42.34,42.45,42.31,42.36,189026.0,36.367,36.4615,36.3412,36.3842,189026.0
2022-10-19 15:40:00,42.36,42.43,42.33,42.39,378587.0,36.3842,36.4443,36.3584,36.4099,378587.0
2022-10-19 15:50:00,42.39,42.47,42.31,42.45,805466.0,36.4099,36.4787,36.3412,36.4615,805466.0
2022-10-20 09:30:00,42.3,42.43,42.04,42.3,212519.0,36.3326,36.4443,36.1093,36.3326,212519.0
2022-10-20 09:40:00,42.31,42.43,42.21,42.31,205936.0,36.3412,36.4443,36.2553,36.3412,205936.0
2022-10-20 09:50:00,42.31,42.39,42.13,42.14,190924.0,36.3412,36.4099,36.1866,36.1952,190924.0
2022-10-20 10:00:00,42.15,42.68,42.15,42.64,146751.0,36.2038,36.659,36.2038,36.6247,146751.0
2022-10-20 10:10:00,42.66,42.74,42.58,42.71,108277.0,36.6419,36.7106,36.5731,36.6848,108277.0
2022-10-20 10:20:00,42.71,42.77,42.54,42.62,101052.0,36.6848,36.7363,36.5388,36.6075,101052.0
2022-10-20 10:30:00,42.63,42.66,42.21,42.23,185906.0,36.6161,36.6419,36.2553,36.2725,185906.0
2022-10-20 10:40:00,42.23,42.27,42.13,42.22,204779.0,36.2725,36.3069,36.1866,36.2639,204779.0
2022-10-20 10:50:00,42.21,42.29,42.0,42.1,176417.0,36.2553,36.324,36.075,36.1609,176417.0
2022-10-20 11:00:00,42.11,42.12,41.98,42.04,122279.0,36.1694,36.178,36.0578,36.1093,122279.0
2022-10-20 11:10:00,42.05,42.08,41.85,41.87,114589.0,36.1179,36.1437,35.9461,35.9633,114589.0
2022-10-20 11:20:00,41.87,41.96,41.7,41.72,92849.0,35.9633,36.0406,35.8173,35.8345,92849.0
2022-10-20 11:30:00,41.73,41.76,41.62,41.63,131825.0,35.843,35.8688,35.7486,35.7572,131825.0
2022-10-20 11:40:00,41.63,41.68,41.48,41.48,145522.0,35.7572,35.8001,35.6283,35.6283,145522.0
2022-10-20 11:50:00,41.48,41.55,41.31,41.34,129145.0,35.6283,35.6884,35.4823,35.5081,129145.0
2022-10-20 12:00:00,41.33,41.37,41.17,41.2,222410.0,35.4995,35.5338,35.3621,35.3878,222410.0
2022-10-20 12:10:00,41.2,41.32,41.18,41.3,140318.0,35.3878,35.4909,35.3706,35.4737,140318.0
2022-10-20 12:20:00,41.3,41.31,41.14,41.17,161133.0,35.4737,35.4823,35.3363,35.3621,161133.0
2022-10-20 12:30:00,41.16,41.19,41.06,41.07,147865.0,35.3535,35.3792,35.2676,35.2762,147865.0
2022-10-20 12:40:00,41.07,41.17,41.04,41.08,121831.0,35.2762,35.3621,35.2504,35.2847,121831.0
2022-10-20 12:50:00,41.08,41.09,40.97,41.06,224533.0,35.2847,35.2933,35.1903,35.2676,224533.0
2022-10-20 13:00:00,41.05,41.07,40.84,40.87,146608.0,35.259,35.2762,35.0786,35.1044,146608.0
2022-10-20 13:10:00,40.86,40.93,40.74,40.75,108865.0,35.0958,35.1559,34.9927,35.0013,108865.0
2022-10-20 13:20:00,40.75,40.9,40.64,40.66,195277.0,35.0013,35.1301,34.9068,34.924,195277.0
2022-10-20 13:30:00,40.66,40.68,40.51,40.57,235772.0,34.924,34.9412,34.7952,34.8467,235772.0
2022-10-20 13:40:00,40.59,40.74,40.56,40.56,238099.0,34.8639,34.9927,34.8381,34.8381,238099.0
2022-10-20 13:50:00,40.53,40.57,40.41,40.55,188986.0,34.8123,34.8467,34.7093,34.8295,188986.0
2022-10-20 14:00:00,40.54,40.55,40.33,40.37,138741.0,34.8209,34.8295,34.6406,34.6749,138741.0
2022-10-20 14:10:00,40.37,40.44,40.33,40.4,156669.0,34.6749,34.735,34.6406,34.7007,156669.0
2022-10-20 14:20:00,40.41,40.41,40.33,40.36,178444.0,34.7093,34.7093,34.6406,34.6663,178444.0
2022-10-20 14:30:00,40.35,40.61,40.35,40.58,105686.0,34.6577,34.8811,34.6577,34.8553,105686.0
2022-10-20 14:40:00,40.59,40.62,40.49,40.59,159744.0,34.8639,34.8896,34.778,34.8639,159744.0
2022-10-20 14:50:00,40.59,40.67,40.53,40.6,272210.0,34.8639,34.9326,34.8123,34.8725,272210.0
2022-10-20 15:00:00,40.59,40.62,40.49,40.58,407428.0,34.8639,34.8896,34.778,34.8553,407428.0
2022-10-20 15:10:00,40.58,40.59,40.35,40.38,288985.0,34.8553,34.8639,34.6577,34.6835,288985.0
2022-10-20 15:20:00,40.39,40.41,40.28,40.35,158639.0,34.6921,34.7093,34.5976,34.6577,158639.0
2022-10-20 15:30:00,40.34,40.44,40.31,40.39,223566.0,34.6491,34.735,34.6234,34.6921,223566.0
2022-10-20 15:40:00,40.39,40.48,40.32,40.46,399363.0,34.6921,34.7694,34.632,34.7522,399363.0
2022-10-20 15:50:00,40.46,40.56,40.4,40.41,984701.0,34.7522,34.8381,34.7007,34.7093,984701.0
2022-10-21 09:30:00,40.33,40.51,40.09,40.4,687094.0,34.6406,34.7952,34.4344,34.7007,687094.0
2022-10-21 09:40:00,40.39,40.86,40.0,40.79,355490.0,34.6921,35.0958,34.3571,35.0357,355490.0
2022-10-21 09:50:00,40.8,41.0,40.72,40.97,249565.0,35.0442,35.216,34.9755,35.1903,249565.0
2022-10-21 10:00:00,40.98,41.34,40.92,41.24,206292.0,35.1989,35.5081,35.1473,35.4222,206292.0
2022-10-21 10:10:00,41.22,41.22,41.02,41.07,180558.0,35.405,35.405,35.2332,35.2762,180558.0
2022-10-21 10:20:00,41.07,41.11,40.62,40.66,189123.0,35.2762,35.3105,34.8896,34.924,189123.0
2022-10-21 10:30:00,40.66,40.78,40.63,40.77,235209.0,34.924,35.0271,34.8982,35.0185,235209.0
2022-10-21 10:40:00,40.76,40.91,40.68,40.76,256533.0,35.0099,35.1387,34.9412,35.0099,256533.0
2022-10-21 10:50:00,40.76,40.95,40.75,40.89,182030.0,35.0099,35.1731,35.0013,35.1216,182030.0
2022-10-21 11:00:00,40.9,40.91,40.74,40.89,190916.0,35.1301,35.1387,34.9927,35.1216,190916.0
2022-10-21 11:10:00,40.91,41.07,40.89,41.0,203340.0,35.1387,35.2762,35.1216,35.216,203340.0
2022-10-21 11:20:00,40.97,41.04,40.87,40.9,132183.0,35.1903,35.2504,35.1044,35.1301,132183.0
2022-10-21 11:30:00,40.89,41.16,40.83,40.86,214925.0,35.1216,35.3535,35.07,35.0958,214925.0
2022-10-21 11:40:00,40.86,41.16,40.82,41.07,217611.0,35.0958,35.3535,35.0614,35.2762,217611.0
2022-10-21 11:50:00,41.07,41.15,41.03,41.07,207500.0,35.2762,35.3449,35.2418,35.2762,207500.0
2022-10-21 12:00:00,41.07,41.24,41.06,41.15,164541.0,35.2762,35.4222,35.2676,35.3449,164541.0
2022-10-21 12:10:00,41.14,41.16,40.94,40.98,172585.0,35.3363,35.3535,35.1645,35.1989,172585.0
2022-10-21 12:20:00,40.98,41.17,40.96,41.1,179883.0,35.1989,35.3621,35.1817,35.3019,179883.0
2022-10-21 12:30:00,41.11,41.27,41.06,41.16,151077.0,35.3105,35.4479,35.2676,35.3535,151077.0
2022-10-21 12:40:00,41.17,41.45,41.16,41.4,198548.0,35.3621,35.6025,35.3535,35.5596,198548.0
2022-10-21 12:50:00,41.4,41.46,41.33,41.35,103788.0,35.5596,35.6111,35.4995,35.5167,103788.0
2022-10-21 13:00:00,41.36,41.47,41.29,41.31,108313.0,35.5252,35.6197,35.4651,35.4823,108313.0
2022-10-21 13:10:00,41.32,41.33,41.22,41.29,129583.0,35.4909,35.4995,35.405,35.4651,129583.0
2022-10-21 13:20:00,41.28,41.32,41.22,41.3,144982.0,35.4565,35.4909,35.405,35.4737,144982.0
2022-10-21 13:30:00,41.31,41.35,41.18,41.22,151851.0,35.4823,35.5167,35.3706,35.405,151851.0
2022-10-21 13:40:00,41.22,41.29,41.2,41.29,260445.0,35.405,35.4651,35.3878,35.4651,260445.0
2022-10-21 13:50:00,41.29,41.36,41.26,41.36,157840.0,35.4651,35.5252,35.4394,35.5252,157840.0
2022-10-21 14:00:00,41.36,41.43,41.33,41.42,190587.0,35.5252,35.5854,35.4995,35.5768,190587.0
2022-10-21 14:10:00,41.42,41.44,41.34,41.35,151381.0,35.5768,35.594,35.5081,35.5167,151381.0
2022-10-21 14:20:00,41.34,41.36,41.28,41.34,99087.0,35.5081,35.5252,35.4565,35.5081,99087.0
2022-10-21 14:30:00,41.34,41.49,41.34,41.46,103844.0,35.5081,35.6369,35.5081,35.6111,103844.0
2022-10-21 14:40:00,41.46,41.48,41.35,41.38,115351.0,35.6111,35.6283,35.5167,35.5424,115351.0
2022-10-21 14:50:00,41.39,41.43,41.31,41.39,119728.0,35.551,35.5854,35.4823,35.551,119728.0
2022-10-21 15:00:00,41.39,41.42,41.34,41.38,137804.0,35.551,35.5768,35.5081,35.5424,137804.0
2022-10-21 15:10:00,41.37,41.42,41.35,41.39,178034.0,35.5338,35.5768,35.5167,35.551,178034.0
2022-10-21 15:20:00,41.39,41.47,41.38,41.45,213817.0,35.551,35.6197,35.5424,35.6025,213817.0
2022-10-21 15:30:00,41.44,41.59,41.44,41.56,238101.0,35.594,35.7228,35.594,35.697,238101.0
2022-10-21 15:40:00,41.57,41.66,41.57,41.59,284377.0,35.7056,35.7829,35.7056,35.7228,284377.0
2022-10-21 15:50:00,41.58,41.61,41.47,41.52,685498.0,35.7142,35.74,35.6197,35.6627,685498.0
2022-10-24 09:30:00,41.71,42.06,41.52,41.84,168387.0,35.8259,36.1265,35.6627,35.9375,168387.0
2022-10-24 09:40:00,41.83,42.25,41.64,42.03,129258.0,35.9289,36.2897,35.7657,36.1007,129258.0
2022-10-24 09:50:00,42.05,42.28,42.01,42.18,91640.0,36.1179,36.3155,36.0835,36.2296,91640.0
2022-10-24 10:00:00,42.19,42.21,41.75,41.93,273304.0,36.2382,36.2553,35.8602,36.0148,273304.0
2022-10-24 10:10:00,41.91,42.29,41.91,42.16,121679.0,35.9977,36.324,35.9977,36.2124,121679.0
2022-10-24 10:20:00,42.17,42.17,41.87,42.11,81510.0,36.221,36.221,35.9633,36.1694,81510.0
2022-10-24 10:30:00,42.1,42.41,42.04,42.2,213237.0,36.1609,36.4271,36.1093,36.2467,213237.0
2022-10-24 10:40:00,42.21,42.25,42.07,42.14,140907.0,36.2553,36.2897,36.1351,36.1952,140907.0
2022-10-24 10:50:00,42.15,42.46,42.13,42.45,133722.0,36.2038,36.4701,36.1866,36.4615,133722.0
2022-10-24 11:00:00,42.46,42.59,42.38,42.44,159134.0,36.4701,36.5817,36.4014,36.4529,159134.0
2022-10-24 11:10:00,42.44,42.59,42.33,42.4,109954.0,36.4529,36.5817,36.3584,36.4185,109954.0
2022-10-24 11:20:00,42.4,42.58,42.38,42.54,119011.0,36.4185,36.5731,36.4014,36.5388,119011.0
2022-10-24 11:30:00,42.54,42.54,42.38,42.48,118510.0,36.5388,36.5388,36.4014,36.4872,118510.0
2022-10-24 11:40:00,42.49,42.56,42.37,42.49,161957.0,36.4958,36.556,36.3928,36.4958,161957.0
2022-10-24 11:50:00,42.49,42.71,42.47,42.68,148393.0,36.4958,36.6848,36.4787,36.659,148393.0
2022-10-24 12:00:00,42.68,42.74,42.64,42.68,82161.0,36.659,36.7106,36.6247,36.659,82161.0
2022-10-24 12:10:00,42.68,42.82,42.68,42.81,113162.0,36.659,36.7793,36.659,36.7707,113162.0
2022-10-24 12:20:00,42.81,42.88,42.76,42.79,97651.0,36.7707,36.8308,36.7277,36.7535,97651.0
2022-10-24 12:30:00,42.8,42.85,42.75,42.78,93932.0,36.7621,36.805,36.7192,36.7449,93932.0
2022-10-24 12:40:00,42.77,42.78,42.65,42.73,65388.0,36.7363,36.7449,36.6333,36.702,65388.0
2022-10-24 12:50:00,42.73,42.74,42.56,42.58,57354.0,36.702,36.7106,36.556,36.5731,57354.0
2022-10-24 13:00:00,42.56,42.58,42.5,42.53,70804.0,36.556,36.5731,36.5044,36.5302,70804.0
2022-10-24 13:10:00,42.53,42.53,42.4,42.43,96435.0,36.5302,36.5302,36.4185,36.4443,96435.0
2022-10-24 13:20:00,42.43,42.48,42.36,42.41,182322.0,36.4443,36.4872,36.3842,36.4271,182322.0
2022-10-24 13:30:00,42.41,42.44,42.27,42.31,92570.0,36.4271,36.4529,36.3069,36.3412,92570.0
2022-10-24 13:40:00,42.31,42.38,42.29,42.31,122984.0,36.3412,36.4014,36.324,36.3412,122984.0
2022-10-24 13:50:00,42.3,42.34,42.25,42.31,72751.0,36.3326,36.367,36.2897,36.3412,72751.0
2022-10-24 14:00:00,42.32,42.43,42.28,42.41,74565.0,36.3498,36.4443,36.3155,36.4271,74565.0
2022-10-24 14:10:00,42.41,42.53,42.4,42.5,48291.0,36.4271,36.5302,36.4185,36.5044,48291.0
2022-10-24 14:20:00,42.49,42.57,42.46,42.57,76883.0,36.4958,36.5645,36.4701,36.5645,76883.0
2022-10-24 14:30:00,42.57,42.63,42.56,42.58,92989.0,36.5645,36.6161,36.556,36.5731,92989.0
2022-10-24 14:40:00,42.58,42.72,42.55,42.7,64935.0,36.5731,36.6934,36.5474,36.6762,64935.0
2022-10-24 14:50:00,42.69,42.69,42.62,42.64,101759.0,36.6676,36.6676,36.6075,36.6247,101759.0
2022-10-24 15:00:00,42.64,42.73,42.6,42.7,143420.0,36.6247,36.702,36.5903,36.6762,143420.0
2022-10-24 15:10:00,42.7,42.76,42.67,42.75,114497.0,36.6762,36.7277,36.6504,36.7192,114497.0
2022-10-24 15:20:00,42.75,42.77,42.65,42.76,202085.0,36.7192,36.7363,36.6333,36.7277,202085.0
2022-10-24 15:30:00,42.76,42.81,42.66,42.68,164845.0,36.7277,36.7707,36.6419,36.659,164845.0
2022-10-24 15:40:00,42.68,42.7,42.62,42.65,235555.0,36.659,36.6762,36.6075,36.6333,235555.0
2022-10-24 15:50:00,42.64,42.7,42.57,42.67,515186.0,36.6247,36.6762,36.5645,36.6504,515186.0
2022-10-25 09:30:00,42.38,42.79,42.25,42.76,204265.0,36.4014,36.7535,36.2897,36.7277,204265.0
2022-10-25 09:40:00,42.75,43.18,42.68,43.05,252696.0,36.7192,37.0885,36.659,36.9768,252696.0
2022-10-25 09:50:00,43.05,43.22,43.03,43.17,129883.0,36.9768,37.1229,36.9597,37.0799,129883.0
2022-10-25 10:00:00,43.18,43.21,42.91,43.0,139860.0,37.0885,37.1143,36.8566,36.9339,139860.0
2022-10-25 10:10:00,43.03,43.16,42.99,43.13,106269.0,36.9597,37.0713,36.9253,37.0455,106269.0
2022-10-25 10:20:00,43.12,43.25,43.07,43.24,85119.0,37.037,37.1486,36.994,37.14,85119.0
2022-10-25 10:30:00,43.23,43.27,43.08,43.13,96067.0,37.1314,37.1658,37.0026,37.0455,96067.0
2022-10-25 10:40:00,43.13,43.29,43.07,43.27,81205.0,37.0455,37.183,36.994,37.1658,81205.0
2022-10-25 10:50:00,43.28,43.33,43.14,43.16,114554.0,37.1744,37.2173,37.0541,37.0713,114554.0
2022-10-25 11:00:00,43.15,43.28,43.09,43.23,128679.0,37.0627,37.1744,37.0112,37.1314,128679.0
2022-10-25 11:10:00,43.24,43.3,43.18,43.28,156298.0,37.14,37.1916,37.0885,37.1744,156298.0
2022-10-25 11:20:00,43.28,43.41,43.25,43.37,88115.0,37.1744,37.286,37.1486,37.2517,88115.0
2022-10-25 11:30:00,43.37,43.48,43.33,43.43,101375.0,37.2517,37.3462,37.2173,37.3032,101375.0
2022-10-25 11:40:00,43.43,43.53,43.39,43.52,85450.0,37.3032,37.3891,37.2689,37.3805,85450.0
2022-10-25 11:50:00,43.52,43.55,43.44,43.46,258193.0,37.3805,37.4063,37.3118,37.329,258193.0
2022-10-25 12:00:00,43.46,43.54,43.44,43.53,76971.0,37.329,37.3977,37.3118,37.3891,76971.0
2022-10-25 12:10:00,43.55,43.57,43.5,43.55,50849.0,37.4063,37.4235,37.3634,37.4063,50849.0
2022-10-25 12:20:00,43.56,43.6,43.48,43.54,51778.0,37.4149,37.4492,37.3462,37.3977,51778.0
2022-10-25 12:30:00,43.53,43.67,43.51,43.67,81205.0,37.3891,37.5094,37.3719,37.5094,81205.0
2022-10-25 12:40:00,43.66,43.69,43.53,43.54,71824.0,37.5008,37.5265,37.3891,37.3977,71824.0
2022-10-25 12:50:00,43.54,43.59,43.52,43.55,46446.0,37.3977,37.4407,37.3805,37.4063,46446.0
2022-10-25 13:00:00,43.55,43.58,43.47,43.55,60443.0,37.4063,37.4321,37.3376,37.4063,60443.0
2022-10-25 13:10:00,43.54,43.55,43.43,43.48,74233.0,37.3977,37.4063,37.3032,37.3462,74233.0
2022-10-25 13:20:00,43.48,43.49,43.43,43.47,51134.0,37.3462,37.3548,37.3032,37.3376,51134.0
2022-10-25 13:30:00,43.47,43.54,43.44,43.45,45798.0,37.3376,37.3977,37.3118,37.3204,45798.0
2022-10-25 13:40:00,43.45,43.47,43.32,43.4,58803.0,37.3204,37.3376,37.2087,37.2775,58803.0
2022-10-25 13:50:00,43.4,43.4,43.33,43.38,46952.0,37.2775,37.2775,37.2173,37.2603,46952.0
2022-10-25 14:00:00,43.37,43.43,43.37,43.41,67264.0,37.2517,37.3032,37.2517,37.286,67264.0
2022-10-25 14:10:00,43.41,43.45,43.33,43.45,119327.0,37.286,37.3204,37.2173,37.3204,119327.0
2022-10-25 14:20:00,43.45,43.51,43.43,43.51,187107.0,37.3204,37.3719,37.3032,37.3719,187107.0
2022-10-25 14:30:00,43.51,43.61,43.5,43.59,157752.0,37.3719,37.4578,37.3634,37.4407,157752.0
2022-10-25 14:40:00,43.6,43.62,43.51,43.55,362463.0,37.4492,37.4664,37.3719,37.4063,362463.0
2022-10-25 14:50:00,43.55,43.64,43.55,43.56,142371.0,37.4063,37.4836,37.4063,37.4149,142371.0
2022-10-25 15:00:00,43.56,43.71,43.55,43.7,100169.0,37.4149,37.5437,37.4063,37.5351,100169.0
2022-10-25 15:10:00,43.69,43.77,43.66,43.75,186639.0,37.5265,37.5953,37.5008,37.5781,186639.0
2022-10-25 15:20:00,43.75,43.76,43.69,43.73,154747.0,37.5781,37.5867,37.5265,37.5609,154747.0
2022-10-25 15:30:00,43.74,43.89,43.74,43.85,506242.0,37.5695,37.6983,37.5695,37.664,506242.0
2022-10-25 15:40:00,43.86,43.86,43.81,43.84,272713.0,37.6726,37.6726,37.6296,37.6554,272713.0
2022-10-25 15:50:00,43.85,43.89,43.8,43.87,843259.0,37.664,37.6983,37.621,37.6812,843259.0
2022-10-26 09:30:00,43.91,44.32,43.91,44.19,154819.0,37.7155,38.0677,37.7155,37.956,154819.0
2022-10-26 09:40:00,44.19,44.4,44.09,44.19,155786.0,37.956,38.1364,37.8701,37.956,155786.0
2022-10-26 09:50:00,44.18,44.28,43.96,44.02,98628.0,37.9474,38.0333,37.7585,37.81,98628.0
2022-10-26 10:00:00,44.02,44.4,44.02,44.3,139931.0,37.81,38.1364,37.81,38.0505,139931.0
2022-10-26 10:10:00,44.29,44.29,44.12,44.2,104186.0,38.0419,38.0419,37.8959,37.9646,104186.0
2022-10-26 10:20:00,44.19,44.4,44.18,44.39,46322.0,37.956,38.1364,37.9474,38.1278,46322.0
2022-10-26 10:30:00,44.38,44.4,44.13,44.16,77585.0,38.1192,38.1364,37.9045,37.9302,77585.0
2022-10-26 10:40:00,44.16,44.32,44.14,44.27,64521.0,37.9302,38.0677,37.9131,38.0247,64521.0
2022-10-26 10:50:00,44.27,44.38,44.25,44.3,67351.0,38.0247,38.1192,38.0075,38.0505,67351.0
2022-10-26 11:00:00,44.3,44.55,44.3,44.53,80148.0,38.0505,38.2652,38.0505,38.248,80148.0
2022-10-26 11:10:00,44.53,44.63,44.51,44.56,72015.0,38.248,38.3339,38.2309,38.2738,72015.0
2022-10-26 11:20:00,44.56,44.63,44.49,44.55,63675.0,38.2738,38.3339,38.2137,38.2652,63675.0
2022-10-26 11:30:00,44.54,44.58,44.49,44.5,66650.0,38.2566,38.291,38.2137,38.2223,66650.0
2022-10-26 11:40:00,44.5,44.52,44.39,44.47,54666.0,38.2223,38.2395,38.1278,38.1965,54666.0
2022-10-26 11:50:00,44.47,44.48,44.29,44.41,82940.0,38.1965,38.2051,38.0419,38.145,82940.0
2022-10-26 12:00:00,44.4,44.49,44.37,44.42,161884.0,38.1364,38.2137,38.1106,38.1536,161884.0
2022-10-26 12:10:00,44.42,44.49,44.38,44.48,112507.0,38.1536,38.2137,38.1192,38.2051,112507.0
2022-10-26 12:20:00,44.48,44.5,44.35,44.41,97528.0,38.2051,38.2223,38.0934,38.145,97528.0
2022-10-26 12:30:00,44.4,44.52,44.34,44.37,74638.0,38.1364,38.2395,38.0849,38.1106,74638.0
2022-10-26 12:40:00,44.39,44.4,44.22,44.26,41401.0,38.1278,38.1364,37.9818,38.0161,41401.0
2022-10-26 12:50:00,44.25,44.29,44.17,44.23,75161.0,38.0075,38.0419,37.9388,37.9904,75161.0
2022-10-26 13:00:00,44.22,44.26,44.15,44.22,98163.0,37.9818,38.0161,37.9217,37.9818,98163.0
2022-10-26 13:10:00,44.22,44.35,44.2,44.35,70823.0,37.9818,38.0934,37.9646,38.0934,70823.0
2022-10-26 13:20:00,44.35,44.38,44.29,44.32,78023.0,38.0934,38.1192,38.0419,38.0677,78023.0
2022-10-26 13:30:00,44.33,44.41,44.28,44.41,78635.0,38.0763,38.145,38.0333,38.145,78635.0
2022-10-26 13:40:00,44.4,44.45,44.36,44.39,58554.0,38.1364,38.1793,38.102,38.1278,58554.0
2022-10-26 13:50:00,44.39,44.5,44.38,44.49,61102.0,38.1278,38.2223,38.1192,38.2137,61102.0
2022-10-26 14:00:00,44.48,44.54,44.47,44.53,84717.0,38.2051,38.2566,38.1965,38.248,84717.0
2022-10-26 14:10:00,44.52,44.54,44.43,44.44,93281.0,38.2395,38.2566,38.1622,38.1707,93281.0
2022-10-26 14:20:00,44.43,44.45,44.36,44.4,65641.0,38.1622,38.1793,38.102,38.1364,65641.0
2022-10-26 14:30:00,44.4,44.43,44.34,44.42,68934.0,38.1364,38.1622,38.0849,38.1536,68934.0
2022-10-26 14:40:00,44.41,44.42,44.29,44.35,82680.0,38.145,38.1536,38.0419,38.0934,82680.0
2022-10-26 14:50:00,44.35,44.36,44.22,44.26,100055.0,38.0934,38.102,37.9818,38.0161,100055.0
2022-10-26 15:00:00,44.25,44.25,44.13,44.19,76398.0,38.0075,38.0075,37.9045,37.956,76398.0
2022-10-26 15:10:00,44.18,44.22,44.08,44.22,83254.0,37.9474,37.9818,37.8615,37.9818,83254.0
2022-10-26 15:20:00,44.21,44.22,44.12,44.19,94234.0,37.9732,37.9818,37.8959,37.956,94234.0
2022-10-26 15:30:00,44.19,44.24,44.15,44.19,119475.0,37.956,37.999,37.9217,37.956,119475.0
2022-10-26 15:40:00,44.18,44.27,44.17,44.21,204444.0,37.9474,38.0247,37.9388,37.9732,204444.0
2022-10-26 15:50:00,44.21,44.27,44.13,44.21,872262.0,37.9732,38.0247,37.9045,37.9732,872262.0
2022-10-27 09:30:00,44.71,44.99,44.6,44.85,128259.0,38.4027,38.6432,38.3082,38.5229,128259.0
2022-10-27 09:40:00,44.86,44.87,44.47,44.54,109878.0,38.5315,38.5401,38.1965,38.2566,109878.0
2022-10-27 09:50:00,44.52,44.68,44.42,44.58,144205.0,38.2395,38.3769,38.1536,38.291,144205.0
2022-10-27 10:00:00,44.58,44.63,44.4,44.47,175969.0,38.291,38.3339,38.1364,38.1965,175969.0
2022-10-27 10:10:00,44.46,44.66,44.4,44.62,80653.0,38.1879,38.3597,38.1364,38.3254,80653.0
2022-10-27 10:20:00,44.64,44.73,44.58,44.65,99111.0,38.3425,38.4198,38.291,38.3511,99111.0
2022-10-27 10:30:00,44.65,44.72,44.51,44.52,40469.0,38.3511,38.4112,38.2309,38.2395,40469.0
2022-10-27 10:40:00,44.53,44.54,44.37,44.45,69750.0,38.248,38.2566,38.1106,38.1793,69750.0
2022-10-27 10:50:00,44.45,44.52,44.41,44.43,56454.0,38.1793,38.2395,38.145,38.1622,56454.0
2022-10-27 11:00:00,44.42,44.62,44.39,44.53,86111.0,38.1536,38.3254,38.1278,38.248,86111.0
2022-10-27 11:10:00,44.53,44.59,44.41,44.46,53018.0,38.248,38.2996,38.145,38.1879,53018.0
2022-10-27 11:20:00,44.44,44.58,44.43,44.57,50900.0,38.1707,38.291,38.1622,38.2824,50900.0
2022-10-27 11:30:00,44.57,44.6,44.41,44.42,71349.0,38.2824,38.3082,38.145,38.1536,71349.0
2022-10-27 11:40:00,44.42,44.46,44.27,44.34,73639.0,38.1536,38.1879,38.0247,38.0849,73639.0
2022-10-27 11:50:00,44.33,44.4,44.28,44.34,41461.0,38.0763,38.1364,38.0333,38.0849,41461.0
2022-10-27 12:00:00,44.35,44.49,44.31,44.45,61974.0,38.0934,38.2137,38.0591,38.1793,61974.0
2022-10-27 12:10:00,44.44,44.52,44.44,44.48,60149.0,38.1707,38.2395,38.1707,38.2051,60149.0
2022-10-27 12:20:00,44.49,44.51,44.28,44.32,134770.0,38.2137,38.2309,38.0333,38.0677,134770.0
2022-10-27 12:30:00,44.33,44.38,44.23,44.25,46091.0,38.0763,38.1192,37.9904,38.0075,46091.0
2022-10-27 12:40:00,44.23,44.29,44.21,44.24,54381.0,37.9904,38.0419,37.9732,37.999,54381.0
2022-10-27 12:50:00,44.24,44.42,44.23,44.42,62265.0,37.999,38.1536,37.9904,38.1536,62265.0
2022-10-27 13:00:00,44.43,44.54,44.37,44.52,87515.0,38.1622,38.2566,38.1106,38.2395,87515.0
2022-10-27 13:10:00,44.52,44.56,44.46,44.47,65751.0,38.2395,38.2738,38.1879,38.1965,65751.0
2022-10-27 13:20:00,44.47,44.54,44.39,44.4,60133.0,38.1965,38.2566,38.1278,38.1364,60133.0
2022-10-27 13:30:00,44.39,44.42,44.35,44.38,57807.0,38.1278,38.1536,38.0934,38.1192,57807.0
2022-10-27 13:40:00,44.37,44.4,44.29,44.32,26201.0,38.1106,38.1364,38.0419,38.0677,26201.0
2022-10-27 13:50:00,44.33,44.34,44.18,44.18,59132.0,38.0763,38.0849,37.9474,37.9474,59132.0
2022-10-27 14:00:00,44.18,44.21,44.15,44.17,46919.0,37.9474,37.9732,37.9217,37.9388,46919.0
2022-10-27 14:10:00,44.17,44.24,44.16,44.22,64294.0,37.9388,37.999,37.9302,37.9818,64294.0
2022-10-27 14:20:00,44.22,44.26,44.16,44.22,80397.0,37.9818,38.0161,37.9302,37.9818,80397.0
2022-10-27 14:30:00,44.22,44.31,44.2,44.29,62833.0,37.9818,38.0591,37.9646,38.0419,62833.0
2022-10-27 14:40:00,44.29,44.32,44.22,44.31,144255.0,38.0419,38.0677,37.9818,38.0591,144255.0
2022-10-27 14:50:00,44.32,44.32,44.15,44.2,136932.0,38.0677,38.0677,37.9217,37.9646,136932.0
2022-10-27 15:00:00,44.2,44.29,44.13,44.15,120814.0,37.9646,38.0419,37.9045,37.9217,120814.0
2022-10-27 15:10:00,44.15,44.21,44.14,44.18,107240.0,37.9217,37.9732,37.9131,37.9474,107240.0
2022-10-27 15:20:00,44.18,44.24,44.08,44.1,114317.0,37.9474,37.999,37.8615,37.8787,114317.0
2022-10-27 15:30:00,44.09,44.23,44.05,44.14,143813.0,37.8701,37.9904,37.8358,37.9131,143813.0
2022-10-27 15:40:00,44.14,44.17,44.07,44.15,203625.0,37.9131,37.9388,37.8529,37.9217,203625.0
2022-10-27 15:50:00,44.16,44.2,44.14,44.19,600655.0,37.9302,37.9646,37.9131,37.956,600655.0
2022-10-28 09:30:00,44.5,44.73,44.31,44.65,146449.0,38.2223,38.4198,38.0591,38.3511,146449.0
2022-10-28 09:40:00,44.67,44.88,44.67,44.83,135136.0,38.3683,38.5487,38.3683,38.5057,135136.0
2022-10-28 09:50:00,44.83,44.92,44.73,44.75,117508.0,38.5057,38.583,38.4198,38.437,117508.0
2022-10-28 10:00:00,44.75,44.8,44.35,44.41,98351.0,38.437,38.48,38.0934,38.145,98351.0
2022-10-28 10:10:00,44.41,44.68,44.33,44.56,154728.0,38.145,38.3769,38.0763,38.2738,154728.0
2022-10-28 10:20:00,44.56,44.63,44.42,44.59,132176.0,38.2738,38.3339,38.1536,38.2996,132176.0
2022-10-28 10:30:00,44.59,44.65,44.44,44.47,75094.0,38.2996,38.3511,38.1707,38.1965,75094.0
2022-10-28 10:40:00,44.47,44.66,44.47,44.65,56863.0,38.1965,38.3597,38.1965,38.3511,56863.0
2022-10-28 10:50:00,44.65,44.71,44.65,44.69,46285.0,38.3511,38.4027,38.3511,38.3855,46285.0
2022-10-28 11:00:00,44.71,44.74,44.57,44.62,52040.0,38.4027,38.4284,38.2824,38.3254,52040.0
2022-10-28 11:10:00,44.61,44.67,44.55,44.61,41025.0,38.3168,38.3683,38.2652,38.3168,41025.0
2022-10-28 11:20:00,44.62,44.63,44.54,44.56,72270.0,38.3254,38.3339,38.2566,38.2738,72270.0
2022-10-28 11:30:00,44.56,44.63,44.48,44.57,35092.0,38.2738,38.3339,38.2051,38.2824,35092.0
2022-10-28 11:40:00,44.58,44.67,44.54,44.65,73934.0,38.291,38.3683,38.2566,38.3511,73934.0
2022-10-28 11:50:00,44.65,44.71,44.64,44.64,41914.0,38.3511,38.4027,38.3425,38.3425,41914.0
2022-10-28 12:00:00,44.65,44.65,44.48,44.55,81872.0,38.3511,38.3511,38.2051,38.2652,81872.0
2022-10-28 12:10:00,44.56,44.67,44.55,44.65,69745.0,38.2738,38.3683,38.2652,38.3511,69745.0
2022-10-28 12:20:00,44.65,44.72,44.64,44.7,44001.0,38.3511,38.4112,38.3425,38.3941,44001.0
2022-10-28 12:30:00,44.71,44.77,44.69,44.73,41102.0,38.4027,38.4542,38.3855,38.4198,41102.0
2022-10-28 12:40:00,44.73,44.74,44.63,44.74,77864.0,38.4198,38.4284,38.3339,38.4284,77864.0
2022-10-28 12:50:00,44.75,44.78,44.7,44.73,32460.0,38.437,38.4628,38.3941,38.4198,32460.0
2022-10-28 13:00:00,44.73,44.75,44.7,44.73,34274.0,38.4198,38.437,38.3941,38.4198,34274.0
2022-10-28 13:10:00,44.73,44.82,44.72,44.78,55252.0,38.4198,38.4971,38.4112,38.4628,55252.0
2022-10-28 13:20:00,44.78,44.81,44.68,44.68,64784.0,38.4628,38.4885,38.3769,38.3769,64784.0
2022-10-28 13:30:00,44.69,44.8,44.68,44.79,71050.0,38.3855,38.48,38.3769,38.4714,71050.0
2022-10-28 13:40:00,44.8,44.83,44.77,44.78,44890.0,38.48,38.5057,38.4542,38.4628,44890.0
2022-10-28 13:50:00,44.79,44.83,44.74,44.75,68041.0,38.4714,38.5057,38.4284,38.437,68041.0
2022-10-28 14:00:00,44.75,44.87,44.74,44.75,67736.0,38.437,38.5401,38.4284,38.437,67736.0
2022-10-28 14:10:00,44.75,44.79,44.74,44.79,46434.0,38.437,38.4714,38.4284,38.4714,46434.0
2022-10-28 14:20:00,44.79,44.81,44.71,44.73,47138.0,38.4714,38.4885,38.4027,38.4198,47138.0
2022-10-28 14:30:00,44.73,44.87,44.73,44.87,41577.0,38.4198,38.5401,38.4198,38.5401,41577.0
2022-10-28 14:40:00,44.87,44.96,44.84,44.95,43114.0,38.5401,38.6174,38.5143,38.6088,43114.0
2022-10-28 14:50:00,44.94,44.97,44.89,44.94,70259.0,38.6002,38.626,38.5573,38.6002,70259.0
2022-10-28 15:00:00,44.94,45.01,44.92,44.97,52978.0,38.6002,38.6603,38.583,38.626,52978.0
2022-10-28 15:10:00,44.96,45.02,44.95,45.0,73930.0,38.6174,38.6689,38.6088,38.6517,73930.0
2022-10-28 15:20:00,44.99,45.0,44.93,44.94,74978.0,38.6432,38.6517,38.5916,38.6002,74978.0
2022-10-28 15:30:00,44.94,44.97,44.89,44.96,100504.0,38.6002,38.626,38.5573,38.6174,100504.0
2022-10-28 15:40:00,44.95,45.01,44.94,44.96,153815.0,38.6088,38.6603,38.6002,38.6174,153815.0
2022-10-28 15:50:00,44.97,45.06,44.93,45.03,569063.0,38.626,38.7033,38.5916,38.6775,569063.0
2022-10-31 09:30:00,44.88,45.08,44.57,45.01,160514.0,38.5487,38.7205,38.2824,38.6603,160514.0
2022-10-31 09:40:00,45.01,45.14,44.66,44.67,104778.0,38.6603,38.772,38.3597,38.3683,104778.0
2022-10-31 09:50:00,44.68,44.9,44.64,44.74,200486.0,38.3769,38.5659,38.3425,38.4284,200486.0
2022-10-31 10:00:00,44.74,44.96,44.73,44.84,82095.0,38.4284,38.6174,38.4198,38.5143,82095.0
2022-10-31 10:10:00,44.85,45.1,44.81,45.07,66860.0,38.5229,38.7376,38.4885,38.7119,66860.0
2022-10-31 10:20:00,45.05,45.11,44.96,45.05,47938.0,38.6947,38.7462,38.6174,38.6947,47938.0
2022-10-31 10:30:00,45.04,45.06,44.91,44.98,52343.0,38.6861,38.7033,38.5744,38.6346,52343.0
2022-10-31 10:40:00,44.99,45.07,44.93,44.98,54329.0,38.6432,38.7119,38.5916,38.6346,54329.0
2022-10-31 10:50:00,44.98,45.04,44.87,44.9,136511.0,38.6346,38.6861,38.5401,38.5659,136511.0
2022-10-31 11:00:00,44.89,45.07,44.86,45.05,61490.0,38.5573,38.7119,38.5315,38.6947,61490.0
2022-10-31 11:10:00,45.05,45.08,44.88,44.88,77776.0,38.6947,38.7205,38.5487,38.5487,77776.0
2022-10-31 11:20:00,44.88,45.01,44.86,44.97,189980.0,38.5487,38.6603,38.5315,38.626,189980.0
2022-10-31 11:30:00,44.97,44.97,44.88,44.91,69844.0,38.626,38.626,38.5487,38.5744,69844.0
2022-10-31 11:40:00,44.91,44.98,44.87,44.88,75993.0,38.5744,38.6346,38.5401,38.5487,75993.0
2022-10-31 11:50:00,44.88,45.02,44.8,44.9,103799.0,38.5487,38.6689,38.48,38.5659,103799.0
2022-10-31 12:00:00,44.9,44.91,44.82,44.83,69395.0,38.5659,38.5744,38.4971,38.5057,69395.0
2022-10-31 12:10:00,44.83,45.0,44.81,44.94,64661.0,38.5057,38.6517,38.4885,38.6002,64661.0
2022-10-31 12:20:00,44.93,44.96,44.88,44.93,72002.0,38.5916,38.6174,38.5487,38.5916,72002.0
2022-10-31 12:30:00,44.92,44.96,44.85,44.85,54884.0,38.583,38.6174,38.5229,38.5229,54884.0
2022-10-31 12:40:00,44.86,44.89,44.74,44.8,35763.0,38.5315,38.5573,38.4284,38.48,35763.0
2022-10-31 12:50:00,44.78,44.84,44.77,44.8,42727.0,38.4628,38.5143,38.4542,38.48,42727.0
2022-10-31 13:00:00,44.81,44.86,44.77,44.84,34991.0,38.4885,38.5315,38.4542,38.5143,34991.0
2022-10-31 13:10:00,44.85,44.88,44.77,44.86,62636.0,38.5229,38.5487,38.4542,38.5315,62636.0
2022-10-31 13:20:00,44.87,44.94,44.84,44.92,54965.0,38.5401,38.6002,38.5143,38.583,54965.0
2022-10-31 13:30:00,44.91,45.03,44.91,45.03,54102.0,38.5744,38.6775,38.5744,38.6775,54102.0
2022-10-31 13:40:00,45.01,45.07,45.0,45.01,44455.0,38.6603,38.7119,38.6517,38.6603,44455.0
2022-10-31 13:50:00,45.01,45.07,44.99,45.07,65698.0,38.6603,38.7119,38.6432,38.7119,65698.0
2022-10-31 14:00:00,45.06,45.18,45.03,45.16,110669.0,38.7033,38.8063,38.6775,38.7892,110669.0
2022-10-31 14:10:00,45.15,45.25,45.11,45.24,86201.0,38.7806,38.8665,38.7462,38.8579,86201.0
2022-10-31 14:20:00,45.23,45.23,45.15,45.15,66918.0,38.8493,38.8493,38.7806,38.7806,66918.0
2022-10-31 14:30:00,45.16,45.22,45.13,45.18,71952.0,38.7892,38.8407,38.7634,38.8063,71952.0
2022-10-31 14:40:00,45.18,45.19,45.11,45.11,64188.0,38.8063,38.8149,38.7462,38.7462,64188.0
2022-10-31 14:50:00,45.12,45.16,45.02,45.05,86831.0,38.7548,38.7892,38.6689,38.6947,86831.0
2022-10-31 15:00:00,45.05,45.06,44.93,45.02,105102.0,38.6947,38.7033,38.5916,38.6689,105102.0
2022-10-31 15:10:00,45.01,45.06,44.99,45.05,77853.0,38.6603,38.7033,38.6432,38.6947,77853.0
2022-10-31 15:20:00,45.05,45.09,45.02,45.05,88879.0,38.6947,38.729,38.6689,38.6947,88879.0
2022-10-31 15:30:00,45.04,45.12,45.02,45.08,99501.0,38.6861,38.7548,38.6689,38.7205,99501.0
2022-10-31 15:40:00,45.08,45.1,44.93,44.94,138413.0,38.7205,38.7376,38.5916,38.6002,138413.0
2022-10-31 15:50:00,44.94,44.99,44.78,44.82,946053.0,38.6002,38.6432,38.4628,38.4971,946053.0
2022-11-01 09:30:00,45.19,45.26,44.83,44.87,144754.0,38.8149,38.8751,38.5057,38.5401,144754.0
2022-11-01 09:40:00,44.86,45.03,44.76,44.91,125495.0,38.5315,38.6775,38.4456,38.5744,125495.0
2022-11-01 09:50:00,44.9,44.98,44.85,44.9,101446.0,38.5659,38.6346,38.5229,38.5659,101446.0
2022-11-01 10:00:00,44.92,44.95,44.55,44.58,109713.0,38.583,38.6088,38.2652,38.291,109713.0
2022-11-01 10:10:00,44.58,44.74,44.58,44.7,86317.0,38.291,38.4284,38.291,38.3941,86317.0
2022-11-01 10:20:00,44.7,44.83,44.67,44.77,95880.0,38.3941,38.5057,38.3683,38.4542,95880.0
2022-11-01 10:30:00,44.77,44.89,44.7,44.71,73998.0,38.4542,38.5573,38.3941,38.4027,73998.0
2022-11-01 10:40:00,44.7,44.73,44.56,44.59,77181.0,38.3941,38.4198,38.2738,38.2996,77181.0
2022-11-01 10:50:00,44.58,44.65,44.46,44.51,83431.0,38.291,38.3511,38.1879,38.2309,83431.0
2022-11-01 11:00:00,44.5,44.58,44.45,44.57,56249.0,38.2223,38.291,38.1793,38.2824,56249.0
2022-11-01 11:10:00,44.57,44.7,44.57,44.59,60985.0,38.2824,38.3941,38.2824,38.2996,60985.0
2022-11-01 11:20:00,44.59,44.77,44.59,44.76,85858.0,38.2996,38.4542,38.2996,38.4456,85858.0
2022-11-01 11:30:00,44.76,44.86,44.68,44.72,92110.0,38.4456,38.5315,38.3769,38.4112,92110.0
2022-11-01 11:40:00,44.72,44.82,44.67,44.81,82014.0,38.4112,38.4971,38.3683,38.4885,82014.0
2022-11-01 11:50:00,44.82,44.86,44.73,44.85,61590.0,38.4971,38.5315,38.4198,38.5229,61590.0
2022-11-01 12:00:00,44.84,45.05,44.83,44.95,114039.0,38.5143,38.6947,38.5057,38.6088,114039.0
2022-11-01 12:10:00,44.95,45.03,44.81,44.83,92611.0,38.6088,38.6775,38.4885,38.5057,92611.0
2022-11-01 12:20:00,44.83,44.94,44.82,44.84,99902.0,38.5057,38.6002,38.4971,38.5143,99902.0
2022-11-01 12:30:00,44.84,44.88,44.8,44.85,62380.0,38.5143,38.5487,38.48,38.5229,62380.0
2022-11-01 12:40:00,44.84,44.89,44.81,44.86,75086.0,38.5143,38.5573,38.4885,38.5315,75086.0
2022-11-01 12:50:00,44.86,44.87,44.81,44.83,56254.0,38.5315,38.5401,38.4885,38.5057,56254.0
2022-11-01 13:00:00,44.82,44.84,44.75,44.76,82691.0,38.4971,38.5143,38.437,38.4456,82691.0
2022-11-01 13:10:00,44.76,44.89,44.76,44.86,72133.0,38.4456,38.5573,38.4456,38.5315,72133.0
2022-11-01 13:20:00,44.87,44.89,44.81,44.84,62405.0,38.5401,38.5573,38.4885,38.5143,62405.0
2022-11-01 13:30:00,44.84,44.87,44.76,44.77,85838.0,38.5143,38.5401,38.4456,38.4542,85838.0
2022-11-01 13:40:00,44.77,44.86,44.76,44.86,67752.0,38.4542,38.5315,38.4456,38.5315,67752.0
2022-11-01 13:50:00,44.86,44.88,44.81,44.88,75811.0,38.5315,38.5487,38.4885,38.5487,75811.0
2022-11-01 14:00:00,44.88,44.89,44.82,44.87,89948.0,38.5487,38.5573,38.4971,38.5401,89948.0
2022-11-01 14:10:00,44.87,44.87,44.81,44.82,64014.0,38.5401,38.5401,38.4885,38.4971,64014.0
2022-11-01 14:20:00,44.81,44.89,44.78,44.89,77057.0,38.4885,38.5573,38.4628,38.5573,77057.0
2022-11-01 14:30:00,44.89,44.9,44.8,44.82,83932.0,38.5573,38.5659,38.48,38.4971,83932.0
2022-11-01 14:40:00,44.82,44.83,44.76,44.8,79009.0,38.4971,38.5057,38.4456,38.48,79009.0
2022-11-01 14:50:00,44.79,44.89,44.77,44.87,60708.0,38.4714,38.5573,38.4542,38.5401,60708.0
2022-11-01 15:00:00,44.85,44.88,44.82,44.88,97242.0,38.5229,38.5487,38.4971,38.5487,97242.0
2022-11-01 15:10:00,44.88,44.89,44.75,44.78,120871.0,38.5487,38.5573,38.437,38.4628,120871.0
2022-11-01 15:20:00,44.77,44.83,44.75,44.77,405719.0,38.4542,38.5057,38.437,38.4542,405719.0
2022-11-01 15:30:00,44.77,44.86,44.74,44.8,156613.0,38.4542,38.5315,38.4284,38.48,156613.0
2022-11-01 15:40:00,44.8,44.82,44.75,44.81,218779.0,38.48,38.4971,38.437,38.4885,218779.0
2022-11-01 15:50:00,44.81,44.89,44.78,44.81,548824.0,38.4885,38.5573,38.4628,38.4885,548824.0
2022-11-02 09:30:00,44.37,44.59,44.35,44.38,236761.0,38.1106,38.2996,38.0934,38.1192,236761.0
2022-11-02 09:40:00,44.38,44.47,44.29,44.32,173753.0,38.1192,38.1965,38.0419,38.0677,173753.0
2022-11-02 09:50:00,44.33,44.54,44.28,44.47,114182.0,38.0763,38.2566,38.0333,38.1965,114182.0
2022-11-02 10:00:00,44.46,44.58,44.42,44.47,89164.0,38.1879,38.291,38.1536,38.1965,89164.0
2022-11-02 10:10:00,44.48,44.49,44.32,44.32,87822.0,38.2051,38.2137,38.0677,38.0677,87822.0
2022-11-02 10:20:00,44.31,44.38,44.27,44.34,111900.0,38.0591,38.1192,38.0247,38.0849,111900.0
2022-11-02 10:30:00,44.34,44.4,44.33,44.38,70330.0,38.0849,38.1364,38.0763,38.1192,70330.0
2022-11-02 10:40:00,44.39,44.43,44.3,44.38,371618.0,38.1278,38.1622,38.0505,38.1192,371618.0
2022-11-02 10:50:00,44.38,44.38,44.27,44.3,181264.0,38.1192,38.1192,38.0247,38.0505,181264.0
2022-11-02 11:00:00,44.3,44.42,44.26,44.26,153568.0,38.0505,38.1536,38.0161,38.0161,153568.0
2022-11-02 11:10:00,44.26,44.27,44.16,44.17,230810.0,38.0161,38.0247,37.9302,37.9388,230810.0
2022-11-02 11:20:00,44.17,44.2,44.03,44.08,268133.0,37.9388,37.9646,37.8186,37.8615,268133.0
2022-11-02 11:30:00,44.09,44.26,44.05,44.23,99510.0,37.8701,38.0161,37.8358,37.9904,99510.0
2022-11-02 11:40:00,44.22,44.33,44.2,44.32,80403.0,37.9818,38.0763,37.9646,38.0677,80403.0
2022-11-02 11:50:00,44.33,44.35,44.23,44.25,102709.0,38.0763,38.0934,37.9904,38.0075,102709.0
2022-11-02 12:00:00,44.26,44.26,44.14,44.21,141789.0,38.0161,38.0161,37.9131,37.9732,141789.0
2022-11-02 12:10:00,44.21,44.36,44.2,44.27,176671.0,37.9732,38.102,37.9646,38.0247,176671.0
2022-11-02 12:20:00,44.27,44.3,44.19,44.19,114856.0,38.0247,38.0505,37.956,37.956,114856.0
2022-11-02 12:30:00,44.18,44.32,44.15,44.32,216146.0,37.9474,38.0677,37.9217,38.0677,216146.0
2022-11-02 12:40:00,44.33,44.39,44.32,44.33,89575.0,38.0763,38.1278,38.0677,38.0763,89575.0
2022-11-02 12:50:00,44.33,44.44,44.33,44.44,80170.0,38.0763,38.1707,38.0763,38.1707,80170.0
2022-11-02 13:00:00,44.44,44.45,44.39,44.44,75994.0,38.1707,38.1793,38.1278,38.1707,75994.0
2022-11-02 13:10:00,44.44,44.45,44.34,44.39,45759.0,38.1707,38.1793,38.0849,38.1278,45759.0
2022-11-02 13:20:00,44.39,44.39,44.31,44.35,57890.0,38.1278,38.1278,38.0591,38.0934,57890.0
2022-11-02 13:30:00,44.36,44.5,44.34,44.48,56610.0,38.102,38.2223,38.0849,38.2051,56610.0
2022-11-02 13:40:00,44.49,44.65,44.49,44.6,113527.0,38.2137,38.3511,38.2137,38.3082,113527.0
2022-11-02 13:50:00,44.6,44.65,44.56,44.6,97421.0,38.3082,38.3511,38.2738,38.3082,97421.0
2022-11-02 14:00:00,44.6,45.28,44.49,45.17,208503.0,38.3082,38.8922,38.2137,38.7978,208503.0
2022-11-02 14:10:00,45.16,45.21,44.98,45.1,214995.0,38.7892,38.8321,38.6346,38.7376,214995.0
2022-11-02 14:20:00,45.1,45.21,45.05,45.21,115139.0,38.7376,38.8321,38.6947,38.8321,115139.0
2022-11-02 14:30:00,45.2,45.33,44.57,44.81,425576.0,38.8235,38.9352,38.2824,38.4885,425576.0
2022-11-02 14:40:00,44.8,45.08,44.6,44.66,370922.0,38.48,38.7205,38.3082,38.3597,370922.0
2022-11-02 14:50:00,44.65,44.71,44.14,44.3,387800.0,38.3511,38.4027,37.9131,38.0505,387800.0
2022-11-02 15:00:00,44.29,44.6,44.23,44.56,209793.0,38.0419,38.3082,37.9904,38.2738,209793.0
2022-11-02 15:10:00,44.55,44.55,44.19,44.2,216595.0,38.2652,38.2652,37.956,37.9646,216595.0
2022-11-02 15:20:00,44.19,44.19,43.95,44.04,237763.0,37.956,37.956,37.7499,37.8272,237763.0
2022-11-02 15:30:00,44.02,44.09,43.93,44.07,192068.0,37.81,37.8701,37.7327,37.8529,192068.0
2022-11-02 15:40:00,44.05,44.11,43.98,44.06,213298.0,37.8358,37.8873,37.7756,37.8444,213298.0
2022-11-02 15:50:00,44.05,44.07,43.89,43.92,688780.0,37.8358,37.8529,37.6983,37.7241,688780.0
2022-11-03 09:30:00,43.37,43.58,43.01,43.13,219566.0,37.2517,37.4321,36.9425,37.0455,219566.0
2022-11-03 09:40:00,43.14,43.22,42.58,42.59,183906.0,37.0541,37.1229,36.5731,36.5817,183906.0
2022-11-03 09:50:00,42.59,42.61,42.4,42.4,205731.0,36.5817,36.5989,36.4185,36.4185,205731.0
2022-11-03 10:00:00,42.41,42.5,42.23,42.25,505978.0,36.4271,36.5044,36.2725,36.2897,505978.0
2022-11-03 10:10:00,42.24,42.45,42.14,42.27,316609.0,36.2811,36.4615,36.1952,36.3069,316609.0
2022-11-03 10:20:00,42.27,42.4,42.19,42.39,360237.0,36.3069,36.4185,36.2382,36.4099,360237.0
2022-11-03 10:30:00,42.4,42.45,42.27,42.36,197471.0,36.4185,36.4615,36.3069,36.3842,197471.0
2022-11-03 10:40:00,42.36,42.55,42.3,42.54,110542.0,36.3842,36.5474,36.3326,36.5388,110542.0
2022-11-03 10:50:00,42.54,42.62,42.48,42.58,184291.0,36.5388,36.6075,36.4872,36.5731,184291.0
2022-11-03 11:00:00,42.58,42.59,42.44,42.49,155917.0,36.5731,36.5817,36.4529,36.4958,155917.0
2022-11-03 11:10:00,42.48,42.56,42.41,42.44,74116.0,36.4872,36.556,36.4271,36.4529,74116.0
2022-11-03 11:20:00,42.46,42.54,42.4,42.48,144902.0,36.4701,36.5388,36.4185,36.4872,144902.0
2022-11-03 11:30:00,42.49,42.67,42.44,42.66,213731.0,36.4958,36.6504,36.4529,36.6419,213731.0
2022-11-03 11:40:00,42.67,42.75,42.59,42.69,136494.0,36.6504,36.7192,36.5817,36.6676,136494.0
2022-11-03 11:50:00,42.69,42.7,42.53,42.53,65794.0,36.6676,36.6762,36.5302,36.5302,65794.0
2022-11-03 12:00:00,42.53,42.59,42.45,42.48,78622.0,36.5302,36.5817,36.4615,36.4872,78622.0
2022-11-03 12:10:00,42.48,42.64,42.47,42.61,145018.0,36.4872,36.6247,36.4787,36.5989,145018.0
2022-11-03 12:20:00,42.61,42.7,42.53,42.58,291356.0,36.5989,36.6762,36.5302,36.5731,291356.0
2022-11-03 12:30:00,42.57,42.58,42.36,42.37,175694.0,36.5645,36.5731,36.3842,36.3928,175694.0
2022-11-03 12:40:00,42.36,42.62,42.35,42.59,86453.0,36.3842,36.6075,36.3756,36.5817,86453.0
2022-11-03 12:50:00,42.59,42.71,42.58,42.69,71473.0,36.5817,36.6848,36.5731,36.6676,71473.0
2022-11-03 13:00:00,42.69,42.74,42.67,42.71,80478.0,36.6676,36.7106,36.6504,36.6848,80478.0
2022-11-03 13:10:00,42.7,42.73,42.66,42.7,155427.0,36.6762,36.702,36.6419,36.6762,155427.0
2022-11-03 13:20:00,42.7,42.71,42.48,42.5,118509.0,36.6762,36.6848,36.4872,36.5044,118509.0
2022-11-03 13:30:00,42.5,42.57,42.43,42.55,117005.0,36.5044,36.5645,36.4443,36.5474,117005.0
2022-11-03 13:40:00,42.55,42.64,42.52,42.63,118697.0,36.5474,36.6247,36.5216,36.6161,118697.0
2022-11-03 13:50:00,42.63,42.63,42.52,42.53,142258.0,36.6161,36.6161,36.5216,36.5302,142258.0
2022-11-03 14:00:00,42.53,42.61,42.49,42.57,114329.0,36.5302,36.5989,36.4958,36.5645,114329.0
2022-11-03 14:10:00,42.57,42.78,42.56,42.77,101787.0,36.5645,36.7449,36.556,36.7363,101787.0
2022-11-03 14:20:00,42.78,42.84,42.72,42.83,205872.0,36.7449,36.7965,36.6934,36.7879,205872.0
2022-11-03 14:30:00,42.83,42.87,42.72,42.73,114136.0,36.7879,36.8222,36.6934,36.702,114136.0
2022-11-03 14:40:00,42.73,42.76,42.66,42.75,115237.0,36.702,36.7277,36.6419,36.7192,115237.0
2022-11-03 14:50:00,42.74,42.87,42.73,42.87,123344.0,36.7106,36.8222,36.702,36.8222,123344.0
2022-11-03 15:00:00,42.87,42.91,42.83,42.84,99425.0,36.8222,36.8566,36.7879,36.7965,99425.0
2022-11-03 15:10:00,42.84,43.0,42.83,42.97,207370.0,36.7965,36.9339,36.7879,36.9081,207370.0
2022-11-03 15:20:00,42.98,42.99,42.9,42.93,146224.0,36.9167,36.9253,36.848,36.8738,146224.0
2022-11-03 15:30:00,42.93,42.98,42.85,42.91,227231.0,36.8738,36.9167,36.805,36.8566,227231.0
2022-11-03 15:40:00,42.91,42.94,42.78,42.79,195035.0,36.8566,36.8824,36.7449,36.7535,195035.0
2022-11-03 15:50:00,42.78,42.81,42.62,42.66,519889.0,36.7449,36.7707,36.6075,36.6419,519889.0
2022-11-04 09:30:00,43.26,43.56,43.17,43.39,149835.0,37.1572,37.4149,37.0799,37.2689,149835.0
2022-11-04 09:40:00,43.44,43.45,43.22,43.27,126063.0,37.3118,37.3204,37.1229,37.1658,126063.0
2022-11-04 09:50:00,43.27,43.54,43.12,43.54,92474.0,37.1658,37.3977,37.037,37.3977,92474.0
2022-11-04 10:00:00,43.56,43.62,43.35,43.39,88644.0,37.4149,37.4664,37.2345,37.2689,88644.0
2022-11-04 10:10:00,43.38,43.57,43.36,43.47,98585.0,37.2603,37.4235,37.2431,37.3376,98585.0
2022-11-04 10:20:00,43.47,43.71,43.45,43.64,76296.0,37.3376,37.5437,37.3204,37.4836,76296.0
2022-11-04 10:30:00,43.64,43.75,43.63,43.73,88974.0,37.4836,37.5781,37.475,37.5609,88974.0
2022-11-04 10:40:00,43.73,43.9,43.71,43.84,84468.0,37.5609,37.7069,37.5437,37.6554,84468.0
2022-11-04 10:50:00,43.84,43.88,43.72,43.79,104753.0,37.6554,37.6897,37.5523,37.6124,104753.0
2022-11-04 11:00:00,43.79,43.94,43.79,43.88,118048.0,37.6124,37.7413,37.6124,37.6897,118048.0
2022-11-04 11:10:00,43.88,43.93,43.78,43.83,125411.0,37.6897,37.7327,37.6039,37.6468,125411.0
2022-11-04 11:20:00,43.83,43.88,43.65,43.69,149987.0,37.6468,37.6897,37.4922,37.5265,149987.0
2022-11-04 11:30:00,43.7,43.78,43.56,43.59,93059.0,37.5351,37.6039,37.4149,37.4407,93059.0
2022-11-04 11:40:00,43.59,43.6,43.46,43.49,75312.0,37.4407,37.4492,37.329,37.3548,75312.0
2022-11-04 11:50:00,43.48,43.49,43.2,43.21,76313.0,37.3462,37.3548,37.1057,37.1143,76313.0
2022-11-04 12:00:00,43.21,43.27,43.07,43.23,68681.0,37.1143,37.1658,36.994,37.1314,68681.0
2022-11-04 12:10:00,43.21,43.37,43.13,43.37,52089.0,37.1143,37.2517,37.0455,37.2517,52089.0
2022-11-04 12:20:00,43.37,43.44,43.27,43.37,336592.0,37.2517,37.3118,37.1658,37.2517,336592.0
2022-11-04 12:30:00,43.37,43.37,43.27,43.27,56895.0,37.2517,37.2517,37.1658,37.1658,56895.0
2022-11-04 12:40:00,43.27,43.32,43.19,43.26,61286.0,37.1658,37.2087,37.0971,37.1572,61286.0
2022-11-04 12:50:00,43.27,43.35,43.24,43.35,56194.0,37.1658,37.2345,37.14,37.2345,56194.0
2022-11-04 13:00:00,43.33,43.42,43.22,43.23,67745.0,37.2173,37.2946,37.1229,37.1314,67745.0
2022-11-04 13:10:00,43.24,43.43,43.23,43.34,54187.0,37.14,37.3032,37.1314,37.2259,54187.0
2022-11-04 13:20:00,43.35,43.44,43.3,43.37,68606.0,37.2345,37.3118,37.1916,37.2517,68606.0
2022-11-04 13:30:00,43.36,43.41,43.29,43.32,86255.0,37.2431,37.286,37.183,37.2087,86255.0
2022-11-04 13:40:00,43.3,43.32,43.22,43.3,57815.0,37.1916,37.2087,37.1229,37.1916,57815.0
2022-11-04 13:50:00,43.31,43.32,43.23,43.27,39900.0,37.2002,37.2087,37.1314,37.1658,39900.0
2022-11-04 14:00:00,43.26,43.31,43.15,43.18,70986.0,37.1572,37.2002,37.0627,37.0885,70986.0
2022-11-04 14:10:00,43.18,43.33,43.16,43.33,62482.0,37.0885,37.2173,37.0713,37.2173,62482.0
2022-11-04 14:20:00,43.32,43.42,43.27,43.37,55157.0,37.2087,37.2946,37.1658,37.2517,55157.0
2022-11-04 14:30:00,43.37,43.39,43.32,43.36,72014.0,37.2517,37.2689,37.2087,37.2431,72014.0
2022-11-04 14:40:00,43.36,43.48,43.34,43.38,80242.0,37.2431,37.3462,37.2259,37.2603,80242.0
2022-11-04 14:50:00,43.38,43.47,43.35,43.39,113357.0,37.2603,37.3376,37.2345,37.2689,113357.0
2022-11-04 15:00:00,43.4,43.43,43.35,43.4,187516.0,37.2775,37.3032,37.2345,37.2775,187516.0
2022-11-04 15:10:00,43.41,43.46,43.37,43.45,246883.0,37.286,37.329,37.2517,37.3204,246883.0
2022-11-04 15:20:00,43.45,43.48,43.39,43.47,161506.0,37.3204,37.3462,37.2689,37.3376,161506.0
2022-11-04 15:30:00,43.47,43.65,43.43,43.58,143277.0,37.3376,37.4922,37.3032,37.4321,143277.0
2022-11-04 15:40:00,43.59,43.66,43.53,43.58,340124.0,37.4407,37.5008,37.3891,37.4321,340124.0
2022-11-04 15:50:00,43.59,43.7,43.49,43.68,431456.0,37.4407,37.5351,37.3548,37.518,431456.0
2022-11-07 09:30:00,44.09,44.2,43.91,44.08,134952.0,37.8701,37.9646,37.7155,37.8615,134952.0
2022-11-07 09:40:00,44.07,44.21,44.03,44.07,127823.0,37.8529,37.9732,37.8186,37.8529,127823.0
2022-11-07 09:50:00,44.08,44.09,43.73,43.76,136768.0,37.8615,37.8701,37.5609,37.5867,136768.0
2022-11-07 10:00:00,43.77,43.92,43.74,43.84,87827.0,37.5953,37.7241,37.5695,37.6554,87827.0
2022-11-07 10:10:00,43.83,43.88,43.74,43.8,41143.0,37.6468,37.6897,37.5695,37.621,41143.0
2022-11-07 10:20:00,43.8,43.81,43.72,43.75,66017.0,37.621,37.6296,37.5523,37.5781,66017.0
2022-11-07 10:30:00,43.75,43.8,43.62,43.63,77341.0,37.5781,37.621,37.4664,37.475,77341.0
2022-11-07 10:40:00,43.63,43.74,43.56,43.74,150555.0,37.475,37.5695,37.4149,37.5695,150555.0
2022-11-07 10:50:00,43.74,43.76,43.64,43.68,63770.0,37.5695,37.5867,37.4836,37.518,63770.0
2022-11-07 11:00:00,43.68,43.75,43.63,43.69,59417.0,37.518,37.5781,37.475,37.5265,59417.0
2022-11-07 11:10:00,43.68,43.72,43.63,43.68,75715.0,37.518,37.5523,37.475,37.518,75715.0
2022-11-07 11:20:00,43.68,43.68,43.61,43.64,82458.0,37.518,37.518,37.4578,37.4836,82458.0
2022-11-07 11:30:00,43.63,43.74,43.62,43.68,77714.0,37.475,37.5695,37.4664,37.518,77714.0
2022-11-07 11:40:00,43.69,43.69,43.55,43.66,114797.0,37.5265,37.5265,37.4063,37.5008,114797.0
2022-11-07 11:50:00,43.67,43.7,43.58,43.59,55150.0,37.5094,37.5351,37.4321,37.4407,55150.0
2022-11-07 12:00:00,43.59,43.7,43.52,43.69,61924.0,37.4407,37.5351,37.3805,37.5265,61924.0
2022-11-07 12:10:00,43.68,43.71,43.64,43.71,52481.0,37.518,37.5437,37.4836,37.5437,52481.0
2022-11-07 12:20:00,43.71,43.77,43.65,43.75,68739.0,37.5437,37.5953,37.4922,37.5781,68739.0
2022-11-07 12:30:00,43.75,43.79,43.66,43.69,52419.0,37.5781,37.6124,37.5008,37.5265,52419.0
2022-11-07 12:40:00,43.7,43.79,43.67,43.73,65070.0,37.5351,37.6124,37.5094,37.5609,65070.0
2022-11-07 12:50:00,43.73,43.73,43.63,43.7,50501.0,37.5609,37.5609,37.475,37.5351,50501.0
2022-11-07 13:00:00,43.7,43.82,43.69,43.82,50946.0,37.5351,37.6382,37.5265,37.6382,50946.0
2022-11-07 13:10:00,43.82,43.84,43.77,43.8,66388.0,37.6382,37.6554,37.5953,37.621,66388.0
2022-11-07 13:20:00,43.8,43.86,43.77,43.86,67505.0,37.621,37.6726,37.5953,37.6726,67505.0
2022-11-07 13:30:00,43.87,43.9,43.75,43.77,59219.0,37.6812,37.7069,37.5781,37.5953,59219.0
2022-11-07 13:40:00,43.77,43.83,43.74,43.81,49625.0,37.5953,37.6468,37.5695,37.6296,49625.0
2022-11-07 13:50:00,43.82,43.85,43.81,43.83,43531.0,37.6382,37.664,37.6296,37.6468,43531.0
2022-11-07 14:00:00,43.84,43.86,43.75,43.77,60858.0,37.6554,37.6726,37.5781,37.5953,60858.0
2022-11-07 14:10:00,43.77,43.92,43.76,43.91,116088.0,37.5953,37.7241,37.5867,37.7155,116088.0
2022-11-07 14:20:00,43.91,44.0,43.88,43.97,116424.0,37.7155,37.7928,37.6897,37.767,116424.0
2022-11-07 14:30:00,43.98,44.11,43.96,44.08,91104.0,37.7756,37.8873,37.7585,37.8615,91104.0
2022-11-07 14:40:00,44.08,44.12,44.04,44.11,70477.0,37.8615,37.8959,37.8272,37.8873,70477.0
2022-11-07 14:50:00,44.11,44.12,44.03,44.04,145878.0,37.8873,37.8959,37.8186,37.8272,145878.0
2022-11-07 15:00:00,44.04,44.11,44.03,44.07,81421.0,37.8272,37.8873,37.8186,37.8529,81421.0
2022-11-07 15:10:00,44.07,44.12,44.05,44.09,77497.0,37.8529,37.8959,37.8358,37.8701,77497.0
2022-11-07 15:20:00,44.1,44.12,44.03,44.05,91181.0,37.8787,37.8959,37.8186,37.8358,91181.0
2022-11-07 15:30:00,44.05,44.09,44.0,44.02,120673.0,37.8358,37.8701,37.7928,37.81,120673.0
2022-11-07 15:40:00,44.02,44.08,44.0,44.07,147946.0,37.81,37.8615,37.7928,37.8529,147946.0
2022-11-07 15:50:00,44.06,44.08,43.93,44.0,337215.0,37.8444,37.8615,37.7327,37.7928,337215.0
2022-11-08 09:30:00,44.11,44.24,44.03,44.07,224305.0,37.8873,37.999,37.8186,37.8529,224305.0
2022-11-08 09:40:00,44.07,44.15,43.98,44.02,138518.0,37.8529,37.9217,37.7756,37.81,138518.0
2022-11-08 09:50:00,44.02,44.19,43.96,44.11,110291.0,37.81,37.956,37.7585,37.8873,110291.0
2022-11-08 10:00:00,44.12,44.24,44.11,44.17,141692.0,37.8959,37.999,37.8873,37.9388,141692.0
2022-11-08 10:10:00,44.17,44.43,44.16,44.41,70235.0,37.9388,38.1622,37.9302,38.145,70235.0
2022-11-08 10:20:00,44.41,44.41,44.29,44.3,56024.0,38.145,38.145,38.0419,38.0505,56024.0
2022-11-08 10:30:00,44.3,44.43,44.28,44.43,73366.0,38.0505,38.1622,38.0333,38.1622,73366.0
2022-11-08 10:40:00,44.43,44.53,44.41,44.45,80181.0,38.1622,38.248,38.145,38.1793,80181.0
2022-11-08 10:50:00,44.45,44.49,44.36,44.4,43103.0,38.1793,38.2137,38.102,38.1364,43103.0
2022-11-08 11:00:00,44.4,44.43,44.32,44.4,62316.0,38.1364,38.1622,38.0677,38.1364,62316.0
2022-11-08 11:10:00,44.41,44.5,44.4,44.41,69101.0,38.145,38.2223,38.1364,38.145,69101.0
2022-11-08 11:20:00,44.42,44.54,44.42,44.53,78796.0,38.1536,38.2566,38.1536,38.248,78796.0
2022-11-08 11:30:00,44.52,44.65,44.5,44.64,50643.0,38.2395,38.3511,38.2223,38.3425,50643.0
2022-11-08 11:40:00,44.64,44.67,44.58,44.6,44116.0,38.3425,38.3683,38.291,38.3082,44116.0
2022-11-08 11:50:00,44.61,44.63,44.57,44.6,53722.0,38.3168,38.3339,38.2824,38.3082,53722.0
2022-11-08 12:00:00,44.61,44.63,44.53,44.59,44962.0,38.3168,38.3339,38.248,38.2996,44962.0
2022-11-08 12:10:00,44.59,44.63,44.49,44.53,42989.0,38.2996,38.3339,38.2137,38.248,42989.0
2022-11-08 12:20:00,44.53,44.56,44.49,44.51,37950.0,38.248,38.2738,38.2137,38.2309,37950.0
2022-11-08 12:30:00,44.51,44.55,44.43,44.52,55584.0,38.2309,38.2652,38.1622,38.2395,55584.0
2022-11-08 12:40:00,44.52,44.59,44.51,44.54,50908.0,38.2395,38.2996,38.2309,38.2566,50908.0
2022-11-08 12:50:00,44.54,44.57,44.52,44.55,43811.0,38.2566,38.2824,38.2395,38.2652,43811.0
2022-11-08 13:00:00,44.55,44.61,44.51,44.59,64932.0,38.2652,38.3168,38.2309,38.2996,64932.0
2022-11-08 13:10:00,44.6,44.62,44.46,44.47,64378.0,38.3082,38.3254,38.1879,38.1965,64378.0
2022-11-08 13:20:00,44.46,44.46,44.21,44.25,143526.0,38.1879,38.1879,37.9732,38.0075,143526.0
2022-11-08 13:30:00,44.25,44.38,44.14,44.32,154099.0,38.0075,38.1192,37.9131,38.0677,154099.0
2022-11-08 13:40:00,44.31,44.41,44.29,44.36,96033.0,38.0591,38.145,38.0419,38.102,96033.0
2022-11-08 13:50:00,44.37,44.42,44.27,44.31,72758.0,38.1106,38.1536,38.0247,38.0591,72758.0
2022-11-08 14:00:00,44.3,44.37,44.24,44.27,73940.0,38.0505,38.1106,37.999,38.0247,73940.0
2022-11-08 14:10:00,44.25,44.35,44.21,44.31,145204.0,38.0075,38.0934,37.9732,38.0591,145204.0
2022-11-08 14:20:00,44.31,44.34,44.02,44.04,125136.0,38.0591,38.0849,37.81,37.8272,125136.0
2022-11-08 14:30:00,44.04,44.25,44.0,44.22,124789.0,37.8272,38.0075,37.7928,37.9818,124789.0
2022-11-08 14:40:00,44.22,44.36,44.2,44.35,64796.0,37.9818,38.102,37.9646,38.0934,64796.0
2022-11-08 14:50:00,44.35,44.42,44.31,44.32,72180.0,38.0934,38.1536,38.0591,38.0677,72180.0
2022-11-08 15:00:00,44.31,44.45,44.31,44.41,72075.0,38.0591,38.1793,38.0591,38.145,72075.0
2022-11-08 15:10:00,44.4,44.44,44.35,44.43,88154.0,38.1364,38.1707,38.0934,38.1622,88154.0
2022-11-08 15:20:00,44.43,44.51,44.4,44.51,105017.0,38.1622,38.2309,38.1364,38.2309,105017.0
2022-11-08 15:30:00,44.51,44.67,44.5,44.57,178369.0,38.2309,38.3683,38.2223,38.2824,178369.0
2022-11-08 15:40:00,44.57,44.6,44.49,44.53,154690.0,38.2824,38.3082,38.2137,38.248,154690.0
2022-11-08 15:50:00,44.53,44.6,44.44,44.49,479245.0,38.248,38.3082,38.1707,38.2137,479245.0
2022-11-09 09:30:00,43.75,43.96,43.14,43.18,142363.0,38.0358,38.2184,37.5055,37.5403,142363.0
2022-11-09 09:40:00,43.19,43.24,42.98,43.2,237765.0,37.549,37.5924,37.3664,37.5577,237765.0
2022-11-09 09:50:00,43.19,43.19,42.88,43.0,78818.0,37.549,37.549,37.2794,37.3838,78818.0
2022-11-09 10:00:00,42.99,43.38,42.96,43.37,376851.0,37.3751,37.7141,37.349,37.7054,376851.0
2022-11-09 10:10:00,43.36,43.53,43.34,43.52,265874.0,37.6968,37.8446,37.6794,37.8359,265874.0
2022-11-09 10:20:00,43.52,43.57,43.23,43.29,396782.0,37.8359,37.8793,37.5837,37.6359,396782.0
2022-11-09 10:30:00,43.3,43.36,43.07,43.14,89755.0,37.6446,37.6968,37.4446,37.5055,89755.0
2022-11-09 10:40:00,43.14,43.32,43.11,43.27,78465.0,37.5055,37.662,37.4794,37.6185,78465.0
2022-11-09 10:50:00,43.27,43.27,43.07,43.16,97982.0,37.6185,37.6185,37.4446,37.5229,97982.0
2022-11-09 11:00:00,43.16,43.22,43.05,43.17,92534.0,37.5229,37.575,37.4272,37.5316,92534.0
2022-11-09 11:10:00,43.17,43.27,43.13,43.25,81647.0,37.5316,37.6185,37.4968,37.6011,81647.0
2022-11-09 11:20:00,43.25,43.28,43.15,43.21,47345.0,37.6011,37.6272,37.5142,37.5663,47345.0
2022-11-09 11:30:00,43.2,43.2,43.1,43.12,60969.0,37.5577,37.5577,37.4707,37.4881,60969.0
2022-11-09 11:40:00,43.11,43.3,43.11,43.3,58684.0,37.4794,37.6446,37.4794,37.6446,58684.0
2022-11-09 11:50:00,43.29,43.31,43.12,43.14,48849.0,37.6359,37.6533,37.4881,37.5055,48849.0
2022-11-09 12:00:00,43.14,43.19,43.06,43.1,60277.0,37.5055,37.549,37.4359,37.4707,60277.0
2022-11-09 12:10:00,43.1,43.11,42.98,43.07,78663.0,37.4707,37.4794,37.3664,37.4446,78663.0
2022-11-09 12:20:00,43.06,43.07,42.92,42.95,49064.0,37.4359,37.4446,37.3142,37.3403,49064.0
2022-11-09 12:30:00,42.94,43.04,42.89,42.89,57134.0,37.3316,37.4185,37.2881,37.2881,57134.0
2022-11-09 12:40:00,42.89,42.92,42.83,42.9,58878.0,37.2881,37.3142,37.236,37.2968,58878.0
2022-11-09 12:50:00,42.89,42.98,42.89,42.98,41282.0,37.2881,37.3664,37.2881,37.3664,41282.0
2022-11-09 13:00:00,42.99,43.01,42.87,42.9,77266.0,37.3751,37.3925,37.2708,37.2968,77266.0
2022-11-09 13:10:00,42.9,42.96,42.85,42.9,51220.0,37.2968,37.349,37.2534,37.2968,51220.0
2022-11-09 13:20:00,42.9,42.92,42.81,42.84,78107.0,37.2968,37.3142,37.2186,37.2447,78107.0
2022-11-09 13:30:00,42.83,42.83,42.67,42.69,187563.0,37.236,37.236,37.0969,37.1143,187563.0
2022-11-09 13:40:00,42.69,42.79,42.67,42.71,77323.0,37.1143,37.2012,37.0969,37.1317,77323.0
2022-11-09 13:50:00,42.7,42.74,42.63,42.72,68347.0,37.123,37.1577,37.0621,37.1403,68347.0
2022-11-09 14:00:00,42.72,42.76,42.65,42.75,84423.0,37.1403,37.1751,37.0795,37.1664,84423.0
2022-11-09 14:10:00,42.75,42.79,42.73,42.77,86260.0,37.1664,37.2012,37.149,37.1838,86260.0
2022-11-09 14:20:00,42.78,42.79,42.68,42.73,277365.0,37.1925,37.2012,37.1056,37.149,277365.0
2022-11-09 14:30:00,42.72,42.73,42.62,42.65,73060.0,37.1403,37.149,37.0534,37.0795,73060.0
2022-11-09 14:40:00,42.65,42.69,42.59,42.62,108658.0,37.0795,37.1143,37.0273,37.0534,108658.0
2022-11-09 14:50:00,42.62,42.62,42.54,42.58,126436.0,37.0534,37.0534,36.9839,37.0186,126436.0
2022-11-09 15:00:00,42.58,42.73,42.57,42.69,91452.0,37.0186,37.149,37.0099,37.1143,91452.0
2022-11-09 15:10:00,42.69,42.7,42.6,42.63,113066.0,37.1143,37.123,37.036,37.0621,113066.0
2022-11-09 15:20:00,42.62,42.65,42.56,42.63,172976.0,37.0534,37.0795,37.0012,37.0621,172976.0
2022-11-09 15:30:00,42.63,42.71,42.55,42.66,544069.0,37.0621,37.1317,36.9925,37.0882,544069.0
2022-11-09 15:40:00,42.66,42.67,42.6,42.63,204554.0,37.0882,37.0969,37.036,37.0621,204554.0
2022-11-09 15:50:00,42.63,42.8,42.62,42.69,708524.0,37.0621,37.2099,37.0534,37.1143,708524.0
2022-11-10 09:30:00,44.09,44.52,44.09,44.42,271385.0,38.3314,38.7052,38.3314,38.6183,271385.0
2022-11-10 09:40:00,44.43,44.77,44.36,44.73,236307.0,38.627,38.9226,38.5661,38.8878,236307.0
2022-11-10 09:50:00,44.75,44.94,44.49,44.92,197846.0,38.9052,39.0704,38.6792,39.053,197846.0
2022-11-10 10:00:00,44.93,45.07,44.92,44.97,172042.0,39.0617,39.1834,39.053,39.0965,172042.0
2022-11-10 10:10:00,44.97,45.01,44.78,44.83,86284.0,39.0965,39.1312,38.9313,38.9748,86284.0
2022-11-10 10:20:00,44.84,45.08,44.81,44.99,200933.0,38.9835,39.1921,38.9574,39.1139,200933.0
2022-11-10 10:30:00,44.99,45.07,44.91,44.93,146488.0,39.1139,39.1834,39.0443,39.0617,146488.0
2022-11-10 10:40:00,44.92,45.06,44.88,44.96,245994.0,39.053,39.1747,39.0182,39.0878,245994.0
2022-11-10 10:50:00,44.96,45.19,44.95,45.17,108381.0,39.0878,39.2877,39.0791,39.2703,108381.0
2022-11-10 11:00:00,45.16,45.27,45.1,45.16,124963.0,39.2617,39.3573,39.2095,39.2617,124963.0
2022-11-10 11:10:00,45.15,45.27,45.13,45.27,183627.0,39.253,39.3573,39.2356,39.3573,183627.0
2022-11-10 11:20:00,45.28,45.4,45.27,45.39,79113.0,39.366,39.4703,39.3573,39.4616,79113.0
2022-11-10 11:30:00,45.39,45.58,45.36,45.58,162579.0,39.4616,39.6268,39.4355,39.6268,162579.0
2022-11-10 11:40:00,45.59,45.76,45.58,45.75,100761.0,39.6355,39.7833,39.6268,39.7746,100761.0
2022-11-10 11:50:00,45.76,45.8,45.69,45.79,94162.0,39.7833,39.8181,39.7224,39.8094,94162.0
2022-11-10 12:00:00,45.8,45.82,45.62,45.66,197974.0,39.8181,39.8355,39.6616,39.6964,197974.0
2022-11-10 12:10:00,45.65,45.66,45.52,45.55,73424.0,39.6877,39.6964,39.5746,39.6007,73424.0
2022-11-10 12:20:00,45.55,45.61,45.49,45.53,75842.0,39.6007,39.6529,39.5486,39.5833,75842.0
2022-11-10 12:30:00,45.55,45.6,45.48,45.54,67953.0,39.6007,39.6442,39.5399,39.592,67953.0
2022-11-10 12:40:00,45.54,45.58,45.48,45.54,80321.0,39.592,39.6268,39.5399,39.592,80321.0
2022-11-10 12:50:00,45.54,45.59,45.42,45.44,66228.0,39.592,39.6355,39.4877,39.5051,66228.0
2022-11-10 13:00:00,45.44,45.58,45.43,45.57,97763.0,39.5051,39.6268,39.4964,39.6181,97763.0
2022-11-10 13:10:00,45.57,45.66,45.52,45.65,81260.0,39.6181,39.6964,39.5746,39.6877,81260.0
2022-11-10 13:20:00,45.65,45.66,45.54,45.65,58041.0,39.6877,39.6964,39.592,39.6877,58041.0
2022-11-10 13:30:00,45.66,45.69,45.57,45.65,61192.0,39.6964,39.7224,39.6181,39.6877,61192.0
2022-11-10 13:40:00,45.66,45.81,45.63,45.79,61672.0,39.6964,39.8268,39.6703,39.8094,61672.0
2022-11-10 13:50:00,45.8,45.89,45.75,45.85,64960.0,39.8181,39.8963,39.7746,39.8615,64960.0
2022-11-10 14:00:00,45.86,45.97,45.85,45.93,79555.0,39.8702,39.9659,39.8615,39.9311,79555.0
2022-11-10 14:10:00,45.94,46.02,45.82,45.83,108273.0,39.9398,40.0093,39.8355,39.8441,108273.0
2022-11-10 14:20:00,45.83,45.93,45.79,45.89,99377.0,39.8441,39.9311,39.8094,39.8963,99377.0
2022-11-10 14:30:00,45.89,45.93,45.85,45.89,86826.0,39.8963,39.9311,39.8615,39.8963,86826.0
2022-11-10 14:40:00,45.89,45.92,45.83,45.85,107384.0,39.8963,39.9224,39.8441,39.8615,107384.0
2022-11-10 14:50:00,45.84,45.95,45.84,45.91,89313.0,39.8528,39.9485,39.8528,39.9137,89313.0
2022-11-10 15:00:00,45.91,46.09,45.9,46.09,121168.0,39.9137,40.0702,39.905,40.0702,121168.0
2022-11-10 15:10:00,46.09,46.12,46.02,46.02,135722.0,40.0702,40.0963,40.0093,40.0093,135722.0
2022-11-10 15:20:00,46.02,46.11,45.98,46.1,130630.0,40.0093,40.0876,39.9746,40.0789,130630.0
2022-11-10 15:30:00,46.1,46.11,46.03,46.03,171014.0,40.0789,40.0876,40.018,40.018,171014.0
2022-11-10 15:40:00,46.04,46.1,45.99,46.04,299933.0,40.0267,40.0789,39.9832,40.0267,299933.0
2022-11-10 15:50:00,46.05,46.14,45.99,46.03,813610.0,40.0354,40.1137,39.9832,40.018,813610.0
2022-11-11 09:30:00,46.31,46.71,46.11,46.51,143864.0,40.2615,40.6092,40.0876,40.4353,143864.0
2022-11-11 09:40:00,46.51,46.54,46.32,46.52,93171.0,40.4353,40.4614,40.2701,40.444,93171.0
2022-11-11 09:50:00,46.5,46.56,46.37,46.4,94581.0,40.4266,40.4788,40.3136,40.3397,94581.0
2022-11-11 10:00:00,46.39,46.47,46.18,46.37,161434.0,40.331,40.4006,40.1484,40.3136,161434.0
2022-11-11 10:10:00,46.36,46.77,46.34,46.72,109601.0,40.3049,40.6614,40.2875,40.6179,109601.0
2022-11-11 10:20:00,46.73,46.89,46.71,46.79,124918.0,40.6266,40.7657,40.6092,40.6788,124918.0
2022-11-11 10:30:00,46.78,46.83,46.54,46.75,192269.0,40.6701,40.7135,40.4614,40.644,192269.0
2022-11-11 10:40:00,46.75,47.02,46.69,47.01,248464.0,40.644,40.8787,40.5918,40.87,248464.0
2022-11-11 10:50:00,47.02,47.08,46.85,47.06,216993.0,40.8787,40.9309,40.7309,40.9135,216993.0
2022-11-11 11:00:00,47.06,47.15,46.84,46.84,139794.0,40.9135,40.9917,40.7222,40.7222,139794.0
2022-11-11 11:10:00,46.84,46.86,46.75,46.85,162282.0,40.7222,40.7396,40.644,40.7309,162282.0
2022-11-11 11:20:00,46.84,46.86,46.71,46.76,154410.0,40.7222,40.7396,40.6092,40.6527,154410.0
2022-11-11 11:30:00,46.75,46.86,46.72,46.75,183951.0,40.644,40.7396,40.6179,40.644,183951.0
2022-11-11 11:40:00,46.75,46.85,46.73,46.84,95907.0,40.644,40.7309,40.6266,40.7222,95907.0
2022-11-11 11:50:00,46.84,46.85,46.65,46.73,139692.0,40.7222,40.7309,40.557,40.6266,139692.0
2022-11-11 12:00:00,46.73,46.73,46.6,46.66,151931.0,40.6266,40.6266,40.5136,40.5657,151931.0
2022-11-11 12:10:00,46.66,46.77,46.66,46.68,91506.0,40.5657,40.6614,40.5657,40.5831,91506.0
2022-11-11 12:20:00,46.69,46.7,46.58,46.59,56911.0,40.5918,40.6005,40.4962,40.5049,56911.0
2022-11-11 12:30:00,46.59,46.65,46.54,46.63,60735.0,40.5049,40.557,40.4614,40.5397,60735.0
2022-11-11 12:40:00,46.62,46.67,46.58,46.6,108374.0,40.531,40.5744,40.4962,40.5136,108374.0
2022-11-11 12:50:00,46.6,46.75,46.58,46.68,51572.0,40.5136,40.644,40.4962,40.5831,51572.0
2022-11-11 13:00:00,46.66,46.8,46.66,46.8,47453.0,40.5657,40.6875,40.5657,40.6875,47453.0
2022-11-11 13:10:00,46.8,46.83,46.74,46.8,68705.0,40.6875,40.7135,40.6353,40.6875,68705.0
2022-11-11 13:20:00,46.8,46.92,46.75,46.91,68889.0,40.6875,40.7918,40.644,40.7831,68889.0
2022-11-11 13:30:00,46.92,47.01,46.9,47.0,77381.0,40.7918,40.87,40.7744,40.8613,77381.0
2022-11-11 13:40:00,47.01,47.17,47.01,47.17,98274.0,40.87,41.0091,40.87,41.0091,98274.0
2022-11-11 13:50:00,47.17,47.3,47.16,47.24,89748.0,41.0091,41.1222,41.0004,41.07,89748.0
2022-11-11 14:00:00,47.24,47.34,47.19,47.31,121495.0,41.07,41.1569,41.0265,41.1308,121495.0
2022-11-11 14:10:00,47.31,47.31,47.17,47.25,77800.0,41.1308,41.1308,41.0091,41.0787,77800.0
2022-11-11 14:20:00,47.25,47.44,47.24,47.42,91130.0,41.0787,41.2439,41.07,41.2265,91130.0
2022-11-11 14:30:00,47.41,47.45,47.37,47.43,70654.0,41.2178,41.2526,41.183,41.2352,70654.0
2022-11-11 14:40:00,47.43,47.46,47.36,47.38,97375.0,41.2352,41.2613,41.1743,41.1917,97375.0
2022-11-11 14:50:00,47.38,47.45,47.38,47.45,77785.0,41.1917,41.2526,41.1917,41.2526,77785.0
2022-11-11 15:00:00,47.45,47.45,47.29,47.33,122764.0,41.2526,41.2526,41.1135,41.1482,122764.0
2022-11-11 15:10:00,47.34,47.34,47.25,47.32,107222.0,41.1569,41.1569,41.0787,41.1395,107222.0
2022-11-11 15:20:00,47.32,47.36,47.28,47.33,91242.0,41.1395,41.1743,41.1048,41.1482,91242.0
2022-11-11 15:30:00,47.32,47.36,47.24,47.3,181212.0,41.1395,41.1743,41.07,41.1222,181212.0
2022-11-11 15:40:00,47.3,47.4,47.28,47.4,269460.0,41.1222,41.2091,41.1048,41.2091,269460.0
2022-11-11 15:50:00,47.4,47.44,47.22,47.29,723653.0,41.2091,41.2439,41.0526,41.1135,723653.0
2022-11-14 09:30:00,46.84,47.27,46.8,47.09,209240.0,40.7222,41.0961,40.6875,40.9396,209240.0
2022-11-14 09:40:00,47.09,47.13,46.9,47.05,152542.0,40.9396,40.9744,40.7744,40.9048,152542.0
2022-11-14 09:50:00,47.02,47.07,46.82,46.84,80159.0,40.8787,40.9222,40.7048,40.7222,80159.0
2022-11-14 10:00:00,46.84,47.0,46.79,46.98,124990.0,40.7222,40.8613,40.6788,40.8439,124990.0
2022-11-14 10:10:00,46.98,47.11,46.92,47.08,75055.0,40.8439,40.957,40.7918,40.9309,75055.0
2022-11-14 10:20:00,47.08,47.14,46.91,46.93,95531.0,40.9309,40.983,40.7831,40.8005,95531.0
2022-11-14 10:30:00,46.92,47.02,46.9,46.91,115990.0,40.7918,40.8787,40.7744,40.7831,115990.0
2022-11-14 10:40:00,46.92,47.1,46.89,47.1,90989.0,40.7918,40.9483,40.7657,40.9483,90989.0
2022-11-14 10:50:00,47.09,47.19,47.08,47.13,73808.0,40.9396,41.0265,40.9309,40.9744,73808.0
2022-11-14 11:00:00,47.13,47.23,47.06,47.1,226274.0,40.9744,41.0613,40.9135,40.9483,226274.0
2022-11-14 11:10:00,47.09,47.11,46.86,46.9,83579.0,40.9396,40.957,40.7396,40.7744,83579.0
2022-11-14 11:20:00,46.9,47.04,46.87,47.04,66112.0,40.7744,40.8961,40.7483,40.8961,66112.0
2022-11-14 11:30:00,47.04,47.23,47.02,47.14,82320.0,40.8961,41.0613,40.8787,40.983,82320.0
2022-11-14 11:40:00,47.14,47.16,47.07,47.07,42174.0,40.983,41.0004,40.9222,40.9222,42174.0
2022-11-14 11:50:00,47.07,47.08,46.95,46.97,35503.0,40.9222,40.9309,40.8179,40.8353,35503.0
2022-11-14 12:00:00,46.98,47.05,46.96,47.01,44341.0,40.8439,40.9048,40.8266,40.87,44341.0
2022-11-14 12:10:00,47.01,47.03,46.88,46.89,48590.0,40.87,40.8874,40.757,40.7657,48590.0
2022-11-14 12:20:00,46.89,46.98,46.8,46.98,60030.0,40.7657,40.8439,40.6875,40.8439,60030.0
2022-11-14 12:30:00,46.98,47.05,46.96,47.05,43973.0,40.8439,40.9048,40.8266,40.9048,43973.0
2022-11-14 12:40:00,47.05,47.08,47.01,47.04,35485.0,40.9048,40.9309,40.87,40.8961,35485.0
2022-11-14 12:50:00,47.03,47.04,46.97,47.0,53878.0,40.8874,40.8961,40.8353,40.8613,53878.0
2022-11-14 13:00:00,47.0,47.03,46.97,46.98,55431.0,40.8613,40.8874,40.8353,40.8439,55431.0
2022-11-14 13:10:00,46.98,47.07,46.98,47.05,42256.0,40.8439,40.9222,40.8439,40.9048,42256.0
2022-11-14 13:20:00,47.04,47.1,47.02,47.09,62396.0,40.8961,40.9483,40.8787,40.9396,62396.0
2022-11-14 13:30:00,47.09,47.09,46.98,47.01,51277.0,40.9396,40.9396,40.8439,40.87,51277.0
2022-11-14 13:40:00,47.01,47.04,46.98,47.01,39029.0,40.87,40.8961,40.8439,40.87,39029.0
2022-11-14 13:50:00,47.01,47.03,46.96,47.01,40323.0,40.87,40.8874,40.8266,40.87,40323.0
2022-11-14 14:00:00,47.02,47.02,46.82,46.83,119893.0,40.8787,40.8787,40.7048,40.7135,119893.0
2022-11-14 14:10:00,46.83,46.83,46.68,46.69,71426.0,40.7135,40.7135,40.5831,40.5918,71426.0
2022-11-14 14:20:00,46.68,46.68,46.55,46.61,58275.0,40.5831,40.5831,40.4701,40.5223,58275.0
2022-11-14 14:30:00,46.62,46.65,46.45,46.46,65738.0,40.531,40.557,40.3832,40.3919,65738.0
2022-11-14 14:40:00,46.47,46.62,46.44,46.47,178291.0,40.4006,40.531,40.3745,40.4006,178291.0
2022-11-14 14:50:00,46.47,46.49,46.39,46.41,59929.0,40.4006,40.4179,40.331,40.3484,59929.0
2022-11-14 15:00:00,46.41,46.49,46.38,46.39,75948.0,40.3484,40.4179,40.3223,40.331,75948.0
2022-11-14 15:10:00,46.38,46.38,46.19,46.25,76507.0,40.3223,40.3223,40.1571,40.2093,76507.0
2022-11-14 15:20:00,46.25,46.31,46.24,46.25,89387.0,40.2093,40.2615,40.2006,40.2093,89387.0
2022-11-14 15:30:00,46.26,46.27,46.13,46.19,145724.0,40.218,40.2267,40.105,40.1571,145724.0
2022-11-14 15:40:00,46.19,46.21,46.14,46.16,137769.0,40.1571,40.1745,40.1137,40.131,137769.0
2022-11-14 15:50:00,46.16,46.21,46.01,46.05,480706.0,40.131,40.1745,40.0006,40.0354,480706.0
2022-11-15 09:30:00,46.85,47.47,46.77,47.31,204231.0,40.7309,41.2699,40.6614,41.1308,204231.0
2022-11-15 09:40:00,47.33,47.34,46.96,46.97,144204.0,41.1482,41.1569,40.8266,40.8353,144204.0
2022-11-15 09:50:00,46.97,47.2,46.97,47.16,88737.0,40.8353,41.0352,40.8353,41.0004,88737.0
2022-11-15 10:00:00,47.16,47.22,46.84,46.86,113035.0,41.0004,41.0526,40.7222,40.7396,113035.0
2022-11-15 10:10:00,46.89,46.91,46.71,46.71,93088.0,40.7657,40.7831,40.6092,40.6092,93088.0
2022-11-15 10:20:00,46.7,46.79,46.63,46.77,60710.0,40.6005,40.6788,40.5397,40.6614,60710.0
2022-11-15 10:30:00,46.78,46.8,46.68,46.76,52644.0,40.6701,40.6875,40.5831,40.6527,52644.0
2022-11-15 10:40:00,46.74,46.77,46.45,46.48,65128.0,40.6353,40.6614,40.3832,40.4093,65128.0
2022-11-15 10:50:00,46.47,46.52,46.4,46.4,94711.0,40.4006,40.444,40.3397,40.3397,94711.0
2022-11-15 11:00:00,46.4,46.45,46.28,46.36,163646.0,40.3397,40.3832,40.2354,40.3049,163646.0
2022-11-15 11:10:00,46.35,46.43,46.27,46.28,130851.0,40.2962,40.3658,40.2267,40.2354,130851.0
2022-11-15 11:20:00,46.28,46.36,46.23,46.28,68087.0,40.2354,40.3049,40.1919,40.2354,68087.0
2022-11-15 11:30:00,46.28,46.39,46.27,46.34,66523.0,40.2354,40.331,40.2267,40.2875,66523.0
2022-11-15 11:40:00,46.34,46.38,46.2,46.25,52344.0,40.2875,40.3223,40.1658,40.2093,52344.0
2022-11-15 11:50:00,46.25,46.27,46.19,46.23,49069.0,40.2093,40.2267,40.1571,40.1919,49069.0
2022-11-15 12:00:00,46.22,46.24,46.12,46.19,46078.0,40.1832,40.2006,40.0963,40.1571,46078.0
2022-11-15 12:10:00,46.19,46.22,46.11,46.12,36236.0,40.1571,40.1832,40.0876,40.0963,36236.0
2022-11-15 12:20:00,46.11,46.14,46.06,46.09,39642.0,40.0876,40.1137,40.0441,40.0702,39642.0
2022-11-15 12:30:00,46.1,46.19,46.08,46.14,26879.0,40.0789,40.1571,40.0615,40.1137,26879.0
2022-11-15 12:40:00,46.14,46.16,46.03,46.14,43051.0,40.1137,40.131,40.018,40.1137,43051.0
2022-11-15 12:50:00,46.13,46.23,46.12,46.23,84905.0,40.105,40.1919,40.0963,40.1919,84905.0
2022-11-15 13:00:00,46.23,46.3,46.22,46.23,38063.0,40.1919,40.2528,40.1832,40.1919,38063.0
2022-11-15 13:10:00,46.23,46.24,46.05,46.05,81306.0,40.1919,40.2006,40.0354,40.0354,81306.0
2022-11-15 13:20:00,46.05,46.06,45.73,45.73,125208.0,40.0354,40.0441,39.7572,39.7572,125208.0
2022-11-15 13:30:00,45.73,45.79,45.47,45.54,138088.0,39.7572,39.8094,39.5312,39.592,138088.0
2022-11-15 13:40:00,45.55,45.9,45.45,45.79,127671.0,39.6007,39.905,39.5138,39.8094,127671.0
2022-11-15 13:50:00,45.79,45.97,45.79,45.9,78371.0,39.8094,39.9659,39.8094,39.905,78371.0
2022-11-15 14:00:00,45.9,45.94,45.77,45.94,100672.0,39.905,39.9398,39.792,39.9398,100672.0
2022-11-15 14:10:00,45.96,46.21,45.96,46.16,99021.0,39.9572,40.1745,39.9572,40.131,99021.0
2022-11-15 14:20:00,46.19,46.32,46.19,46.28,77241.0,40.1571,40.2701,40.1571,40.2354,77241.0
2022-11-15 14:30:00,46.29,46.3,46.15,46.17,70173.0,40.2441,40.2528,40.1224,40.1397,70173.0
2022-11-15 14:40:00,46.17,46.25,46.16,46.17,65896.0,40.1397,40.2093,40.131,40.1397,65896.0
2022-11-15 14:50:00,46.17,46.38,46.14,46.37,85588.0,40.1397,40.3223,40.1137,40.3136,85588.0
2022-11-15 15:00:00,46.37,46.42,46.33,46.36,78885.0,40.3136,40.3571,40.2788,40.3049,78885.0
2022-11-15 15:10:00,46.36,46.42,46.3,46.39,88696.0,40.3049,40.3571,40.2528,40.331,88696.0
2022-11-15 15:20:00,46.39,46.43,46.26,46.28,89843.0,40.331,40.3658,40.218,40.2354,89843.0
2022-11-15 15:30:00,46.28,46.3,46.13,46.28,81111.0,40.2354,40.2528,40.105,40.2354,81111.0
2022-11-15 15:40:00,46.29,46.34,46.22,46.23,153263.0,40.2441,40.2875,40.1832,40.1919,153263.0
2022-11-15 15:50:00,46.23,46.34,46.14,46.32,368184.0,40.1919,40.2875,40.1137,40.2701,368184.0
2022-11-16 09:30:00,46.4,46.58,46.24,46.46,149986.0,40.3397,40.4962,40.2006,40.3919,149986.0
2022-11-16 09:40:00,46.45,46.49,46.16,46.19,99815.0,40.3832,40.4179,40.131,40.1571,99815.0
2022-11-16 09:50:00,46.18,46.3,46.06,46.17,75223.0,40.1484,40.2528,40.0441,40.1397,75223.0
2022-11-16 10:00:00,46.18,46.18,46.06,46.13,117304.0,40.1484,40.1484,40.0441,40.105,117304.0
2022-11-16 10:10:00,46.15,46.37,46.15,46.34,69288.0,40.1224,40.3136,40.1224,40.2875,69288.0
2022-11-16 10:20:00,46.36,46.42,46.23,46.25,69927.0,40.3049,40.3571,40.1919,40.2093,69927.0
2022-11-16 10:30:00,46.25,46.31,46.12,46.23,102642.0,40.2093,40.2615,40.0963,40.1919,102642.0
2022-11-16 10:40:00,46.23,46.27,46.14,46.22,52078.0,40.1919,40.2267,40.1137,40.1832,52078.0
2022-11-16 10:50:00,46.22,46.26,46.08,46.11,46904.0,40.1832,40.218,40.0615,40.0876,46904.0
2022-11-16 11:00:00,46.11,46.18,46.1,46.16,58219.0,40.0876,40.1484,40.0789,40.131,58219.0
2022-11-16 11:10:00,46.18,46.25,46.13,46.23,35435.0,40.1484,40.2093,40.105,40.1919,35435.0
2022-11-16 11:20:00,46.25,46.27,46.2,46.23,52567.0,40.2093,40.2267,40.1658,40.1919,52567.0
2022-11-16 11:30:00,46.23,46.3,46.22,46.24,30287.0,40.1919,40.2528,40.1832,40.2006,30287.0
2022-11-16 11:40:00,46.25,46.31,46.23,46.28,32899.0,40.2093,40.2615,40.1919,40.2354,32899.0
2022-11-16 11:50:00,46.28,46.31,46.19,46.29,41361.0,40.2354,40.2615,40.1571,40.2441,41361.0
2022-11-16 12:00:00,46.28,46.31,46.19,46.26,39530.0,40.2354,40.2615,40.1571,40.218,39530.0
2022-11-16 12:10:00,46.27,46.27,46.11,46.12,46630.0,40.2267,40.2267,40.0876,40.0963,46630.0
2022-11-16 12:20:00,46.12,46.17,46.07,46.14,70207.0,40.0963,40.1397,40.0528,40.1137,70207.0
2022-11-16 12:30:00,46.14,46.15,46.02,46.03,35032.0,40.1137,40.1224,40.0093,40.018,35032.0
2022-11-16 12:40:00,46.02,46.17,46.02,46.13,45030.0,40.0093,40.1397,40.0093,40.105,45030.0
2022-11-16 12:50:00,46.13,46.16,46.06,46.08,59972.0,40.105,40.131,40.0441,40.0615,59972.0
2022-11-16 13:00:00,46.08,46.08,45.91,45.94,78191.0,40.0615,40.0615,39.9137,39.9398,78191.0
2022-11-16 13:10:00,45.95,46.0,45.88,45.89,42718.0,39.9485,39.9919,39.8876,39.8963,42718.0
2022-11-16 13:20:00,45.88,45.96,45.85,45.86,114594.0,39.8876,39.9572,39.8615,39.8702,114594.0
2022-11-16 13:30:00,45.85,45.88,45.77,45.82,92950.0,39.8615,39.8876,39.792,39.8355,92950.0
2022-11-16 13:40:00,45.82,45.87,45.69,45.7,70686.0,39.8355,39.8789,39.7224,39.7311,70686.0
2022-11-16 13:50:00,45.7,45.79,45.69,45.72,63828.0,39.7311,39.8094,39.7224,39.7485,63828.0
2022-11-16 14:00:00,45.71,45.73,45.64,45.73,49230.0,39.7398,39.7572,39.679,39.7572,49230.0
2022-11-16 14:10:00,45.73,45.77,45.7,45.77,37265.0,39.7572,39.792,39.7311,39.792,37265.0
2022-11-16 14:20:00,45.77,45.85,45.77,45.8,41572.0,39.792,39.8615,39.792,39.8181,41572.0
2022-11-16 14:30:00,45.8,45.86,45.69,45.84,74294.0,39.8181,39.8702,39.7224,39.8528,74294.0
2022-11-16 14:40:00,45.84,45.86,45.71,45.73,112245.0,39.8528,39.8702,39.7398,39.7572,112245.0
2022-11-16 14:50:00,45.73,45.83,45.73,45.79,80110.0,39.7572,39.8441,39.7572,39.8094,80110.0
2022-11-16 15:00:00,45.79,45.81,45.57,45.6,91327.0,39.8094,39.8268,39.6181,39.6442,91327.0
2022-11-16 15:10:00,45.6,45.68,45.55,45.56,74489.0,39.6442,39.7137,39.6007,39.6094,74489.0
2022-11-16 15:20:00,45.57,45.73,45.56,45.69,90228.0,39.6181,39.7572,39.6094,39.7224,90228.0
2022-11-16 15:30:00,45.69,45.71,45.62,45.67,137678.0,39.7224,39.7398,39.6616,39.705,137678.0
2022-11-16 15:40:00,45.67,45.75,45.65,45.71,193542.0,39.705,39.7746,39.6877,39.7398,193542.0
2022-11-16 15:50:00,45.7,45.73,45.51,45.55,746944.0,39.7311,39.7572,39.5659,39.6007,746944.0
2022-11-17 09:30:00,44.84,44.89,44.56,44.61,88226.0,38.9835,39.0269,38.74,38.7835,88226.0
2022-11-17 09:40:00,44.61,44.76,44.58,44.69,104620.0,38.7835,38.9139,38.7574,38.853,104620.0
2022-11-17 09:50:00,44.69,44.76,44.62,44.64,58950.0,38.853,38.9139,38.7922,38.8096,58950.0
2022-11-17 10:00:00,44.65,44.71,44.61,44.62,98680.0,38.8183,38.8704,38.7835,38.7922,98680.0
2022-11-17 10:10:00,44.62,44.84,44.58,44.84,89949.0,38.7922,38.9835,38.7574,38.9835,89949.0
2022-11-17 10:20:00,44.84,44.9,44.82,44.86,30212.0,38.9835,39.0356,38.9661,39.0008,30212.0
2022-11-17 10:30:00,44.87,44.88,44.68,44.7,45629.0,39.0095,39.0182,38.8443,38.8617,45629.0
2022-11-17 10:40:00,44.7,44.78,44.69,44.71,41247.0,38.8617,38.9313,38.853,38.8704,41247.0
2022-11-17 10:50:00,44.72,44.86,44.72,44.84,78121.0,38.8791,39.0008,38.8791,38.9835,78121.0
2022-11-17 11:00:00,44.84,44.91,44.82,44.86,55884.0,38.9835,39.0443,38.9661,39.0008,55884.0
2022-11-17 11:10:00,44.85,44.88,44.84,44.86,55915.0,38.9921,39.0182,38.9835,39.0008,55915.0
2022-11-17 11:20:00,44.85,44.98,44.84,44.95,53163.0,38.9921,39.1052,38.9835,39.0791,53163.0
2022-11-17 11:30:00,44.95,45.0,44.91,44.98,26372.0,39.0791,39.1226,39.0443,39.1052,26372.0
2022-11-17 11:40:00,44.98,44.99,44.9,44.9,54101.0,39.1052,39.1139,39.0356,39.0356,54101.0
2022-11-17 11:50:00,44.91,45.03,44.83,45.01,38142.0,39.0443,39.1486,38.9748,39.1312,38142.0
2022-11-17 12:00:00,45.03,45.06,44.97,45.02,30365.0,39.1486,39.1747,39.0965,39.1399,30365.0
2022-11-17 12:10:00,45.02,45.1,45.02,45.08,32103.0,39.1399,39.2095,39.1399,39.1921,32103.0
2022-11-17 12:20:00,45.08,45.1,45.01,45.06,28206.0,39.1921,39.2095,39.1312,39.1747,28206.0
2022-11-17 12:30:00,45.05,45.1,45.0,45.05,28310.0,39.166,39.2095,39.1226,39.166,28310.0
2022-11-17 12:40:00,45.06,45.11,45.05,45.06,54581.0,39.1747,39.2182,39.166,39.1747,54581.0
2022-11-17 12:50:00,45.06,45.18,45.06,45.16,35374.0,39.1747,39.279,39.1747,39.2617,35374.0
2022-11-17 13:00:00,45.16,45.22,45.15,45.18,18232.0,39.2617,39.3138,39.253,39.279,18232.0
2022-11-17 13:10:00,45.19,45.22,45.13,45.16,23010.0,39.2877,39.3138,39.2356,39.2617,23010.0
2022-11-17 13:20:00,45.16,45.2,45.09,45.11,35268.0,39.2617,39.2964,39.2008,39.2182,35268.0
2022-11-17 13:30:00,45.1,45.17,45.06,45.16,26347.0,39.2095,39.2703,39.1747,39.2617,26347.0
2022-11-17 13:40:00,45.16,45.18,45.07,45.07,26822.0,39.2617,39.279,39.1834,39.1834,26822.0
2022-11-17 13:50:00,45.08,45.09,45.01,45.08,27055.0,39.1921,39.2008,39.1312,39.1921,27055.0
2022-11-17 14:00:00,45.08,45.16,45.08,45.11,43803.0,39.1921,39.2617,39.1921,39.2182,43803.0
2022-11-17 14:10:00,45.11,45.15,45.06,45.08,54601.0,39.2182,39.253,39.1747,39.1921,54601.0
2022-11-17 14:20:00,45.08,45.1,45.03,45.06,54056.0,39.1921,39.2095,39.1486,39.1747,54056.0
2022-11-17 14:30:00,45.06,45.13,45.05,45.11,28425.0,39.1747,39.2356,39.166,39.2182,28425.0
2022-11-17 14:40:00,45.12,45.14,45.06,45.13,31305.0,39.2269,39.2443,39.1747,39.2356,31305.0
2022-11-17 14:50:00,45.12,45.12,45.0,45.01,55399.0,39.2269,39.2269,39.1226,39.1312,55399.0
2022-11-17 15:00:00,45.01,45.05,44.95,44.95,47003.0,39.1312,39.166,39.0791,39.0791,47003.0
2022-11-17 15:10:00,44.96,44.96,44.83,44.84,68084.0,39.0878,39.0878,38.9748,38.9835,68084.0
2022-11-17 15:20:00,44.84,44.86,44.76,44.8,72418.0,38.9835,39.0008,38.9139,38.9487,72418.0
2022-11-17 15:30:00,44.8,44.86,44.77,44.82,60404.0,38.9487,39.0008,38.9226,38.9661,60404.0
2022-11-17 15:40:00,44.83,45.01,44.82,44.99,108614.0,38.9748,39.1312,38.9661,39.1139,108614.0
2022-11-17 15:50:00,45.0,45.16,44.96,45.15,398409.0,39.1226,39.2617,39.0878,39.253,398409.0
2022-11-18 09:30:00,45.88,46.15,45.61,45.65,263044.0,39.8876,40.1224,39.6529,39.6877,263044.0
2022-11-18 09:40:00,45.65,45.67,45.48,45.48,52490.0,39.6877,39.705,39.5399,39.5399,52490.0
2022-11-18 09:50:00,45.48,45.59,45.4,45.41,54935.0,39.5399,39.6355,39.4703,39.479,54935.0
2022-11-18 10:00:00,45.41,45.42,45.22,45.31,69202.0,39.479,39.4877,39.3138,39.3921,69202.0
2022-11-18 10:10:00,45.32,45.5,45.3,45.36,51960.0,39.4008,39.5572,39.3834,39.4355,51960.0
2022-11-18 10:20:00,45.36,45.53,45.34,45.52,50480.0,39.4355,39.5833,39.4181,39.5746,50480.0
2022-11-18 10:30:00,45.53,45.59,45.48,45.56,66101.0,39.5833,39.6355,39.5399,39.6094,66101.0
2022-11-18 10:40:00,45.55,45.58,45.44,45.52,50861.0,39.6007,39.6268,39.5051,39.5746,50861.0
2022-11-18 10:50:00,45.5,45.52,45.38,45.4,54959.0,39.5572,39.5746,39.4529,39.4703,54959.0
2022-11-18 11:00:00,45.39,45.44,45.33,45.37,48803.0,39.4616,39.5051,39.4095,39.4442,48803.0
2022-11-18 11:10:00,45.36,45.53,45.35,45.49,44282.0,39.4355,39.5833,39.4268,39.5486,44282.0
2022-11-18 11:20:00,45.5,45.69,45.5,45.66,77167.0,39.5572,39.7224,39.5572,39.6964,77167.0
2022-11-18 11:30:00,45.67,45.69,45.52,45.53,62455.0,39.705,39.7224,39.5746,39.5833,62455.0
2022-11-18 11:40:00,45.54,45.64,45.5,45.51,63836.0,39.592,39.679,39.5572,39.5659,63836.0
2022-11-18 11:50:00,45.51,45.55,45.42,45.53,61234.0,39.5659,39.6007,39.4877,39.5833,61234.0
2022-11-18 12:00:00,45.54,45.57,45.46,45.49,102717.0,39.592,39.6181,39.5225,39.5486,102717.0
2022-11-18 12:10:00,45.49,45.51,45.28,45.29,55637.0,39.5486,39.5659,39.366,39.3747,55637.0
2022-11-18 12:20:00,45.27,45.29,45.2,45.28,36698.0,39.3573,39.3747,39.2964,39.366,36698.0
2022-11-18 12:30:00,45.28,45.36,45.23,45.36,43595.0,39.366,39.4355,39.3225,39.4355,43595.0
2022-11-18 12:40:00,45.36,45.37,45.27,45.3,30858.0,39.4355,39.4442,39.3573,39.3834,30858.0
2022-11-18 12:50:00,45.3,45.34,45.24,45.33,38939.0,39.3834,39.4181,39.3312,39.4095,38939.0
2022-11-18 13:00:00,45.33,45.45,45.32,45.45,36292.0,39.4095,39.5138,39.4008,39.5138,36292.0
2022-11-18 13:10:00,45.45,45.49,45.41,45.48,77724.0,39.5138,39.5486,39.479,39.5399,77724.0
2022-11-18 13:20:00,45.49,45.59,45.43,45.59,50127.0,39.5486,39.6355,39.4964,39.6355,50127.0
2022-11-18 13:30:00,45.59,45.59,45.49,45.49,35355.0,39.6355,39.6355,39.5486,39.5486,35355.0
2022-11-18 13:40:00,45.5,45.5,45.33,45.33,31866.0,39.5572,39.5572,39.4095,39.4095,31866.0
2022-11-18 13:50:00,45.34,45.37,45.27,45.34,51870.0,39.4181,39.4442,39.3573,39.4181,51870.0
2022-11-18 14:00:00,45.35,45.41,45.33,45.38,28656.0,39.4268,39.479,39.4095,39.4529,28656.0
2022-11-18 14:10:00,45.38,45.5,45.35,45.47,29482.0,39.4529,39.5572,39.4268,39.5312,29482.0
2022-11-18 14:20:00,45.47,45.56,45.45,45.54,37635.0,39.5312,39.6094,39.5138,39.592,37635.0
2022-11-18 14:30:00,45.51,45.56,45.46,45.53,86653.0,39.5659,39.6094,39.5225,39.5833,86653.0
2022-11-18 14:40:00,45.53,45.54,45.44,45.44,87043.0,39.5833,39.592,39.5051,39.5051,87043.0
2022-11-18 14:50:00,45.45,45.54,45.42,45.53,42731.0,39.5138,39.592,39.4877,39.5833,42731.0
2022-11-18 15:00:00,45.53,45.65,45.53,45.64,59916.0,39.5833,39.6877,39.5833,39.679,59916.0
2022-11-18 15:10:00,45.65,45.66,45.55,45.59,53837.0,39.6877,39.6964,39.6007,39.6355,53837.0
2022-11-18 15:20:00,45.59,45.66,45.51,45.65,35526.0,39.6355,39.6964,39.5659,39.6877,35526.0
2022-11-18 15:30:00,45.65,45.74,45.61,45.73,59034.0,39.6877,39.7659,39.6529,39.7572,59034.0
2022-11-18 15:40:00,45.73,45.76,45.67,45.73,87614.0,39.7572,39.7833,39.705,39.7572,87614.0
2022-11-18 15:50:00,45.74,45.78,45.55,45.7,328722.0,39.7659,39.8007,39.6007,39.7311,328722.0
2022-11-21 09:30:00,45.72,46.1,45.57,46.0,136156.0,39.7485,40.0789,39.6181,39.9919,136156.0
2022-11-21 09:40:00,45.98,46.12,45.96,46.1,79173.0,39.9746,40.0963,39.9572,40.0789,79173.0
2022-11-21 09:50:00,46.1,46.22,46.07,46.2,43738.0,40.0789,40.1832,40.0528,40.1658,43738.0
2022-11-21 10:00:00,46.2,46.21,46.02,46.06,62652.0,40.1658,40.1745,40.0093,40.0441,62652.0
2022-11-21 10:10:00,46.07,46.09,45.98,46.04,63055.0,40.0528,40.0702,39.9746,40.0267,63055.0
2022-11-21 10:20:00,46.04,46.06,45.92,45.98,62491.0,40.0267,40.0441,39.9224,39.9746,62491.0
2022-11-21 10:30:00,45.97,45.98,45.88,45.91,157676.0,39.9659,39.9746,39.8876,39.9137,157676.0
2022-11-21 10:40:00,45.89,45.93,45.77,45.78,63948.0,39.8963,39.9311,39.792,39.8007,63948.0
2022-11-21 10:50:00,45.77,45.85,45.74,45.85,68296.0,39.792,39.8615,39.7659,39.8615,68296.0
2022-11-21 11:00:00,45.84,45.95,45.83,45.85,51602.0,39.8528,39.9485,39.8441,39.8615,51602.0
2022-11-21 11:10:00,45.84,45.87,45.77,45.81,58699.0,39.8528,39.8789,39.792,39.8268,58699.0
2022-11-21 11:20:00,45.8,45.93,45.79,45.91,57689.0,39.8181,39.9311,39.8094,39.9137,57689.0
2022-11-21 11:30:00,45.91,45.96,45.85,45.93,47497.0,39.9137,39.9572,39.8615,39.9311,47497.0
2022-11-21 11:40:00,45.92,46.02,45.91,46.02,72826.0,39.9224,40.0093,39.9137,40.0093,72826.0
2022-11-21 11:50:00,46.01,46.03,45.91,45.96,109531.0,40.0006,40.018,39.9137,39.9572,109531.0
2022-11-21 12:00:00,45.96,46.11,45.94,46.09,87568.0,39.9572,40.0876,39.9398,40.0702,87568.0
2022-11-21 12:10:00,46.09,46.18,46.08,46.18,78287.0,40.0702,40.1484,40.0615,40.1484,78287.0
2022-11-21 12:20:00,46.18,46.2,46.05,46.08,54663.0,40.1484,40.1658,40.0354,40.0615,54663.0
2022-11-21 12:30:00,46.08,46.28,46.07,46.26,46019.0,40.0615,40.2354,40.0528,40.218,46019.0
2022-11-21 12:40:00,46.25,46.25,46.17,46.18,47744.0,40.2093,40.2093,40.1397,40.1484,47744.0
2022-11-21 12:50:00,46.18,46.18,46.12,46.15,29313.0,40.1484,40.1484,40.0963,40.1224,29313.0
2022-11-21 13:00:00,46.15,46.23,46.12,46.22,47410.0,40.1224,40.1919,40.0963,40.1832,47410.0
2022-11-21 13:10:00,46.22,46.23,46.17,46.21,58754.0,40.1832,40.1919,40.1397,40.1745,58754.0
2022-11-21 13:20:00,46.21,46.23,46.13,46.15,48420.0,40.1745,40.1919,40.105,40.1224,48420.0
2022-11-21 13:30:00,46.15,46.16,46.05,46.07,31459.0,40.1224,40.131,40.0354,40.0528,31459.0
2022-11-21 13:40:00,46.07,46.08,46.01,46.05,47544.0,40.0528,40.0615,40.0006,40.0354,47544.0
2022-11-21 13:50:00,46.04,46.05,45.93,45.95,62140.0,40.0267,40.0354,39.9311,39.9485,62140.0
2022-11-21 14:00:00,45.95,46.04,45.94,46.02,57356.0,39.9485,40.0267,39.9398,40.0093,57356.0
2022-11-21 14:10:00,46.02,46.08,45.99,46.08,75009.0,40.0093,40.0615,39.9832,40.0615,75009.0
2022-11-21 14:20:00,46.08,46.08,45.99,46.05,126771.0,40.0615,40.0615,39.9832,40.0354,126771.0
2022-11-21 14:30:00,46.06,46.08,46.02,46.06,50479.0,40.0441,40.0615,40.0093,40.0441,50479.0
2022-11-21 14:40:00,46.05,46.07,45.98,46.03,41516.0,40.0354,40.0528,39.9746,40.018,41516.0
2022-11-21 14:50:00,46.03,46.07,45.98,45.98,48699.0,40.018,40.0528,39.9746,39.9746,48699.0
2022-11-21 15:00:00,45.99,46.04,45.97,46.03,56473.0,39.9832,40.0267,39.9659,40.018,56473.0
2022-11-21 15:10:00,46.02,46.05,45.98,46.03,44555.0,40.0093,40.0354,39.9746,40.018,44555.0
2022-11-21 15:20:00,46.02,46.02,45.9,45.95,81176.0,40.0093,40.0093,39.905,39.9485,81176.0
2022-11-21 15:30:00,45.94,45.99,45.93,45.96,67634.0,39.9398,39.9832,39.9311,39.9572,67634.0
2022-11-21 15:40:00,45.96,46.11,45.94,46.1,116416.0,39.9572,40.0876,39.9398,40.0789,116416.0
2022-11-21 15:50:00,46.11,46.19,46.09,46.13,274915.0,40.0876,40.1571,40.0702,40.105,274915.0
2022-11-22 09:30:00,46.58,46.68,46.5,46.6,116963.0,40.4962,40.5831,40.4266,40.5136,116963.0
2022-11-22 09:40:00,46.62,46.89,46.61,46.82,90634.0,40.531,40.7657,40.5223,40.7048,90634.0
2022-11-22 09:50:00,46.82,46.93,46.77,46.88,109667.0,40.7048,40.8005,40.6614,40.757,109667.0
2022-11-22 10:00:00,46.87,46.94,46.78,46.79,69601.0,40.7483,40.8092,40.6701,40.6788,69601.0
2022-11-22 10:10:00,46.8,46.88,46.74,46.82,104922.0,40.6875,40.757,40.6353,40.7048,104922.0
2022-11-22 10:20:00,46.82,46.83,46.73,46.78,44950.0,40.7048,40.7135,40.6266,40.6701,44950.0
2022-11-22 10:30:00,46.79,46.8,46.65,46.7,49604.0,40.6788,40.6875,40.557,40.6005,49604.0
2022-11-22 10:40:00,46.71,46.73,46.65,46.72,50343.0,40.6092,40.6266,40.557,40.6179,50343.0
2022-11-22 10:50:00,46.72,46.75,46.61,46.67,58328.0,40.6179,40.644,40.5223,40.5744,58328.0
2022-11-22 11:00:00,46.67,46.67,46.53,46.55,32083.0,40.5744,40.5744,40.4527,40.4701,32083.0
2022-11-22 11:10:00,46.55,46.57,46.41,46.46,45966.0,40.4701,40.4875,40.3484,40.3919,45966.0
2022-11-22 11:20:00,46.45,46.47,46.39,46.39,40581.0,40.3832,40.4006,40.331,40.331,40581.0
2022-11-22 11:30:00,46.4,46.41,46.33,46.34,39788.0,40.3397,40.3484,40.2788,40.2875,39788.0
2022-11-22 11:40:00,46.35,46.36,46.28,46.34,43206.0,40.2962,40.3049,40.2354,40.2875,43206.0
2022-11-22 11:50:00,46.34,46.34,46.27,46.33,41921.0,40.2875,40.2875,40.2267,40.2788,41921.0
2022-11-22 12:00:00,46.34,46.41,46.33,46.39,71855.0,40.2875,40.3484,40.2788,40.331,71855.0
2022-11-22 12:10:00,46.4,46.47,46.39,46.46,44403.0,40.3397,40.4006,40.331,40.3919,44403.0
2022-11-22 12:20:00,46.46,46.52,46.45,46.51,53260.0,40.3919,40.444,40.3832,40.4353,53260.0
2022-11-22 12:30:00,46.51,46.59,46.5,46.57,48248.0,40.4353,40.5049,40.4266,40.4875,48248.0
2022-11-22 12:40:00,46.57,46.59,46.51,46.53,39582.0,40.4875,40.5049,40.4353,40.4527,39582.0
2022-11-22 12:50:00,46.52,46.53,46.43,46.44,22462.0,40.444,40.4527,40.3658,40.3745,22462.0
2022-11-22 13:00:00,46.44,46.47,46.4,46.46,33582.0,40.3745,40.4006,40.3397,40.3919,33582.0
2022-11-22 13:10:00,46.47,46.5,46.46,46.48,26293.0,40.4006,40.4266,40.3919,40.4093,26293.0
2022-11-22 13:20:00,46.48,46.51,46.46,46.48,52513.0,40.4093,40.4353,40.3919,40.4093,52513.0
2022-11-22 13:30:00,46.48,46.49,46.38,46.38,62184.0,40.4093,40.4179,40.3223,40.3223,62184.0
2022-11-22 13:40:00,46.39,46.41,46.35,46.37,47912.0,40.331,40.3484,40.2962,40.3136,47912.0
2022-11-22 13:50:00,46.37,46.41,46.35,46.36,55828.0,40.3136,40.3484,40.2962,40.3049,55828.0
2022-11-22 14:00:00,46.36,46.39,46.29,46.3,35013.0,40.3049,40.331,40.2441,40.2528,35013.0
2022-11-22 14:10:00,46.3,46.33,46.27,46.32,46409.0,40.2528,40.2788,40.2267,40.2701,46409.0
2022-11-22 14:20:00,46.33,46.42,46.32,46.4,59858.0,40.2788,40.3571,40.2701,40.3397,59858.0
2022-11-22 14:30:00,46.41,46.41,46.32,46.36,33827.0,40.3484,40.3484,40.2701,40.3049,33827.0
2022-11-22 14:40:00,46.37,46.38,46.33,46.38,39372.0,40.3136,40.3223,40.2788,40.3223,39372.0
2022-11-22 14:50:00,46.37,46.47,46.37,46.43,54586.0,40.3136,40.4006,40.3136,40.3658,54586.0
2022-11-22 15:00:00,46.43,46.49,46.41,46.48,66817.0,40.3658,40.4179,40.3484,40.4093,66817.0
2022-11-22 15:10:00,46.48,46.5,46.39,46.4,68547.0,40.4093,40.4266,40.331,40.3397,68547.0
2022-11-22 15:20:00,46.4,46.44,46.38,46.42,96102.0,40.3397,40.3745,40.3223,40.3571,96102.0
2022-11-22 15:30:00,46.42,46.47,46.4,46.42,77814.0,40.3571,40.4006,40.3397,40.3571,77814.0
2022-11-22 15:40:00,46.42,46.45,46.39,46.41,104643.0,40.3571,40.3832,40.331,40.3484,104643.0
2022-11-22 15:50:00,46.41,46.45,46.35,46.43,345111.0,40.3484,40.3832,40.2962,40.3658,345111.0
2022-11-23 09:30:00,46.28,46.49,46.28,46.37,67307.0,40.2354,40.4179,40.2354,40.3136,67307.0
2022-11-23 09:40:00,46.37,46.54,46.35,46.44,51727.0,40.3136,40.4614,40.2962,40.3745,51727.0
2022-11-23 09:50:00,46.43,46.6,46.43,46.59,37799.0,40.3658,40.5136,40.3658,40.5049,37799.0
2022-11-23 10:00:00,46.6,46.61,46.51,46.53,84647.0,40.5136,40.5223,40.4353,40.4527,84647.0
2022-11-23 10:10:00,46.53,46.58,46.51,46.55,68089.0,40.4527,40.4962,40.4353,40.4701,68089.0
2022-11-23 10:20:00,46.54,46.63,46.5,46.57,121626.0,40.4614,40.5397,40.4266,40.4875,121626.0
2022-11-23 10:30:00,46.57,46.65,46.55,46.63,46375.0,40.4875,40.557,40.4701,40.5397,46375.0
2022-11-23 10:40:00,46.63,46.65,46.56,46.6,75696.0,40.5397,40.557,40.4788,40.5136,75696.0
2022-11-23 10:50:00,46.59,46.63,46.55,46.56,41530.0,40.5049,40.5397,40.4701,40.4788,41530.0
2022-11-23 11:00:00,46.57,46.62,46.51,46.53,42810.0,40.4875,40.531,40.4353,40.4527,42810.0
2022-11-23 11:10:00,46.53,46.63,46.5,46.62,61564.0,40.4527,40.5397,40.4266,40.531,61564.0
2022-11-23 11:20:00,46.62,46.65,46.56,46.63,55335.0,40.531,40.557,40.4788,40.5397,55335.0
2022-11-23 11:30:00,46.64,46.73,46.6,46.64,89147.0,40.5484,40.6266,40.5136,40.5484,89147.0
2022-11-23 11:40:00,46.62,46.64,46.52,46.52,50208.0,40.531,40.5484,40.444,40.444,50208.0
2022-11-23 11:50:00,46.51,46.57,46.4,46.45,48322.0,40.4353,40.4875,40.3397,40.3832,48322.0
2022-11-23 12:00:00,46.45,46.48,46.44,46.47,40420.0,40.3832,40.4093,40.3745,40.4006,40420.0
2022-11-23 12:10:00,46.47,46.5,46.45,46.46,33594.0,40.4006,40.4266,40.3832,40.3919,33594.0
2022-11-23 12:20:00,46.45,46.48,46.43,46.44,81498.0,40.3832,40.4093,40.3658,40.3745,81498.0
2022-11-23 12:30:00,46.44,46.45,46.38,46.41,101439.0,40.3745,40.3832,40.3223,40.3484,101439.0
2022-11-23 12:40:00,46.41,46.41,46.32,46.39,107885.0,40.3484,40.3484,40.2701,40.331,107885.0
2022-11-23 12:50:00,46.38,46.39,46.24,46.28,44164.0,40.3223,40.331,40.2006,40.2354,44164.0
2022-11-23 13:00:00,46.28,46.29,46.24,46.27,21939.0,40.2354,40.2441,40.2006,40.2267,21939.0
2022-11-23 13:10:00,46.27,46.28,46.23,46.27,35285.0,40.2267,40.2354,40.1919,40.2267,35285.0
2022-11-23 13:20:00,46.28,46.37,46.27,46.36,42204.0,40.2354,40.3136,40.2267,40.3049,42204.0
2022-11-23 13:30:00,46.36,46.42,46.34,46.39,54687.0,40.3049,40.3571,40.2875,40.331,54687.0
2022-11-23 13:40:00,46.39,46.4,46.29,46.3,41723.0,40.331,40.3397,40.2441,40.2528,41723.0
2022-11-23 13:50:00,46.3,46.33,46.27,46.31,69003.0,40.2528,40.2788,40.2267,40.2615,69003.0
2022-11-23 14:00:00,46.32,46.53,46.25,46.41,208330.0,40.2701,40.4527,40.2093,40.3484,208330.0
2022-11-23 14:10:00,46.43,46.45,46.35,46.37,89852.0,40.3658,40.3832,40.2962,40.3136,89852.0
2022-11-23 14:20:00,46.38,46.51,46.38,46.44,70887.0,40.3223,40.4353,40.3223,40.3745,70887.0
2022-11-23 14:30:00,46.43,46.43,46.22,46.23,59985.0,40.3658,40.3658,40.1832,40.1919,59985.0
2022-11-23 14:40:00,46.22,46.33,46.22,46.3,94854.0,40.1832,40.2788,40.1832,40.2528,94854.0
2022-11-23 14:50:00,46.3,46.38,46.28,46.3,105406.0,40.2528,40.3223,40.2354,40.2528,105406.0
2022-11-23 15:00:00,46.3,46.35,46.26,46.33,93456.0,40.2528,40.2962,40.218,40.2788,93456.0
2022-11-23 15:10:00,46.33,46.4,46.29,46.39,95718.0,40.2788,40.3397,40.2441,40.331,95718.0
2022-11-23 15:20:00,46.39,46.43,46.33,46.39,78121.0,40.331,40.3658,40.2788,40.331,78121.0
2022-11-23 15:30:00,46.39,46.39,46.33,46.39,88130.0,40.331,40.331,40.2788,40.331,88130.0
2022-11-23 15:40:00,46.39,46.41,46.36,46.36,178145.0,40.331,40.3484,40.3049,40.3049,178145.0
2022-11-23 15:50:00,46.37,46.43,46.35,46.43,403267.0,40.3136,40.3658,40.2962,40.3658,403267.0
2022-11-25 09:30:00,46.66,46.82,46.51,46.58,99921.0,40.5657,40.7048,40.4353,40.4962,99921.0
2022-11-25 09:40:00,46.58,46.78,46.58,46.77,55703.0,40.4962,40.6701,40.4962,40.6614,55703.0
2022-11-25 09:50:00,46.77,46.92,46.77,46.84,51596.0,40.6614,40.7918,40.6614,40.7222,51596.0
2022-11-25 10:00:00,46.84,46.86,46.73,46.75,35349.0,40.7222,40.7396,40.6266,40.644,35349.0
2022-11-25 10:10:00,46.75,46.79,46.72,46.78,34288.0,40.644,40.6788,40.6179,40.6701,34288.0
2022-11-25 10:20:00,46.76,46.79,46.74,46.79,26725.0,40.6527,40.6788,40.6353,40.6788,26725.0
2022-11-25 10:30:00,46.79,46.84,46.76,46.81,114603.0,40.6788,40.7222,40.6527,40.6961,114603.0
2022-11-25 10:40:00,46.8,46.9,46.8,46.88,32740.0,40.6875,40.7744,40.6875,40.757,32740.0
2022-11-25 10:50:00,46.88,46.95,46.87,46.92,36728.0,40.757,40.8179,40.7483,40.7918,36728.0
2022-11-25 11:00:00,46.93,47.02,46.92,47.0,42206.0,40.8005,40.8787,40.7918,40.8613,42206.0
2022-11-25 11:10:00,47.01,47.02,46.94,46.96,45047.0,40.87,40.8787,40.8092,40.8266,45047.0
2022-11-25 11:20:00,46.96,46.99,46.92,46.95,57252.0,40.8266,40.8526,40.7918,40.8179,57252.0
2022-11-25 11:30:00,46.94,47.02,46.93,47.02,37679.0,40.8092,40.8787,40.8005,40.8787,37679.0
2022-11-25 11:40:00,47.02,47.06,47.01,47.06,43805.0,40.8787,40.9135,40.87,40.9135,43805.0
2022-11-25 11:50:00,47.06,47.07,46.96,46.96,20517.0,40.9135,40.9222,40.8266,40.8266,20517.0
2022-11-25 12:00:00,46.96,47.07,46.91,47.04,68272.0,40.8266,40.9222,40.7831,40.8961,68272.0
2022-11-25 12:10:00,47.03,47.05,46.95,46.98,30080.0,40.8874,40.9048,40.8179,40.8439,30080.0
2022-11-25 12:20:00,46.98,47.0,46.93,46.94,39871.0,40.8439,40.8613,40.8005,40.8092,39871.0
2022-11-25 12:30:00,46.94,46.96,46.89,46.95,46223.0,40.8092,40.8266,40.7657,40.8179,46223.0
2022-11-25 12:40:00,46.95,46.96,46.81,46.84,49782.0,40.8179,40.8266,40.6961,40.7222,49782.0
2022-11-25 12:50:00,46.84,46.92,46.77,46.92,145091.0,40.7222,40.7918,40.6614,40.7918,145091.0
2022-11-28 09:30:00,46.43,46.65,46.29,46.33,124791.0,40.3658,40.557,40.2441,40.2788,124791.0
2022-11-28 09:40:00,46.34,46.37,45.96,46.03,154125.0,40.2875,40.3136,39.9572,40.018,154125.0
2022-11-28 09:50:00,46.03,46.06,45.92,46.01,91455.0,40.018,40.0441,39.9224,40.0006,91455.0
2022-11-28 10:00:00,46.02,46.08,45.96,46.03,80121.0,40.0093,40.0615,39.9572,40.018,80121.0
2022-11-28 10:10:00,46.03,46.23,46.03,46.19,50457.0,40.018,40.1919,40.018,40.1571,50457.0
2022-11-28 10:20:00,46.18,46.2,45.98,46.09,141691.0,40.1484,40.1658,39.9746,40.0702,141691.0
2022-11-28 10:30:00,46.11,46.16,45.96,46.09,61179.0,40.0876,40.131,39.9572,40.0702,61179.0
2022-11-28 10:40:00,46.08,46.11,46.05,46.08,55204.0,40.0615,40.0876,40.0354,40.0615,55204.0
2022-11-28 10:50:00,46.08,46.11,46.04,46.05,82742.0,40.0615,40.0876,40.0267,40.0354,82742.0
2022-11-28 11:00:00,46.05,46.09,46.03,46.06,63072.0,40.0354,40.0702,40.018,40.0441,63072.0
2022-11-28 11:10:00,46.06,46.06,45.96,45.98,71396.0,40.0441,40.0441,39.9572,39.9746,71396.0
2022-11-28 11:20:00,45.97,45.98,45.85,45.89,83178.0,39.9659,39.9746,39.8615,39.8963,83178.0
2022-11-28 11:30:00,45.9,45.94,45.86,45.9,95255.0,39.905,39.9398,39.8702,39.905,95255.0
2022-11-28 11:40:00,45.89,45.89,45.81,45.83,78402.0,39.8963,39.8963,39.8268,39.8441,78402.0
2022-11-28 11:50:00,45.84,45.86,45.75,45.76,69380.0,39.8528,39.8702,39.7746,39.7833,69380.0
2022-11-28 12:00:00,45.76,45.84,45.62,45.64,99070.0,39.7833,39.8528,39.6616,39.679,99070.0
2022-11-28 12:10:00,45.64,45.77,45.58,45.77,75846.0,39.679,39.792,39.6268,39.792,75846.0
2022-11-28 12:20:00,45.76,45.76,45.62,45.63,222118.0,39.7833,39.7833,39.6616,39.6703,222118.0
2022-11-28 12:30:00,45.63,45.7,45.61,45.61,68884.0,39.6703,39.7311,39.6529,39.6529,68884.0
2022-11-28 12:40:00,45.62,45.62,45.54,45.55,47259.0,39.6616,39.6616,39.592,39.6007,47259.0
2022-11-28 12:50:00,45.55,45.55,45.46,45.54,94770.0,39.6007,39.6007,39.5225,39.592,94770.0
2022-11-28 13:00:00,45.54,45.6,45.52,45.54,64144.0,39.592,39.6442,39.5746,39.592,64144.0
2022-11-28 13:10:00,45.54,45.56,45.46,45.53,51497.0,39.592,39.6094,39.5225,39.5833,51497.0
2022-11-28 13:20:00,45.54,45.55,45.49,45.54,67197.0,39.592,39.6007,39.5486,39.592,67197.0
2022-11-28 13:30:00,45.54,45.55,45.42,45.45,35451.0,39.592,39.6007,39.4877,39.5138,35451.0
2022-11-28 13:40:00,45.46,45.49,45.43,45.47,151525.0,39.5225,39.5486,39.4964,39.5312,151525.0
2022-11-28 13:50:00,45.48,45.49,45.37,45.4,77998.0,39.5399,39.5486,39.4442,39.4703,77998.0
2022-11-28 14:00:00,45.4,45.44,45.35,45.37,63594.0,39.4703,39.5051,39.4268,39.4442,63594.0
2022-11-28 14:10:00,45.38,45.44,45.37,45.41,54654.0,39.4529,39.5051,39.4442,39.479,54654.0
2022-11-28 14:20:00,45.41,45.43,45.39,45.42,55630.0,39.479,39.4964,39.4616,39.4877,55630.0
2022-11-28 14:30:00,45.41,45.43,45.37,45.41,68770.0,39.479,39.4964,39.4442,39.479,68770.0
2022-11-28 14:40:00,45.41,45.44,45.36,45.36,179867.0,39.479,39.5051,39.4355,39.4355,179867.0
2022-11-28 14:50:00,45.37,45.41,45.35,45.37,75542.0,39.4442,39.479,39.4268,39.4442,75542.0
2022-11-28 15:00:00,45.37,45.39,45.35,45.36,67694.0,39.4442,39.4616,39.4268,39.4355,67694.0
2022-11-28 15:10:00,45.35,45.37,45.28,45.3,67671.0,39.4268,39.4442,39.366,39.3834,67671.0
2022-11-28 15:20:00,45.3,45.32,45.25,45.26,91834.0,39.3834,39.4008,39.3399,39.3486,91834.0
2022-11-28 15:30:00,45.26,45.3,45.23,45.29,131950.0,39.3486,39.3834,39.3225,39.3747,131950.0
2022-11-28 15:40:00,45.28,45.36,45.27,45.29,207090.0,39.366,39.4355,39.3573,39.3747,207090.0
2022-11-28 15:50:00,45.28,45.38,45.23,45.33,808424.0,39.366,39.4529,39.3225,39.4095,808424.0
2022-11-29 09:30:00,45.39,45.48,45.24,45.43,302302.0,39.4616,39.5399,39.3312,39.4964,302302.0
2022-11-29 09:40:00,45.43,45.7,45.43,45.58,227244.0,39.4964,39.7311,39.4964,39.6268,227244.0
2022-11-29 09:50:00,45.58,45.62,45.47,45.57,363354.0,39.6268,39.6616,39.5312,39.6181,363354.0
2022-11-29 10:00:00,45.57,45.65,45.47,45.48,305630.0,39.6181,39.6877,39.5312,39.5399,305630.0
2022-11-29 10:10:00,45.49,45.61,45.45,45.61,223707.0,39.5486,39.6529,39.5138,39.6529,223707.0
2022-11-29 10:20:00,45.6,45.65,45.56,45.63,362008.0,39.6442,39.6877,39.6094,39.6703,362008.0
2022-11-29 10:30:00,45.63,45.64,45.53,45.61,766352.0,39.6703,39.679,39.5833,39.6529,766352.0
2022-11-29 10:40:00,45.6,45.75,45.58,45.72,176221.0,39.6442,39.7746,39.6268,39.7485,176221.0
2022-11-29 10:50:00,45.72,45.88,45.72,45.75,136683.0,39.7485,39.8876,39.7485,39.7746,136683.0
2022-11-29 11:00:00,45.75,45.76,45.59,45.6,604356.0,39.7746,39.7833,39.6355,39.6442,604356.0
2022-11-29 11:10:00,45.61,45.66,45.46,45.47,138593.0,39.6529,39.6964,39.5225,39.5312,138593.0
2022-11-29 11:20:00,45.47,45.47,45.27,45.29,118727.0,39.5312,39.5312,39.3573,39.3747,118727.0
2022-11-29 11:30:00,45.29,45.47,45.28,45.42,79617.0,39.3747,39.5312,39.366,39.4877,79617.0
2022-11-29 11:40:00,45.41,45.44,45.35,45.39,75337.0,39.479,39.5051,39.4268,39.4616,75337.0
2022-11-29 11:50:00,45.4,45.47,45.38,45.46,73152.0,39.4703,39.5312,39.4529,39.5225,73152.0
2022-11-29 12:00:00,45.46,45.46,45.36,45.41,40204.0,39.5225,39.5225,39.4355,39.479,40204.0
2022-11-29 12:10:00,45.41,45.41,45.33,45.4,44638.0,39.479,39.479,39.4095,39.4703,44638.0
2022-11-29 12:20:00,45.41,45.41,45.34,45.37,45122.0,39.479,39.479,39.4181,39.4442,45122.0
2022-11-29 12:30:00,45.37,45.43,45.34,45.42,60410.0,39.4442,39.4964,39.4181,39.4877,60410.0
2022-11-29 12:40:00,45.43,45.49,45.42,45.48,50188.0,39.4964,39.5486,39.4877,39.5399,50188.0
2022-11-29 12:50:00,45.48,45.52,45.47,45.5,63589.0,39.5399,39.5746,39.5312,39.5572,63589.0
2022-11-29 13:00:00,45.5,45.5,45.42,45.45,42859.0,39.5572,39.5572,39.4877,39.5138,42859.0
2022-11-29 13:10:00,45.45,45.5,45.43,45.45,45378.0,39.5138,39.5572,39.4964,39.5138,45378.0
2022-11-29 13:20:00,45.46,45.46,45.37,45.4,38745.0,39.5225,39.5225,39.4442,39.4703,38745.0
2022-11-29 13:30:00,45.4,45.51,45.39,45.5,40392.0,39.4703,39.5659,39.4616,39.5572,40392.0
2022-11-29 13:40:00,45.5,45.54,45.49,45.54,34720.0,39.5572,39.592,39.5486,39.592,34720.0
2022-11-29 13:50:00,45.54,45.58,45.5,45.57,117919.0,39.592,39.6268,39.5572,39.6181,117919.0
2022-11-29 14:00:00,45.56,45.75,45.56,45.72,91252.0,39.6094,39.7746,39.6094,39.7485,91252.0
2022-11-29 14:10:00,45.71,45.77,45.7,45.75,65293.0,39.7398,39.792,39.7311,39.7746,65293.0
2022-11-29 14:20:00,45.75,45.75,45.58,45.62,50973.0,39.7746,39.7746,39.6268,39.6616,50973.0
2022-11-29 14:30:00,45.62,45.62,45.58,45.62,45428.0,39.6616,39.6616,39.6268,39.6616,45428.0
2022-11-29 14:40:00,45.62,45.63,45.56,45.58,37327.0,39.6616,39.6703,39.6094,39.6268,37327.0
2022-11-29 14:50:00,45.57,45.68,45.57,45.68,86540.0,39.6181,39.7137,39.6181,39.7137,86540.0
2022-11-29 15:00:00,45.68,45.73,45.66,45.71,107512.0,39.7137,39.7572,39.6964,39.7398,107512.0
2022-11-29 15:10:00,45.71,45.77,45.68,45.74,106027.0,39.7398,39.792,39.7137,39.7659,106027.0
2022-11-29 15:20:00,45.75,45.79,45.68,45.73,90300.0,39.7746,39.8094,39.7137,39.7572,90300.0
2022-11-29 15:30:00,45.73,45.81,45.72,45.75,85625.0,39.7572,39.8268,39.7485,39.7746,85625.0
2022-11-29 15:40:00,45.76,45.85,45.74,45.83,125440.0,39.7833,39.8615,39.7659,39.8441,125440.0
2022-11-29 15:50:00,45.82,45.96,45.77,45.91,554665.0,39.8355,39.9572,39.792,39.9137,554665.0
2022-11-30 09:30:00,45.73,46.0,45.34,45.34,139737.0,39.7572,39.9919,39.4181,39.4181,139737.0
2022-11-30 09:40:00,45.33,45.33,44.6,44.62,134358.0,39.4095,39.4095,38.7748,38.7922,134358.0
2022-11-30 09:50:00,44.63,44.65,44.11,44.16,157797.0,38.8009,38.8183,38.3488,38.3923,157797.0
2022-11-30 10:00:00,44.16,44.35,44.05,44.34,135389.0,38.3923,38.5574,38.2966,38.5488,135389.0
2022-11-30 10:10:00,44.34,44.51,44.24,44.51,117222.0,38.5488,38.6966,38.4618,38.6966,117222.0
2022-11-30 10:20:00,44.52,44.66,44.37,44.38,99560.0,38.7052,38.827,38.5748,38.5835,99560.0
2022-11-30 10:30:00,44.39,44.48,44.34,44.45,93788.0,38.5922,38.6705,38.5488,38.6444,93788.0
2022-11-30 10:40:00,44.46,44.53,44.41,44.41,52488.0,38.6531,38.7139,38.6096,38.6096,52488.0
2022-11-30 10:50:00,44.41,44.49,44.39,44.48,57052.0,38.6096,38.6792,38.5922,38.6705,57052.0
2022-11-30 11:00:00,44.48,44.64,44.48,44.64,64736.0,38.6705,38.8096,38.6705,38.8096,64736.0
2022-11-30 11:10:00,44.64,44.72,44.62,44.7,59149.0,38.8096,38.8791,38.7922,38.8617,59149.0
2022-11-30 11:20:00,44.7,44.92,44.69,44.92,88438.0,38.8617,39.053,38.853,39.053,88438.0
2022-11-30 11:30:00,44.91,44.96,44.83,44.84,69950.0,39.0443,39.0878,38.9748,38.9835,69950.0
2022-11-30 11:40:00,44.84,44.91,44.8,44.86,42395.0,38.9835,39.0443,38.9487,39.0008,42395.0
2022-11-30 11:50:00,44.85,44.88,44.74,44.77,36695.0,38.9921,39.0182,38.8965,38.9226,36695.0
2022-11-30 12:00:00,44.78,44.88,44.77,44.81,44016.0,38.9313,39.0182,38.9226,38.9574,44016.0
2022-11-30 12:10:00,44.8,44.82,44.74,44.75,42083.0,38.9487,38.9661,38.8965,38.9052,42083.0
2022-11-30 12:20:00,44.75,44.77,44.69,44.75,41128.0,38.9052,38.9226,38.853,38.9052,41128.0
2022-11-30 12:30:00,44.75,44.78,44.72,44.73,45880.0,38.9052,38.9313,38.8791,38.8878,45880.0
2022-11-30 12:40:00,44.74,44.86,44.71,44.76,127252.0,38.8965,39.0008,38.8704,38.9139,127252.0
2022-11-30 12:50:00,44.76,44.83,44.73,44.82,58509.0,38.9139,38.9748,38.8878,38.9661,58509.0
2022-11-30 13:00:00,44.83,44.9,44.82,44.88,34867.0,38.9748,39.0356,38.9661,39.0182,34867.0
2022-11-30 13:10:00,44.87,44.88,44.8,44.82,55163.0,39.0095,39.0182,38.9487,38.9661,55163.0
2022-11-30 13:20:00,44.81,44.82,44.76,44.79,64908.0,38.9574,38.9661,38.9139,38.94,64908.0
2022-11-30 13:30:00,44.8,45.39,44.75,45.34,157854.0,38.9487,39.4616,38.9052,39.4181,157854.0
2022-11-30 13:40:00,45.34,45.38,45.04,45.21,126993.0,39.4181,39.4529,39.1573,39.3051,126993.0
2022-11-30 13:50:00,45.21,45.53,45.2,45.53,64020.0,39.3051,39.5833,39.2964,39.5833,64020.0
2022-11-30 14:00:00,45.54,45.79,45.52,45.7,100059.0,39.592,39.8094,39.5746,39.7311,100059.0
2022-11-30 14:10:00,45.71,45.94,45.67,45.93,97962.0,39.7398,39.9398,39.705,39.9311,97962.0
2022-11-30 14:20:00,45.94,45.95,45.82,45.87,81481.0,39.9398,39.9485,39.8355,39.8789,81481.0
2022-11-30 14:30:00,45.86,45.87,45.74,45.75,88948.0,39.8702,39.8789,39.7659,39.7746,88948.0
2022-11-30 14:40:00,45.77,45.83,45.71,45.81,76473.0,39.792,39.8441,39.7398,39.8268,76473.0
2022-11-30 14:50:00,45.82,45.91,45.81,45.91,58688.0,39.8355,39.9137,39.8268,39.9137,58688.0
2022-11-30 15:00:00,45.9,46.12,45.89,46.12,65318.0,39.905,40.0963,39.8963,40.0963,65318.0
2022-11-30 15:10:00,46.11,46.32,46.11,46.25,137401.0,40.0876,40.2701,40.0876,40.2093,137401.0
2022-11-30 15:20:00,46.25,46.33,46.23,46.28,160781.0,40.2093,40.2788,40.1919,40.2354,160781.0
2022-11-30 15:30:00,46.27,46.52,46.25,46.48,166091.0,40.2267,40.444,40.2093,40.4093,166091.0
2022-11-30 15:40:00,46.47,46.6,46.44,46.59,245745.0,40.4006,40.5136,40.3745,40.5049,245745.0
2022-11-30 15:50:00,46.59,46.85,46.59,46.79,1358446.0,40.5049,40.7309,40.5049,40.6788,1358446.0
2022-12-01 09:30:00,47.06,47.46,46.88,46.88,281188.0,40.9135,41.2613,40.757,40.757,281188.0
2022-12-01 09:40:00,46.88,47.0,46.83,46.9,99312.0,40.757,40.8613,40.7135,40.7744,99312.0
2022-12-01 09:50:00,46.9,47.12,46.9,46.97,126897.0,40.7744,40.9657,40.7744,40.8353,126897.0
2022-12-01 10:00:00,46.98,47.05,46.83,46.84,146407.0,40.8439,40.9048,40.7135,40.7222,146407.0
2022-12-01 10:10:00,46.84,46.86,46.49,46.49,219683.0,40.7222,40.7396,40.4179,40.4179,219683.0
2022-12-01 10:20:00,46.47,46.58,46.41,46.51,148700.0,40.4006,40.4962,40.3484,40.4353,148700.0
2022-12-01 10:30:00,46.52,46.68,46.46,46.64,118211.0,40.444,40.5831,40.3919,40.5484,118211.0
2022-12-01 10:40:00,46.64,46.7,46.54,46.63,85508.0,40.5484,40.6005,40.4614,40.5397,85508.0
2022-12-01 10:50:00,46.63,46.65,46.42,46.48,117707.0,40.5397,40.557,40.3571,40.4093,117707.0
2022-12-01 11:00:00,46.5,46.5,46.18,46.25,159675.0,40.4266,40.4266,40.1484,40.2093,159675.0
2022-12-01 11:10:00,46.26,46.27,45.99,46.05,126888.0,40.218,40.2267,39.9832,40.0354,126888.0
2022-12-01 11:20:00,46.05,46.2,46.04,46.19,399713.0,40.0354,40.1658,40.0267,40.1571,399713.0
2022-12-01 11:30:00,46.18,46.39,46.13,46.35,88611.0,40.1484,40.331,40.105,40.2962,88611.0
2022-12-01 11:40:00,46.36,46.48,46.25,46.26,61277.0,40.3049,40.4093,40.2093,40.218,61277.0
2022-12-01 11:50:00,46.27,46.33,46.22,46.31,44939.0,40.2267,40.2788,40.1832,40.2615,44939.0
2022-12-01 12:00:00,46.3,46.33,46.07,46.15,65198.0,40.2528,40.2788,40.0528,40.1224,65198.0
2022-12-01 12:10:00,46.15,46.22,46.12,46.17,53072.0,40.1224,40.1832,40.0963,40.1397,53072.0
2022-12-01 12:20:00,46.17,46.32,46.16,46.28,66274.0,40.1397,40.2701,40.131,40.2354,66274.0
2022-12-01 12:30:00,46.28,46.37,46.27,46.28,65936.0,40.2354,40.3136,40.2267,40.2354,65936.0
2022-12-01 12:40:00,46.27,46.27,46.08,46.12,61912.0,40.2267,40.2267,40.0615,40.0963,61912.0
2022-12-01 12:50:00,46.12,46.24,46.11,46.23,66930.0,40.0963,40.2006,40.0876,40.1919,66930.0
2022-12-01 13:00:00,46.25,46.32,46.2,46.23,66637.0,40.2093,40.2701,40.1658,40.1919,66637.0
2022-12-01 13:10:00,46.23,46.26,46.04,46.06,47479.0,40.1919,40.218,40.0267,40.0441,47479.0
2022-12-01 13:20:00,46.05,46.14,46.02,46.14,55241.0,40.0354,40.1137,40.0093,40.1137,55241.0
2022-12-01 13:30:00,46.14,46.17,46.06,46.07,78357.0,40.1137,40.1397,40.0441,40.0528,78357.0
2022-12-01 13:40:00,46.07,46.18,46.06,46.11,85143.0,40.0528,40.1484,40.0441,40.0876,85143.0
2022-12-01 13:50:00,46.11,46.15,46.05,46.14,52280.0,40.0876,40.1224,40.0354,40.1137,52280.0
2022-12-01 14:00:00,46.14,46.2,46.04,46.16,129828.0,40.1137,40.1658,40.0267,40.131,129828.0
2022-12-01 14:10:00,46.17,46.3,46.11,46.3,99850.0,40.1397,40.2528,40.0876,40.2528,99850.0
2022-12-01 14:20:00,46.29,46.45,46.29,46.43,121767.0,40.2441,40.3832,40.2441,40.3658,121767.0
2022-12-01 14:30:00,46.42,46.46,46.41,46.43,124147.0,40.3571,40.3919,40.3484,40.3658,124147.0
2022-12-01 14:40:00,46.43,46.47,46.36,46.46,105099.0,40.3658,40.4006,40.3049,40.3919,105099.0
2022-12-01 14:50:00,46.46,46.52,46.39,46.44,64180.0,40.3919,40.444,40.331,40.3745,64180.0
2022-12-01 15:00:00,46.44,46.47,46.39,46.43,115078.0,40.3745,40.4006,40.331,40.3658,115078.0
2022-12-01 15:10:00,46.42,46.5,46.38,46.41,90267.0,40.3571,40.4266,40.3223,40.3484,90267.0
2022-12-01 15:20:00,46.41,46.43,46.23,46.31,93160.0,40.3484,40.3658,40.1919,40.2615,93160.0
2022-12-01 15:30:00,46.3,46.4,46.29,46.39,118711.0,40.2528,40.3397,40.2441,40.331,118711.0
2022-12-01 15:40:00,46.39,46.45,46.31,46.33,222454.0,40.331,40.3832,40.2615,40.2788,222454.0
2022-12-01 15:50:00,46.33,46.37,46.13,46.23,663867.0,40.2788,40.3136,40.105,40.1919,663867.0
2022-12-02 09:30:00,45.61,45.87,45.58,45.69,160419.0,39.6529,39.8789,39.6268,39.7224,160419.0
2022-12-02 09:40:00,45.68,45.74,45.42,45.46,122707.0,39.7137,39.7659,39.4877,39.5225,122707.0
2022-12-02 09:50:00,45.46,45.59,45.45,45.5,66756.0,39.5225,39.6355,39.5138,39.5572,66756.0
2022-12-02 10:00:00,45.5,45.54,45.4,45.42,74056.0,39.5572,39.592,39.4703,39.4877,74056.0
2022-12-02 10:10:00,45.41,45.62,45.38,45.53,157505.0,39.479,39.6616,39.4529,39.5833,157505.0
2022-12-02 10:20:00,45.53,45.63,45.48,45.55,84086.0,39.5833,39.6703,39.5399,39.6007,84086.0
2022-12-02 10:30:00,45.54,45.57,45.43,45.49,65186.0,39.592,39.6181,39.4964,39.5486,65186.0
2022-12-02 10:40:00,45.5,45.56,45.46,45.55,68903.0,39.5572,39.6094,39.5225,39.6007,68903.0
2022-12-02 10:50:00,45.56,45.65,45.37,45.39,106932.0,39.6094,39.6877,39.4442,39.4616,106932.0
2022-12-02 11:00:00,45.38,45.44,45.31,45.34,86151.0,39.4529,39.5051,39.3921,39.4181,86151.0
2022-12-02 11:10:00,45.34,45.35,45.27,45.3,96545.0,39.4181,39.4268,39.3573,39.3834,96545.0
2022-12-02 11:20:00,45.3,45.36,45.29,45.34,66574.0,39.3834,39.4355,39.3747,39.4181,66574.0
2022-12-02 11:30:00,45.34,45.43,45.29,45.41,94270.0,39.4181,39.4964,39.3747,39.479,94270.0
2022-12-02 11:40:00,45.41,45.49,45.39,45.44,95415.0,39.479,39.5486,39.4616,39.5051,95415.0
2022-12-02 11:50:00,45.44,45.61,45.44,45.55,54927.0,39.5051,39.6529,39.5051,39.6007,54927.0
2022-12-02 12:00:00,45.55,45.68,45.53,45.65,55655.0,39.6007,39.7137,39.5833,39.6877,55655.0
2022-12-02 12:10:00,45.65,45.69,45.63,45.64,40878.0,39.6877,39.7224,39.6703,39.679,40878.0
2022-12-02 12:20:00,45.63,45.64,45.52,45.54,38593.0,39.6703,39.679,39.5746,39.592,38593.0
2022-12-02 12:30:00,45.54,45.56,45.42,45.45,52892.0,39.592,39.6094,39.4877,39.5138,52892.0
2022-12-02 12:40:00,45.44,45.52,45.41,45.48,52005.0,39.5051,39.5746,39.479,39.5399,52005.0
2022-12-02 12:50:00,45.48,45.51,45.37,45.37,146271.0,39.5399,39.5659,39.4442,39.4442,146271.0
2022-12-02 13:00:00,45.38,45.45,45.36,45.41,127692.0,39.4529,39.5138,39.4355,39.479,127692.0
2022-12-02 13:10:00,45.41,45.47,45.35,45.36,86933.0,39.479,39.5312,39.4268,39.4355,86933.0
2022-12-02 13:20:00,45.35,45.36,45.21,45.24,199140.0,39.4268,39.4355,39.3051,39.3312,199140.0
2022-12-02 13:30:00,45.23,45.26,45.19,45.21,103144.0,39.3225,39.3486,39.2877,39.3051,103144.0
2022-12-02 13:40:00,45.21,45.24,45.15,45.16,188179.0,39.3051,39.3312,39.253,39.2617,188179.0
2022-12-02 13:50:00,45.17,45.21,45.09,45.1,155223.0,39.2703,39.3051,39.2008,39.2095,155223.0
2022-12-02 14:00:00,45.09,45.11,44.99,45.05,267537.0,39.2008,39.2182,39.1139,39.166,267537.0
2022-12-02 14:10:00,45.05,45.09,44.98,45.07,135984.0,39.166,39.2008,39.1052,39.1834,135984.0
2022-12-02 14:20:00,45.06,45.11,44.99,45.01,150319.0,39.1747,39.2182,39.1139,39.1312,150319.0
2022-12-02 14:30:00,45.03,45.05,44.97,45.03,205457.0,39.1486,39.166,39.0965,39.1486,205457.0
2022-12-02 14:40:00,45.03,45.1,44.98,45.08,393405.0,39.1486,39.2095,39.1052,39.1921,393405.0
2022-12-02 14:50:00,45.08,45.1,44.99,45.07,1004128.0,39.1921,39.2095,39.1139,39.1834,1004128.0
2022-12-02 15:00:00,45.07,45.07,44.98,45.03,327515.0,39.1834,39.1834,39.1052,39.1486,327515.0
2022-12-02 15:10:00,45.02,45.12,44.97,45.12,280895.0,39.1399,39.2269,39.0965,39.2269,280895.0
2022-12-02 15:20:00,45.12,45.12,45.0,45.02,502694.0,39.2269,39.2269,39.1226,39.1399,502694.0
2022-12-02 15:30:00,45.01,45.06,44.91,44.96,212846.0,39.1312,39.1747,39.0443,39.0878,212846.0
2022-12-02 15:40:00,44.96,44.96,44.88,44.9,233435.0,39.0878,39.0878,39.0182,39.0356,233435.0
2022-12-02 15:50:00,44.9,45.08,44.86,45.05,962137.0,39.0356,39.1921,39.0008,39.166,962137.0
2022-12-05 09:30:00,44.5,44.79,44.37,44.48,474151.0,38.6879,38.94,38.5748,38.6705,474151.0
2022-12-05 09:40:00,44.47,44.49,43.97,43.97,265144.0,38.6618,38.6792,38.2271,38.2271,265144.0
2022-12-05 09:50:00,43.98,44.01,43.67,43.7,187582.0,38.2358,38.2619,37.9663,37.9923,187582.0
2022-12-05 10:00:00,43.67,43.85,43.48,43.72,249449.0,37.9663,38.1228,37.8011,38.0097,249449.0
2022-12-05 10:10:00,43.71,43.82,43.6,43.65,268714.0,38.001,38.0967,37.9054,37.9489,268714.0
2022-12-05 10:20:00,43.65,43.71,43.56,43.64,178210.0,37.9489,38.001,37.8706,37.9402,178210.0
2022-12-05 10:30:00,43.63,43.69,43.46,43.51,178486.0,37.9315,37.9837,37.7837,37.8272,178486.0
2022-12-05 10:40:00,43.51,43.53,43.41,43.51,113499.0,37.8272,37.8446,37.7402,37.8272,113499.0
2022-12-05 10:50:00,43.51,43.52,43.21,43.24,120187.0,37.8272,37.8359,37.5663,37.5924,120187.0
2022-12-05 11:00:00,43.23,43.32,43.19,43.27,268070.0,37.5837,37.662,37.549,37.6185,268070.0
2022-12-05 11:10:00,43.27,43.44,43.2,43.23,172190.0,37.6185,37.7663,37.5577,37.5837,172190.0
2022-12-05 11:20:00,43.23,43.23,43.09,43.11,163068.0,37.5837,37.5837,37.462,37.4794,163068.0
2022-12-05 11:30:00,43.1,43.12,43.0,43.09,135673.0,37.4707,37.4881,37.3838,37.462,135673.0
2022-12-05 11:40:00,43.09,43.17,43.05,43.13,123398.0,37.462,37.5316,37.4272,37.4968,123398.0
2022-12-05 11:50:00,43.14,43.16,42.93,42.93,86834.0,37.5055,37.5229,37.3229,37.3229,86834.0
2022-12-05 12:00:00,42.93,43.08,42.9,43.07,126440.0,37.3229,37.4533,37.2968,37.4446,126440.0
2022-12-05 12:10:00,43.06,43.06,42.94,43.05,168403.0,37.4359,37.4359,37.3316,37.4272,168403.0
2022-12-05 12:20:00,43.06,43.19,43.04,43.05,133784.0,37.4359,37.549,37.4185,37.4272,133784.0
2022-12-05 12:30:00,43.05,43.05,42.9,42.97,120469.0,37.4272,37.4272,37.2968,37.3577,120469.0
2022-12-05 12:40:00,42.96,42.98,42.89,42.94,141277.0,37.349,37.3664,37.2881,37.3316,141277.0
2022-12-05 12:50:00,42.94,42.97,42.79,42.8,116826.0,37.3316,37.3577,37.2012,37.2099,116826.0
2022-12-05 13:00:00,42.81,42.93,42.79,42.84,134368.0,37.2186,37.3229,37.2012,37.2447,134368.0
2022-12-05 13:10:00,42.84,42.93,42.84,42.91,99050.0,37.2447,37.3229,37.2447,37.3055,99050.0
2022-12-05 13:20:00,42.91,42.91,42.66,42.69,230812.0,37.3055,37.3055,37.0882,37.1143,230812.0
2022-12-05 13:30:00,42.69,42.69,42.61,42.66,208515.0,37.1143,37.1143,37.0447,37.0882,208515.0
2022-12-05 13:40:00,42.65,42.71,42.58,42.59,154504.0,37.0795,37.1317,37.0186,37.0273,154504.0
2022-12-05 13:50:00,42.58,42.58,42.43,42.45,124832.0,37.0186,37.0186,36.8882,36.9056,124832.0
2022-12-05 14:00:00,42.45,42.46,42.35,42.36,127425.0,36.9056,36.9143,36.8187,36.8274,127425.0
2022-12-05 14:10:00,42.35,42.43,42.33,42.38,130558.0,36.8187,36.8882,36.8013,36.8448,130558.0
2022-12-05 14:20:00,42.39,42.39,42.3,42.36,201031.0,36.8534,36.8534,36.7752,36.8274,201031.0
2022-12-05 14:30:00,42.37,42.48,42.36,42.46,143771.0,36.8361,36.9317,36.8274,36.9143,143771.0
2022-12-05 14:40:00,42.45,42.48,42.43,42.47,134833.0,36.9056,36.9317,36.8882,36.923,134833.0
2022-12-05 14:50:00,42.47,42.5,42.42,42.48,186408.0,36.923,36.9491,36.8795,36.9317,186408.0
2022-12-05 15:00:00,42.48,42.53,42.45,42.49,165862.0,36.9317,36.9752,36.9056,36.9404,165862.0
2022-12-05 15:10:00,42.48,42.59,42.46,42.52,210085.0,36.9317,37.0273,36.9143,36.9665,210085.0
2022-12-05 15:20:00,42.52,42.53,42.43,42.44,147374.0,36.9665,36.9752,36.8882,36.8969,147374.0
2022-12-05 15:30:00,42.44,42.58,42.44,42.57,264188.0,36.8969,37.0186,36.8969,37.0099,264188.0
2022-12-05 15:40:00,42.58,42.59,42.41,42.42,378463.0,37.0186,37.0273,36.8708,36.8795,378463.0
2022-12-05 15:50:00,42.41,42.69,42.37,42.56,1961639.0,36.8708,37.1143,36.8361,37.0012,1961639.0
2022-12-06 09:30:00,42.53,42.62,42.14,42.23,240401.0,36.9752,37.0534,36.6361,36.7143,240401.0
2022-12-06 09:40:00,42.25,42.25,41.79,41.92,244456.0,36.7317,36.7317,36.3318,36.4448,244456.0
2022-12-06 09:50:00,41.9,41.9,41.76,41.89,340508.0,36.4274,36.4274,36.3057,36.4188,340508.0
2022-12-06 10:00:00,41.87,41.97,41.59,41.66,128867.0,36.4014,36.4883,36.1579,36.2188,128867.0
2022-12-06 10:10:00,41.66,41.66,41.42,41.43,204268.0,36.2188,36.2188,36.0101,36.0188,204268.0
2022-12-06 10:20:00,41.44,41.6,41.42,41.49,116988.0,36.0275,36.1666,36.0101,36.071,116988.0
2022-12-06 10:30:00,41.49,41.6,41.42,41.43,112359.0,36.071,36.1666,36.0101,36.0188,112359.0
2022-12-06 10:40:00,41.43,41.66,41.38,41.59,153758.0,36.0188,36.2188,35.9754,36.1579,153758.0
2022-12-06 10:50:00,41.6,41.7,41.6,41.66,121370.0,36.1666,36.2536,36.1666,36.2188,121370.0
2022-12-06 11:00:00,41.66,41.7,41.6,41.66,359534.0,36.2188,36.2536,36.1666,36.2188,359534.0
2022-12-06 11:10:00,41.66,41.82,41.63,41.68,245197.0,36.2188,36.3579,36.1927,36.2362,245197.0
2022-12-06 11:20:00,41.68,41.85,41.67,41.73,173004.0,36.2362,36.384,36.2275,36.2796,173004.0
2022-12-06 11:30:00,41.73,41.76,41.6,41.63,82439.0,36.2796,36.3057,36.1666,36.1927,82439.0
2022-12-06 11:40:00,41.63,41.66,41.57,41.64,117634.0,36.1927,36.2188,36.1405,36.2014,117634.0
2022-12-06 11:50:00,41.64,41.78,41.57,41.63,199059.0,36.2014,36.3231,36.1405,36.1927,199059.0
2022-12-06 12:00:00,41.62,41.77,41.62,41.76,86068.0,36.184,36.3144,36.184,36.3057,86068.0
2022-12-06 12:10:00,41.76,41.78,41.64,41.69,130829.0,36.3057,36.3231,36.2014,36.2449,130829.0
2022-12-06 12:20:00,41.68,41.81,41.67,41.77,135490.0,36.2362,36.3492,36.2275,36.3144,135490.0
2022-12-06 12:30:00,41.76,41.77,41.64,41.72,101507.0,36.3057,36.3144,36.2014,36.271,101507.0
2022-12-06 12:40:00,41.73,41.77,41.67,41.71,135599.0,36.2796,36.3144,36.2275,36.2623,135599.0
2022-12-06 12:50:00,41.7,41.72,41.54,41.58,105135.0,36.2536,36.271,36.1145,36.1492,105135.0
2022-12-06 13:00:00,41.58,41.64,41.54,41.55,109712.0,36.1492,36.2014,36.1145,36.1232,109712.0
2022-12-06 13:10:00,41.55,41.72,41.51,41.71,88053.0,36.1232,36.271,36.0884,36.2623,88053.0
2022-12-06 13:20:00,41.71,41.73,41.58,41.6,181501.0,36.2623,36.2796,36.1492,36.1666,181501.0
2022-12-06 13:30:00,41.6,41.69,41.56,41.62,492047.0,36.1666,36.2449,36.1319,36.184,492047.0
2022-12-06 13:40:00,41.62,41.77,41.57,41.73,649521.0,36.184,36.3144,36.1405,36.2796,649521.0
2022-12-06 13:50:00,41.73,41.77,41.59,41.6,152619.0,36.2796,36.3144,36.1579,36.1666,152619.0
2022-12-06 14:00:00,41.61,41.62,41.38,41.51,226882.0,36.1753,36.184,35.9754,36.0884,226882.0
2022-12-06 14:10:00,41.49,41.5,41.42,41.44,123122.0,36.071,36.0797,36.0101,36.0275,123122.0
2022-12-06 14:20:00,41.44,41.47,41.38,41.44,97072.0,36.0275,36.0536,35.9754,36.0275,97072.0
2022-12-06 14:30:00,41.44,41.54,41.43,41.54,122940.0,36.0275,36.1145,36.0188,36.1145,122940.0
2022-12-06 14:40:00,41.54,41.66,41.54,41.6,108959.0,36.1145,36.2188,36.1145,36.1666,108959.0
2022-12-06 14:50:00,41.6,41.7,41.6,41.63,189554.0,36.1666,36.2536,36.1666,36.1927,189554.0
2022-12-06 15:00:00,41.63,41.73,41.57,41.57,231405.0,36.1927,36.2796,36.1405,36.1405,231405.0
2022-12-06 15:10:00,41.58,41.62,41.44,41.49,331392.0,36.1492,36.184,36.0275,36.071,331392.0
2022-12-06 15:20:00,41.49,41.67,41.48,41.66,142025.0,36.071,36.2275,36.0623,36.2188,142025.0
2022-12-06 15:30:00,41.66,41.81,41.63,41.8,330830.0,36.2188,36.3492,36.1927,36.3405,330830.0
2022-12-06 15:40:00,41.8,41.9,41.78,41.83,310641.0,36.3405,36.4274,36.3231,36.3666,310641.0
2022-12-06 15:50:00,41.83,41.92,41.79,41.89,763361.0,36.3666,36.4448,36.3318,36.4188,763361.0
2022-12-07 09:30:00,41.74,41.89,41.3,41.66,252769.0,36.2883,36.4188,35.9058,36.2188,252769.0
2022-12-07 09:40:00,41.64,41.92,41.63,41.77,142109.0,36.2014,36.4448,36.1927,36.3144,142109.0
2022-12-07 09:50:00,41.78,41.85,41.57,41.58,95369.0,36.3231,36.384,36.1405,36.1492,95369.0
2022-12-07 10:00:00,41.58,41.76,41.42,41.69,151156.0,36.1492,36.3057,36.0101,36.2449,151156.0
2022-12-07 10:10:00,41.68,41.88,41.55,41.79,209022.0,36.2362,36.4101,36.1232,36.3318,209022.0
2022-12-07 10:20:00,41.81,41.98,41.7,41.96,133988.0,36.3492,36.497,36.2536,36.4796,133988.0
2022-12-07 10:30:00,41.96,42.11,41.96,41.99,151023.0,36.4796,36.61,36.4796,36.5057,151023.0
2022-12-07 10:40:00,41.98,42.03,41.9,42.03,90123.0,36.497,36.5405,36.4274,36.5405,90123.0
2022-12-07 10:50:00,42.02,42.08,41.92,42.01,100284.0,36.5318,36.5839,36.4448,36.5231,100284.0
2022-12-07 11:00:00,42.02,42.22,42.01,42.12,88225.0,36.5318,36.7056,36.5231,36.6187,88225.0
2022-12-07 11:10:00,42.12,42.16,42.06,42.06,73942.0,36.6187,36.6535,36.5665,36.5665,73942.0
2022-12-07 11:20:00,42.06,42.07,41.74,41.74,103455.0,36.5665,36.5752,36.2883,36.2883,103455.0
2022-12-07 11:30:00,41.73,41.82,41.66,41.78,72822.0,36.2796,36.3579,36.2188,36.3231,72822.0
2022-12-07 11:40:00,41.77,41.87,41.77,41.82,83398.0,36.3144,36.4014,36.3144,36.3579,83398.0
2022-12-07 11:50:00,41.82,41.86,41.7,41.83,52472.0,36.3579,36.3927,36.2536,36.3666,52472.0
2022-12-07 12:00:00,41.83,41.86,41.75,41.84,71647.0,36.3666,36.3927,36.297,36.3753,71647.0
2022-12-07 12:10:00,41.84,41.92,41.81,41.86,58835.0,36.3753,36.4448,36.3492,36.3927,58835.0
2022-12-07 12:20:00,41.86,41.91,41.82,41.83,55313.0,36.3927,36.4361,36.3579,36.3666,55313.0
2022-12-07 12:30:00,41.83,41.92,41.83,41.86,49690.0,36.3666,36.4448,36.3666,36.3927,49690.0
2022-12-07 12:40:00,41.87,41.99,41.87,41.97,94487.0,36.4014,36.5057,36.4014,36.4883,94487.0
2022-12-07 12:50:00,41.97,42.0,41.89,41.94,58678.0,36.4883,36.5144,36.4188,36.4622,58678.0
2022-12-07 13:00:00,41.94,41.97,41.86,41.93,54655.0,36.4622,36.4883,36.3927,36.4535,54655.0
2022-12-07 13:10:00,41.95,42.01,41.91,41.98,77187.0,36.4709,36.5231,36.4361,36.497,77187.0
2022-12-07 13:20:00,41.97,41.99,41.9,41.92,79678.0,36.4883,36.5057,36.4274,36.4448,79678.0
2022-12-07 13:30:00,41.92,41.93,41.81,41.83,56348.0,36.4448,36.4535,36.3492,36.3666,56348.0
2022-12-07 13:40:00,41.84,41.94,41.83,41.94,42233.0,36.3753,36.4622,36.3666,36.4622,42233.0
2022-12-07 13:50:00,41.94,41.94,41.72,41.76,77388.0,36.4622,36.4622,36.271,36.3057,77388.0
2022-12-07 14:00:00,41.75,41.81,41.69,41.79,82756.0,36.297,36.3492,36.2449,36.3318,82756.0
2022-12-07 14:10:00,41.8,41.88,41.78,41.85,124667.0,36.3405,36.4101,36.3231,36.384,124667.0
2022-12-07 14:20:00,41.84,41.95,41.83,41.95,97646.0,36.3753,36.4709,36.3666,36.4709,97646.0
2022-12-07 14:30:00,41.95,42.0,41.9,41.98,119723.0,36.4709,36.5144,36.4274,36.497,119723.0
2022-12-07 14:40:00,41.98,42.01,41.89,41.96,107907.0,36.497,36.5231,36.4188,36.4796,107907.0
2022-12-07 14:50:00,41.96,41.96,41.9,41.94,87791.0,36.4796,36.4796,36.4274,36.4622,87791.0
2022-12-07 15:00:00,41.95,42.01,41.88,41.89,80798.0,36.4709,36.5231,36.4101,36.4188,80798.0
2022-12-07 15:10:00,41.9,41.98,41.88,41.93,57092.0,36.4274,36.497,36.4101,36.4535,57092.0
2022-12-07 15:20:00,41.93,41.97,41.9,41.97,123127.0,36.4535,36.4883,36.4274,36.4883,123127.0
2022-12-07 15:30:00,41.97,42.03,41.86,41.89,190902.0,36.4883,36.5405,36.3927,36.4188,190902.0
2022-12-07 15:40:00,41.89,41.91,41.8,41.82,185815.0,36.4188,36.4361,36.3405,36.3579,185815.0
2022-12-07 15:50:00,41.83,41.91,41.79,41.84,738943.0,36.3666,36.4361,36.3318,36.3753,738943.0
2022-12-08 09:30:00,41.97,42.02,41.59,41.93,229261.0,36.4883,36.5318,36.1579,36.4535,229261.0
2022-12-08 09:40:00,41.94,42.03,41.76,41.97,136637.0,36.4622,36.5405,36.3057,36.4883,136637.0
2022-12-08 09:50:00,41.96,42.13,41.93,42.0,346417.0,36.4796,36.6274,36.4535,36.5144,346417.0
2022-12-08 10:00:00,42.01,42.12,42.0,42.04,223402.0,36.5231,36.6187,36.5144,36.5492,223402.0
2022-12-08 10:10:00,42.04,42.16,41.99,42.08,206728.0,36.5492,36.6535,36.5057,36.5839,206728.0
2022-12-08 10:20:00,42.08,42.22,42.06,42.17,244272.0,36.5839,36.7056,36.5665,36.6622,244272.0
2022-12-08 10:30:00,42.16,42.2,42.09,42.09,142906.0,36.6535,36.6883,36.5926,36.5926,142906.0
2022-12-08 10:40:00,42.1,42.12,41.93,42.03,145583.0,36.6013,36.6187,36.4535,36.5405,145583.0
2022-12-08 10:50:00,42.04,42.05,41.95,42.0,102474.0,36.5492,36.5579,36.4709,36.5144,102474.0
2022-12-08 11:00:00,42.0,42.01,41.81,41.84,106105.0,36.5144,36.5231,36.3492,36.3753,106105.0
2022-12-08 11:10:00,41.83,41.97,41.83,41.91,76134.0,36.3666,36.4883,36.3666,36.4361,76134.0
2022-12-08 11:20:00,41.91,42.01,41.9,42.0,81149.0,36.4361,36.5231,36.4274,36.5144,81149.0
2022-12-08 11:30:00,42.01,42.01,41.94,42.01,127982.0,36.5231,36.5231,36.4622,36.5231,127982.0
2022-12-08 11:40:00,42.01,42.01,41.92,41.98,60134.0,36.5231,36.5231,36.4448,36.497,60134.0
2022-12-08 11:50:00,41.98,41.99,41.9,41.91,103745.0,36.497,36.5057,36.4274,36.4361,103745.0
2022-12-08 12:00:00,41.91,41.92,41.8,41.91,115936.0,36.4361,36.4448,36.3405,36.4361,115936.0
2022-12-08 12:10:00,41.91,41.93,41.83,41.84,99532.0,36.4361,36.4535,36.3666,36.3753,99532.0
2022-12-08 12:20:00,41.84,41.86,41.74,41.74,79227.0,36.3753,36.3927,36.2883,36.2883,79227.0
2022-12-08 12:30:00,41.74,41.75,41.63,41.64,81936.0,36.2883,36.297,36.1927,36.2014,81936.0
2022-12-08 12:40:00,41.63,41.68,41.6,41.65,57157.0,36.1927,36.2362,36.1666,36.2101,57157.0
2022-12-08 12:50:00,41.65,41.68,41.62,41.64,65535.0,36.2101,36.2362,36.184,36.2014,65535.0
2022-12-08 13:00:00,41.63,41.72,41.63,41.69,66704.0,36.1927,36.271,36.1927,36.2449,66704.0
2022-12-08 13:10:00,41.68,41.69,41.58,41.69,91984.0,36.2362,36.2449,36.1492,36.2449,91984.0
2022-12-08 13:20:00,41.68,41.81,41.64,41.8,111548.0,36.2362,36.3492,36.2014,36.3405,111548.0
2022-12-08 13:30:00,41.81,41.92,41.76,41.92,142539.0,36.3492,36.4448,36.3057,36.4448,142539.0
2022-12-08 13:40:00,41.92,42.07,41.92,41.98,174655.0,36.4448,36.5752,36.4448,36.497,174655.0
2022-12-08 13:50:00,41.98,41.99,41.87,41.87,115094.0,36.497,36.5057,36.4014,36.4014,115094.0
2022-12-08 14:00:00,41.87,41.89,41.72,41.8,208600.0,36.4014,36.4188,36.271,36.3405,208600.0
2022-12-08 14:10:00,41.8,41.85,41.72,41.8,180646.0,36.3405,36.384,36.271,36.3405,180646.0
2022-12-08 14:20:00,41.8,41.89,41.79,41.8,215998.0,36.3405,36.4188,36.3318,36.3405,215998.0
2022-12-08 14:30:00,41.8,41.87,41.75,41.84,317095.0,36.3405,36.4014,36.297,36.3753,317095.0
2022-12-08 14:40:00,41.83,41.98,41.83,41.96,214155.0,36.3666,36.497,36.3666,36.4796,214155.0
2022-12-08 14:50:00,41.96,41.98,41.9,41.91,257411.0,36.4796,36.497,36.4274,36.4361,257411.0
2022-12-08 15:00:00,41.91,41.99,41.88,41.94,244262.0,36.4361,36.5057,36.4101,36.4622,244262.0
2022-12-08 15:10:00,41.94,41.99,41.91,41.99,139020.0,36.4622,36.5057,36.4361,36.5057,139020.0
2022-12-08 15:20:00,41.99,42.02,41.92,41.94,272530.0,36.5057,36.5318,36.4448,36.4622,272530.0
2022-12-08 15:30:00,41.95,41.97,41.9,41.91,248572.0,36.4709,36.4883,36.4274,36.4361,248572.0
2022-12-08 15:40:00,41.92,42.02,41.91,41.98,253819.0,36.4448,36.5318,36.4361,36.497,253819.0
2022-12-08 15:50:00,41.98,42.09,41.91,42.05,764960.0,36.497,36.5926,36.4361,36.5579,764960.0
2022-12-09 09:30:00,41.92,42.31,41.84,42.21,147981.0,36.4448,36.7839,36.3753,36.697,147981.0
2022-12-09 09:40:00,42.21,42.33,42.15,42.18,191524.0,36.697,36.8013,36.6448,36.6709,191524.0
2022-12-09 09:50:00,42.17,42.2,42.08,42.14,125962.0,36.6622,36.6883,36.5839,36.6361,125962.0
2022-12-09 10:00:00,42.15,42.3,42.08,42.2,285986.0,36.6448,36.7752,36.5839,36.6883,285986.0
2022-12-09 10:10:00,42.19,42.21,42.11,42.16,165757.0,36.6796,36.697,36.61,36.6535,165757.0
2022-12-09 10:20:00,42.16,42.27,42.13,42.16,148743.0,36.6535,36.7491,36.6274,36.6535,148743.0
2022-12-09 10:30:00,42.16,42.22,42.03,42.14,327549.0,36.6535,36.7056,36.5405,36.6361,327549.0
2022-12-09 10:40:00,42.13,42.16,42.06,42.1,137008.0,36.6274,36.6535,36.5665,36.6013,137008.0
2022-12-09 10:50:00,42.09,42.21,42.08,42.15,202902.0,36.5926,36.697,36.5839,36.6448,202902.0
2022-12-09 11:00:00,42.15,42.21,42.13,42.16,261858.0,36.6448,36.697,36.6274,36.6535,261858.0
2022-12-09 11:10:00,42.16,42.19,42.09,42.13,184860.0,36.6535,36.6796,36.5926,36.6274,184860.0
2022-12-09 11:20:00,42.13,42.35,42.13,42.35,212504.0,36.6274,36.8187,36.6274,36.8187,212504.0
2022-12-09 11:30:00,42.36,42.39,42.2,42.25,141068.0,36.8274,36.8534,36.6883,36.7317,141068.0
2022-12-09 11:40:00,42.25,42.3,42.2,42.27,86483.0,36.7317,36.7752,36.6883,36.7491,86483.0
2022-12-09 11:50:00,42.27,42.3,42.25,42.3,135015.0,36.7491,36.7752,36.7317,36.7752,135015.0
2022-12-09 12:00:00,42.3,42.31,42.22,42.25,179272.0,36.7752,36.7839,36.7056,36.7317,179272.0
2022-12-09 12:10:00,42.24,42.3,42.19,42.21,81832.0,36.723,36.7752,36.6796,36.697,81832.0
2022-12-09 12:20:00,42.21,42.21,42.17,42.18,48588.0,36.697,36.697,36.6622,36.6709,48588.0
2022-12-09 12:30:00,42.18,42.27,42.17,42.26,84273.0,36.6709,36.7491,36.6622,36.7404,84273.0
2022-12-09 12:40:00,42.25,42.26,42.16,42.2,168202.0,36.7317,36.7404,36.6535,36.6883,168202.0
2022-12-09 12:50:00,42.2,42.25,42.19,42.22,127486.0,36.6883,36.7317,36.6796,36.7056,127486.0
2022-12-09 13:00:00,42.23,42.25,42.19,42.22,89900.0,36.7143,36.7317,36.6796,36.7056,89900.0
2022-12-09 13:10:00,42.22,42.25,42.16,42.21,200863.0,36.7056,36.7317,36.6535,36.697,200863.0
2022-12-09 13:20:00,42.2,42.21,42.15,42.19,102243.0,36.6883,36.697,36.6448,36.6796,102243.0
2022-12-09 13:30:00,42.18,42.24,42.17,42.21,116713.0,36.6709,36.723,36.6622,36.697,116713.0
2022-12-09 13:40:00,42.21,42.23,42.18,42.2,163904.0,36.697,36.7143,36.6709,36.6883,163904.0
2022-12-09 13:50:00,42.2,42.2,42.1,42.12,144178.0,36.6883,36.6883,36.6013,36.6187,144178.0
2022-12-09 14:00:00,42.13,42.13,42.02,42.05,144166.0,36.6274,36.6274,36.5318,36.5579,144166.0
2022-12-09 14:10:00,42.05,42.1,41.99,42.1,154220.0,36.5579,36.6013,36.5057,36.6013,154220.0
2022-12-09 14:20:00,42.11,42.23,42.08,42.2,113479.0,36.61,36.7143,36.5839,36.6883,113479.0
2022-12-09 14:30:00,42.2,42.25,42.15,42.25,419039.0,36.6883,36.7317,36.6448,36.7317,419039.0
2022-12-09 14:40:00,42.25,42.27,42.2,42.26,179127.0,36.7317,36.7491,36.6883,36.7404,179127.0
2022-12-09 14:50:00,42.26,42.28,42.21,42.22,444004.0,36.7404,36.7578,36.697,36.7056,444004.0
2022-12-09 15:00:00,42.23,42.27,42.2,42.23,191540.0,36.7143,36.7491,36.6883,36.7143,191540.0
2022-12-09 15:10:00,42.23,42.28,42.2,42.25,414276.0,36.7143,36.7578,36.6883,36.7317,414276.0
2022-12-09 15:20:00,42.25,42.26,42.19,42.21,148754.0,36.7317,36.7404,36.6796,36.697,148754.0
2022-12-09 15:30:00,42.22,42.23,42.09,42.1,264727.0,36.7056,36.7143,36.5926,36.6013,264727.0
2022-12-09 15:40:00,42.11,42.12,42.02,42.02,408249.0,36.61,36.6187,36.5318,36.5318,408249.0
2022-12-09 15:50:00,42.01,42.09,41.98,42.07,1130574.0,36.5231,36.5926,36.497,36.5752,1130574.0
2022-12-12 09:30:00,41.94,41.98,41.53,41.62,280483.0,36.4622,36.497,36.1058,36.184,280483.0
2022-12-12 09:40:00,41.61,41.86,41.55,41.85,187782.0,36.1753,36.3927,36.1232,36.384,187782.0
2022-12-12 09:50:00,41.85,42.03,41.78,41.98,196476.0,36.384,36.5405,36.3231,36.497,196476.0
2022-12-12 10:00:00,41.99,42.04,41.92,42.03,492080.0,36.5057,36.5492,36.4448,36.5405,492080.0
2022-12-12 10:10:00,42.04,42.11,41.87,41.97,176983.0,36.5492,36.61,36.4014,36.4883,176983.0
2022-12-12 10:20:00,41.97,42.16,41.94,42.11,132977.0,36.4883,36.6535,36.4622,36.61,132977.0
2022-12-12 10:30:00,42.12,42.22,42.08,42.19,135854.0,36.6187,36.7056,36.5839,36.6796,135854.0
2022-12-12 10:40:00,42.18,42.42,42.18,42.33,168618.0,36.6709,36.8795,36.6709,36.8013,168618.0
2022-12-12 10:50:00,42.34,42.58,42.31,42.58,157185.0,36.81,37.0186,36.7839,37.0186,157185.0
2022-12-12 11:00:00,42.58,42.81,42.54,42.73,341356.0,37.0186,37.2186,36.9839,37.149,341356.0
2022-12-12 11:10:00,42.73,42.73,42.56,42.68,161149.0,37.149,37.149,37.0012,37.1056,161149.0
2022-12-12 11:20:00,42.68,42.77,42.66,42.73,133164.0,37.1056,37.1838,37.0882,37.149,133164.0
2022-12-12 11:30:00,42.73,42.76,42.63,42.75,107937.0,37.149,37.1751,37.0621,37.1664,107937.0
2022-12-12 11:40:00,42.74,42.78,42.68,42.77,112116.0,37.1577,37.1925,37.1056,37.1838,112116.0
2022-12-12 11:50:00,42.77,42.84,42.72,42.8,134074.0,37.1838,37.2447,37.1403,37.2099,134074.0
2022-12-12 12:00:00,42.8,42.88,42.75,42.87,149003.0,37.2099,37.2794,37.1664,37.2708,149003.0
2022-12-12 12:10:00,42.86,43.01,42.86,42.97,134306.0,37.2621,37.3925,37.2621,37.3577,134306.0
2022-12-12 12:20:00,42.97,42.97,42.79,42.9,186965.0,37.3577,37.3577,37.2012,37.2968,186965.0
2022-12-12 12:30:00,42.91,42.97,42.84,42.96,79148.0,37.3055,37.3577,37.2447,37.349,79148.0
2022-12-12 12:40:00,42.96,42.97,42.92,42.94,60868.0,37.349,37.3577,37.3142,37.3316,60868.0
2022-12-12 12:50:00,42.95,42.98,42.91,42.91,82886.0,37.3403,37.3664,37.3055,37.3055,82886.0
2022-12-12 13:00:00,42.91,42.95,42.83,42.93,83353.0,37.3055,37.3403,37.236,37.3229,83353.0
2022-12-12 13:10:00,42.93,42.98,42.86,42.98,107519.0,37.3229,37.3664,37.2621,37.3664,107519.0
2022-12-12 13:20:00,42.97,42.97,42.87,42.9,81278.0,37.3577,37.3577,37.2708,37.2968,81278.0
2022-12-12 13:30:00,42.9,43.0,42.89,42.99,85658.0,37.2968,37.3838,37.2881,37.3751,85658.0
2022-12-12 13:40:00,43.0,43.0,42.88,42.95,150120.0,37.3838,37.3838,37.2794,37.3403,150120.0
2022-12-12 13:50:00,42.94,43.0,42.92,42.94,85284.0,37.3316,37.3838,37.3142,37.3316,85284.0
2022-12-12 14:00:00,42.95,42.96,42.91,42.96,59875.0,37.3403,37.349,37.3055,37.349,59875.0
2022-12-12 14:10:00,42.96,42.99,42.91,42.97,83342.0,37.349,37.3751,37.3055,37.3577,83342.0
2022-12-12 14:20:00,42.97,43.03,42.95,43.0,189430.0,37.3577,37.4099,37.3403,37.3838,189430.0
2022-12-12 14:30:00,43.01,43.02,42.95,43.01,117579.0,37.3925,37.4012,37.3403,37.3925,117579.0
2022-12-12 14:40:00,43.01,43.13,42.99,43.07,246349.0,37.3925,37.4968,37.3751,37.4446,246349.0
2022-12-12 14:50:00,43.07,43.23,43.07,43.22,180988.0,37.4446,37.5837,37.4446,37.575,180988.0
2022-12-12 15:00:00,43.22,43.27,43.19,43.27,191357.0,37.575,37.6185,37.549,37.6185,191357.0
2022-12-12 15:10:00,43.27,43.35,43.25,43.34,294029.0,37.6185,37.6881,37.6011,37.6794,294029.0
2022-12-12 15:20:00,43.34,43.53,43.33,43.51,137859.0,37.6794,37.8446,37.6707,37.8272,137859.0
2022-12-12 15:30:00,43.51,43.61,43.48,43.55,204234.0,37.8272,37.9141,37.8011,37.8619,204234.0
2022-12-12 15:40:00,43.55,43.56,43.48,43.48,289988.0,37.8619,37.8706,37.8011,37.8011,289988.0
2022-12-12 15:50:00,43.49,43.59,43.44,43.5,1057176.0,37.8098,37.8967,37.7663,37.8185,1057176.0
2022-12-13 09:30:00,44.56,45.03,44.42,44.42,485918.0,38.74,39.1486,38.6183,38.6183,485918.0
2022-12-13 09:40:00,44.43,44.62,44.37,44.58,266524.0,38.627,38.7922,38.5748,38.7574,266524.0
2022-12-13 09:50:00,44.57,44.69,44.41,44.47,137535.0,38.7487,38.853,38.6096,38.6618,137535.0
2022-12-13 10:00:00,44.47,44.51,43.73,43.87,182714.0,38.6618,38.6966,38.0184,38.1401,182714.0
2022-12-13 10:10:00,43.85,43.97,43.6,43.63,152231.0,38.1228,38.2271,37.9054,37.9315,152231.0
2022-12-13 10:20:00,43.63,43.65,43.35,43.48,147130.0,37.9315,37.9489,37.6881,37.8011,147130.0
2022-12-13 10:30:00,43.49,43.53,43.26,43.28,194761.0,37.8098,37.8446,37.6098,37.6272,194761.0
2022-12-13 10:40:00,43.27,43.56,43.27,43.28,169948.0,37.6185,37.8706,37.6185,37.6272,169948.0
2022-12-13 10:50:00,43.3,43.49,43.29,43.4,318603.0,37.6446,37.8098,37.6359,37.7315,318603.0
2022-12-13 11:00:00,43.42,43.63,43.42,43.52,125051.0,37.7489,37.9315,37.7489,37.8359,125051.0
2022-12-13 11:10:00,43.51,43.73,43.48,43.66,190604.0,37.8272,38.0184,37.8011,37.9576,190604.0
2022-12-13 11:20:00,43.66,43.67,43.43,43.48,129470.0,37.9576,37.9663,37.7576,37.8011,129470.0
2022-12-13 11:30:00,43.48,43.55,43.43,43.46,101208.0,37.8011,37.8619,37.7576,37.7837,101208.0
2022-12-13 11:40:00,43.46,43.51,43.26,43.34,127795.0,37.7837,37.8272,37.6098,37.6794,127795.0
2022-12-13 11:50:00,43.34,43.42,43.19,43.41,151886.0,37.6794,37.7489,37.549,37.7402,151886.0
2022-12-13 12:00:00,43.41,43.47,43.37,43.41,92789.0,37.7402,37.7924,37.7054,37.7402,92789.0
2022-12-13 12:10:00,43.4,43.4,43.1,43.11,98934.0,37.7315,37.7315,37.4707,37.4794,98934.0
2022-12-13 12:20:00,43.1,43.24,43.05,43.06,88516.0,37.4707,37.5924,37.4272,37.4359,88516.0
2022-12-13 12:30:00,43.05,43.14,43.02,43.11,95983.0,37.4272,37.5055,37.4012,37.4794,95983.0
2022-12-13 12:40:00,43.1,43.14,42.94,42.96,115528.0,37.4707,37.5055,37.3316,37.349,115528.0
2022-12-13 12:50:00,42.96,43.07,42.91,43.05,120299.0,37.349,37.4446,37.3055,37.4272,120299.0
2022-12-13 13:00:00,43.06,43.24,43.05,43.16,119075.0,37.4359,37.5924,37.4272,37.5229,119075.0
2022-12-13 13:10:00,43.16,43.38,43.16,43.36,99850.0,37.5229,37.7141,37.5229,37.6968,99850.0
2022-12-13 13:20:00,43.37,43.4,43.33,43.33,61611.0,37.7054,37.7315,37.6707,37.6707,61611.0
2022-12-13 13:30:00,43.34,43.37,43.21,43.25,99632.0,37.6794,37.7054,37.5663,37.6011,99632.0
2022-12-13 13:40:00,43.25,43.35,43.22,43.25,78601.0,37.6011,37.6881,37.575,37.6011,78601.0
2022-12-13 13:50:00,43.25,43.29,43.14,43.28,76361.0,37.6011,37.6359,37.5055,37.6272,76361.0
2022-12-13 14:00:00,43.29,43.39,43.26,43.28,72819.0,37.6359,37.7228,37.6098,37.6272,72819.0
2022-12-13 14:10:00,43.27,43.34,43.25,43.26,70214.0,37.6185,37.6794,37.6011,37.6098,70214.0
2022-12-13 14:20:00,43.26,43.32,43.22,43.31,77907.0,37.6098,37.662,37.575,37.6533,77907.0
2022-12-13 14:30:00,43.3,43.34,43.2,43.33,107990.0,37.6446,37.6794,37.5577,37.6707,107990.0
2022-12-13 14:40:00,43.33,43.47,43.28,43.41,116517.0,37.6707,37.7924,37.6272,37.7402,116517.0
2022-12-13 14:50:00,43.4,43.41,43.22,43.26,144362.0,37.7315,37.7402,37.575,37.6098,144362.0
2022-12-13 15:00:00,43.26,43.26,43.05,43.16,169467.0,37.6098,37.6098,37.4272,37.5229,169467.0
2022-12-13 15:10:00,43.16,43.35,43.14,43.3,165800.0,37.5229,37.6881,37.5055,37.6446,165800.0
2022-12-13 15:20:00,43.3,43.36,43.25,43.3,159291.0,37.6446,37.6968,37.6011,37.6446,159291.0
2022-12-13 15:30:00,43.31,43.41,43.19,43.23,181655.0,37.6533,37.7402,37.549,37.5837,181655.0
2022-12-13 15:40:00,43.23,43.36,43.19,43.25,256882.0,37.5837,37.6968,37.549,37.6011,256882.0
2022-12-13 15:50:00,43.25,43.37,43.16,43.22,607393.0,37.6011,37.7054,37.5229,37.575,607393.0
2022-12-14 09:30:00,43.15,43.39,43.11,43.28,126220.0,37.5142,37.7228,37.4794,37.6272,126220.0
2022-12-14 09:40:00,43.26,43.31,43.08,43.16,99029.0,37.6098,37.6533,37.4533,37.5229,99029.0
2022-12-14 09:50:00,43.15,43.22,43.09,43.11,76008.0,37.5142,37.575,37.462,37.4794,76008.0
2022-12-14 10:00:00,43.11,43.19,42.98,42.99,89639.0,37.4794,37.549,37.3664,37.3751,89639.0
2022-12-14 10:10:00,43.0,43.25,42.99,43.19,136766.0,37.3838,37.6011,37.3751,37.549,136766.0
2022-12-14 10:20:00,43.18,43.23,43.13,43.19,52243.0,37.5403,37.5837,37.4968,37.549,52243.0
2022-12-14 10:30:00,43.19,43.21,43.13,43.16,47781.0,37.549,37.5663,37.4968,37.5229,47781.0
2022-12-14 10:40:00,43.15,43.15,43.03,43.05,106940.0,37.5142,37.5142,37.4099,37.4272,106940.0
2022-12-14 10:50:00,43.05,43.08,42.99,43.05,96020.0,37.4272,37.4533,37.3751,37.4272,96020.0
2022-12-14 11:00:00,43.05,43.15,42.98,42.98,93866.0,37.4272,37.5142,37.3664,37.3664,93866.0
2022-12-14 11:10:00,42.98,43.06,42.94,42.95,123786.0,37.3664,37.4359,37.3316,37.3403,123786.0
2022-12-14 11:20:00,42.94,43.05,42.92,43.02,211649.0,37.3316,37.4272,37.3142,37.4012,211649.0
2022-12-14 11:30:00,43.03,43.05,42.96,43.03,251535.0,37.4099,37.4272,37.349,37.4099,251535.0
2022-12-14 11:40:00,43.02,43.11,43.0,43.04,153059.0,37.4012,37.4794,37.3838,37.4185,153059.0
2022-12-14 11:50:00,43.02,43.09,43.01,43.01,107665.0,37.4012,37.462,37.3925,37.3925,107665.0
2022-12-14 12:00:00,43.01,43.1,42.98,43.04,104861.0,37.3925,37.4707,37.3664,37.4185,104861.0
2022-12-14 12:10:00,43.03,43.06,42.96,43.04,93519.0,37.4099,37.4359,37.349,37.4185,93519.0
2022-12-14 12:20:00,43.03,43.05,42.98,43.01,52374.0,37.4099,37.4272,37.3664,37.3925,52374.0
2022-12-14 12:30:00,43.0,43.05,42.98,43.04,57322.0,37.3838,37.4272,37.3664,37.4185,57322.0
2022-12-14 12:40:00,43.04,43.06,42.98,43.04,41019.0,37.4185,37.4359,37.3664,37.4185,41019.0
2022-12-14 12:50:00,43.03,43.04,42.97,42.98,58723.0,37.4099,37.4185,37.3577,37.3664,58723.0
2022-12-14 13:00:00,42.97,43.02,42.95,43.0,62983.0,37.3577,37.4012,37.3403,37.3838,62983.0
2022-12-14 13:10:00,43.0,43.08,42.98,43.08,57950.0,37.3838,37.4533,37.3664,37.4533,57950.0
2022-12-14 13:20:00,43.08,43.11,43.01,43.04,48221.0,37.4533,37.4794,37.3925,37.4185,48221.0
2022-12-14 13:30:00,43.04,43.13,43.03,43.12,132935.0,37.4185,37.4968,37.4099,37.4881,132935.0
2022-12-14 13:40:00,43.14,43.17,43.03,43.07,277792.0,37.5055,37.5316,37.4099,37.4446,277792.0
2022-12-14 13:50:00,43.07,43.17,43.05,43.11,128178.0,37.4446,37.5316,37.4272,37.4794,128178.0
2022-12-14 14:00:00,43.12,43.12,42.43,42.49,166954.0,37.4881,37.4881,36.8882,36.9404,166954.0
2022-12-14 14:10:00,42.52,42.75,42.48,42.68,229811.0,36.9665,37.1664,36.9317,37.1056,229811.0
2022-12-14 14:20:00,42.67,42.72,42.54,42.56,130151.0,37.0969,37.1403,36.9839,37.0012,130151.0
2022-12-14 14:30:00,42.57,42.65,42.06,42.1,295381.0,37.0099,37.0795,36.5665,36.6013,295381.0
2022-12-14 14:40:00,42.11,42.42,42.0,42.22,299783.0,36.61,36.8795,36.5144,36.7056,299783.0
2022-12-14 14:50:00,42.21,42.31,41.99,42.12,202629.0,36.697,36.7839,36.5057,36.6187,202629.0
2022-12-14 15:00:00,42.12,42.44,42.05,42.37,210022.0,36.6187,36.8969,36.5579,36.8361,210022.0
2022-12-14 15:10:00,42.4,42.68,42.28,42.41,382246.0,36.8621,37.1056,36.7578,36.8708,382246.0
2022-12-14 15:20:00,42.42,42.44,42.07,42.08,236343.0,36.8795,36.8969,36.5752,36.5839,236343.0
2022-12-14 15:30:00,42.07,42.13,41.95,42.08,258957.0,36.5752,36.6274,36.4709,36.5839,258957.0
2022-12-14 15:40:00,42.07,42.16,41.98,42.1,282080.0,36.5752,36.6535,36.497,36.6013,282080.0
2022-12-14 15:50:00,42.13,42.36,42.11,42.22,944906.0,36.6274,36.8274,36.61,36.7056,944906.0
2022-12-15 09:30:00,41.6,41.9,41.46,41.79,202266.0,36.1666,36.4274,36.0449,36.3318,202266.0
2022-12-15 09:40:00,41.78,41.87,41.58,41.76,131110.0,36.3231,36.4014,36.1492,36.3057,131110.0
2022-12-15 09:50:00,41.76,41.82,41.47,41.5,153204.0,36.3057,36.3579,36.0536,36.0797,153204.0
2022-12-15 10:00:00,41.5,41.58,41.37,41.48,136504.0,36.0797,36.1492,35.9667,36.0623,136504.0
2022-12-15 10:10:00,41.48,41.76,41.42,41.75,226078.0,36.0623,36.3057,36.0101,36.297,226078.0
2022-12-15 10:20:00,41.76,41.8,41.48,41.58,96610.0,36.3057,36.3405,36.0623,36.1492,96610.0
2022-12-15 10:30:00,41.57,41.83,41.54,41.82,101840.0,36.1405,36.3666,36.1145,36.3579,101840.0
2022-12-15 10:40:00,41.82,41.87,41.7,41.7,95924.0,36.3579,36.4014,36.2536,36.2536,95924.0
2022-12-15 10:50:00,41.7,41.8,41.66,41.79,78502.0,36.2536,36.3405,36.2188,36.3318,78502.0
2022-12-15 11:00:00,41.78,41.87,41.7,41.77,126632.0,36.3231,36.4014,36.2536,36.3144,126632.0
2022-12-15 11:10:00,41.77,41.8,41.57,41.78,141275.0,36.3144,36.3405,36.1405,36.3231,141275.0
2022-12-15 11:20:00,41.79,41.79,41.54,41.57,142353.0,36.3318,36.3318,36.1145,36.1405,142353.0
2022-12-15 11:30:00,41.57,41.73,41.53,41.73,81642.0,36.1405,36.2796,36.1058,36.2796,81642.0
2022-12-15 11:40:00,41.72,41.73,41.62,41.65,82773.0,36.271,36.2796,36.184,36.2101,82773.0
2022-12-15 11:50:00,41.64,41.68,41.57,41.58,90074.0,36.2014,36.2362,36.1405,36.1492,90074.0
2022-12-15 12:00:00,41.57,41.69,41.57,41.68,99482.0,36.1405,36.2449,36.1405,36.2362,99482.0
2022-12-15 12:10:00,41.68,41.69,41.62,41.66,63231.0,36.2362,36.2449,36.184,36.2188,63231.0
2022-12-15 12:20:00,41.66,41.67,41.61,41.65,62672.0,36.2188,36.2275,36.1753,36.2101,62672.0
2022-12-15 12:30:00,41.66,41.8,41.65,41.72,89437.0,36.2188,36.3405,36.2101,36.271,89437.0
2022-12-15 12:40:00,41.72,41.76,41.65,41.66,132182.0,36.271,36.3057,36.2101,36.2188,132182.0
2022-12-15 12:50:00,41.66,41.71,41.54,41.55,75261.0,36.2188,36.2623,36.1145,36.1232,75261.0
2022-12-15 13:00:00,41.55,41.56,41.45,41.52,119187.0,36.1232,36.1319,36.0362,36.0971,119187.0
2022-12-15 13:10:00,41.52,41.57,41.42,41.43,236411.0,36.0971,36.1405,36.0101,36.0188,236411.0
2022-12-15 13:20:00,41.42,41.45,41.39,41.41,111071.0,36.0101,36.0362,35.9841,36.0014,111071.0
2022-12-15 13:30:00,41.4,41.43,41.37,41.4,101361.0,35.9927,36.0188,35.9667,35.9927,101361.0
2022-12-15 13:40:00,41.41,41.45,41.31,41.31,72793.0,36.0014,36.0362,35.9145,35.9145,72793.0
2022-12-15 13:50:00,41.32,41.37,41.28,41.36,118097.0,35.9232,35.9667,35.8884,35.958,118097.0
2022-12-15 14:00:00,41.37,41.43,41.31,41.33,101046.0,35.9667,36.0188,35.9145,35.9319,101046.0
2022-12-15 14:10:00,41.32,41.36,41.29,41.31,88281.0,35.9232,35.958,35.8971,35.9145,88281.0
2022-12-15 14:20:00,41.32,41.34,41.26,41.28,98506.0,35.9232,35.9406,35.871,35.8884,98506.0
2022-12-15 14:30:00,41.28,41.51,41.27,41.51,220936.0,35.8884,36.0884,35.8797,36.0884,220936.0
2022-12-15 14:40:00,41.5,41.59,41.48,41.58,177887.0,36.0797,36.1579,36.0623,36.1492,177887.0
2022-12-15 14:50:00,41.58,41.66,41.53,41.66,141258.0,36.1492,36.2188,36.1058,36.2188,141258.0
2022-12-15 15:00:00,41.66,41.72,41.63,41.71,154777.0,36.2188,36.271,36.1927,36.2623,154777.0
2022-12-15 15:10:00,41.72,41.73,41.58,41.61,182572.0,36.271,36.2796,36.1492,36.1753,182572.0
2022-12-15 15:20:00,41.61,41.74,41.59,41.73,257726.0,36.1753,36.2883,36.1579,36.2796,257726.0
2022-12-15 15:30:00,41.72,41.74,41.59,41.64,240135.0,36.271,36.2883,36.1579,36.2014,240135.0
2022-12-15 15:40:00,41.64,41.65,41.45,41.48,309894.0,36.2014,36.2101,36.0362,36.0623,309894.0
2022-12-15 15:50:00,41.49,41.58,41.44,41.52,1075877.0,36.071,36.1492,36.0275,36.0971,1075877.0
2022-12-16 09:30:00,41.14,41.3,40.85,41.0,1091778.0,35.7667,35.9058,35.5146,35.645,1091778.0
2022-12-16 09:40:00,40.99,41.4,40.9,41.35,134151.0,35.6363,35.9927,35.5581,35.9493,134151.0
2022-12-16 09:50:00,41.36,41.4,41.23,41.32,278906.0,35.958,35.9927,35.845,35.9232,278906.0
2022-12-16 10:00:00,41.32,41.33,41.09,41.1,161697.0,35.9232,35.9319,35.7232,35.7319,161697.0
2022-12-16 10:10:00,41.09,41.3,41.07,41.3,118653.0,35.7232,35.9058,35.7059,35.9058,118653.0
2022-12-16 10:20:00,41.3,41.33,41.15,41.15,167270.0,35.9058,35.9319,35.7754,35.7754,167270.0
2022-12-16 10:30:00,41.16,41.23,41.01,41.2,159644.0,35.7841,35.845,35.6537,35.8189,159644.0
2022-12-16 10:40:00,41.2,41.34,41.16,41.16,177313.0,35.8189,35.9406,35.7841,35.7841,177313.0
2022-12-16 10:50:00,41.15,41.16,41.02,41.08,200290.0,35.7754,35.7841,35.6624,35.7145,200290.0
2022-12-16 11:00:00,41.09,41.14,40.97,40.97,99948.0,35.7232,35.7667,35.6189,35.6189,99948.0
2022-12-16 11:10:00,40.97,41.1,40.93,41.05,101885.0,35.6189,35.7319,35.5841,35.6885,101885.0
2022-12-16 11:20:00,41.05,41.12,40.97,40.98,102304.0,35.6885,35.7493,35.6189,35.6276,102304.0
2022-12-16 11:30:00,40.98,41.01,40.89,40.95,106216.0,35.6276,35.6537,35.5494,35.6015,106216.0
2022-12-16 11:40:00,40.95,40.95,40.76,40.77,135354.0,35.6015,35.6015,35.4363,35.445,135354.0
2022-12-16 11:50:00,40.78,40.82,40.73,40.77,113290.0,35.4537,35.4885,35.4103,35.445,113290.0
2022-12-16 12:00:00,40.77,40.83,40.75,40.76,66736.0,35.445,35.4972,35.4276,35.4363,66736.0
2022-12-16 12:10:00,40.76,40.83,40.74,40.82,100337.0,35.4363,35.4972,35.419,35.4885,100337.0
2022-12-16 12:20:00,40.82,40.96,40.74,40.95,135348.0,35.4885,35.6102,35.419,35.6015,135348.0
2022-12-16 12:30:00,40.94,40.95,40.86,40.89,151323.0,35.5928,35.6015,35.5233,35.5494,151323.0
2022-12-16 12:40:00,40.9,40.92,40.82,40.9,133872.0,35.5581,35.5754,35.4885,35.5581,133872.0
2022-12-16 12:50:00,40.9,40.93,40.7,40.74,109648.0,35.5581,35.5841,35.3842,35.419,109648.0
2022-12-16 13:00:00,40.74,40.81,40.72,40.75,87668.0,35.419,35.4798,35.4016,35.4276,87668.0
2022-12-16 13:10:00,40.76,40.82,40.72,40.73,113481.0,35.4363,35.4885,35.4016,35.4103,113481.0
2022-12-16 13:20:00,40.73,40.76,40.68,40.73,92395.0,35.4103,35.4363,35.3668,35.4103,92395.0
2022-12-16 13:30:00,40.73,40.87,40.73,40.86,102227.0,35.4103,35.532,35.4103,35.5233,102227.0
2022-12-16 13:40:00,40.85,40.92,40.81,40.91,100415.0,35.5146,35.5754,35.4798,35.5667,100415.0
2022-12-16 13:50:00,40.9,40.91,40.81,40.84,91021.0,35.5581,35.5667,35.4798,35.5059,91021.0
2022-12-16 14:00:00,40.84,40.97,40.81,40.97,137452.0,35.5059,35.6189,35.4798,35.6189,137452.0
2022-12-16 14:10:00,40.97,41.06,40.9,40.93,196237.0,35.6189,35.6972,35.5581,35.5841,196237.0
2022-12-16 14:20:00,40.92,40.93,40.78,40.8,200375.0,35.5754,35.5841,35.4537,35.4711,200375.0
2022-12-16 14:30:00,40.8,40.8,40.67,40.67,112522.0,35.4711,35.4711,35.3581,35.3581,112522.0
2022-12-16 14:40:00,40.67,40.68,40.54,40.61,163424.0,35.3581,35.3668,35.2451,35.3059,163424.0
2022-12-16 14:50:00,40.6,40.75,40.58,40.73,188443.0,35.2972,35.4276,35.2798,35.4103,188443.0
2022-12-16 15:00:00,40.72,40.77,40.58,40.59,178233.0,35.4016,35.445,35.2798,35.2885,178233.0
2022-12-16 15:10:00,40.59,40.84,40.58,40.77,363985.0,35.2885,35.5059,35.2798,35.445,363985.0
2022-12-16 15:20:00,40.76,40.87,40.75,40.86,241692.0,35.4363,35.532,35.4276,35.5233,241692.0
2022-12-16 15:30:00,40.85,41.07,40.84,41.02,349475.0,35.5146,35.7059,35.5059,35.6624,349475.0
2022-12-16 15:40:00,41.02,41.09,40.98,41.02,326877.0,35.6624,35.7232,35.6276,35.6624,326877.0
2022-12-16 15:50:00,41.01,41.33,41.0,41.24,1724361.0,35.6537,35.9319,35.645,35.8536,1724361.0
2022-12-19 09:30:00,41.29,41.61,41.21,41.61,185464.0,35.8971,36.1753,35.8276,36.1753,185464.0
2022-12-19 09:40:00,41.61,41.62,41.33,41.45,211216.0,36.1753,36.184,35.9319,36.0362,211216.0
2022-12-19 09:50:00,41.45,41.58,41.4,41.45,76358.0,36.0362,36.1492,35.9927,36.0362,76358.0
2022-12-19 10:00:00,41.45,41.45,41.3,41.34,192381.0,36.0362,36.0362,35.9058,35.9406,192381.0
2022-12-19 10:10:00,41.34,41.38,41.27,41.3,105038.0,35.9406,35.9754,35.8797,35.9058,105038.0
2022-12-19 10:20:00,41.31,41.63,41.3,41.63,131044.0,35.9145,36.1927,35.9058,36.1927,131044.0
2022-12-19 10:30:00,41.62,41.62,41.4,41.41,115160.0,36.184,36.184,35.9927,36.0014,115160.0
2022-12-19 10:40:00,41.41,41.46,41.35,41.36,181814.0,36.0014,36.0449,35.9493,35.958,181814.0
2022-12-19 10:50:00,41.34,41.36,41.23,41.26,128809.0,35.9406,35.958,35.845,35.871,128809.0
2022-12-19 11:00:00,41.26,41.27,41.16,41.23,327175.0,35.871,35.8797,35.7841,35.845,327175.0
2022-12-19 11:10:00,41.24,41.26,41.14,41.24,167070.0,35.8536,35.871,35.7667,35.8536,167070.0
2022-12-19 11:20:00,41.23,41.25,41.12,41.23,99489.0,35.845,35.8623,35.7493,35.845,99489.0
2022-12-19 11:30:00,41.22,41.29,41.11,41.12,185244.0,35.8363,35.8971,35.7406,35.7493,185244.0
2022-12-19 11:40:00,41.12,41.2,41.05,41.16,143215.0,35.7493,35.8189,35.6885,35.7841,143215.0
2022-12-19 11:50:00,41.17,41.19,41.07,41.16,95697.0,35.7928,35.8102,35.7059,35.7841,95697.0
2022-12-19 12:00:00,41.16,41.32,41.14,41.27,107659.0,35.7841,35.9232,35.7667,35.8797,107659.0
2022-12-19 12:10:00,41.27,41.36,41.26,41.28,63010.0,35.8797,35.958,35.871,35.8884,63010.0
2022-12-19 12:20:00,41.27,41.29,41.24,41.26,46474.0,35.8797,35.8971,35.8536,35.871,46474.0
2022-12-19 12:30:00,41.26,41.28,41.2,41.27,72507.0,35.871,35.8884,35.8189,35.8797,72507.0
2022-12-19 12:40:00,41.26,41.32,41.23,41.32,68133.0,35.871,35.9232,35.845,35.9232,68133.0
2022-12-19 12:50:00,41.31,41.33,41.26,41.28,58339.0,35.9145,35.9319,35.871,35.8884,58339.0
2022-12-19 13:00:00,41.29,41.35,41.25,41.26,43127.0,35.8971,35.9493,35.8623,35.871,43127.0
2022-12-19 13:10:00,41.26,41.28,41.2,41.23,67258.0,35.871,35.8884,35.8189,35.845,67258.0
2022-12-19 13:20:00,41.23,41.31,41.15,41.18,86739.0,35.845,35.9145,35.7754,35.8015,86739.0
2022-12-19 13:30:00,41.17,41.21,41.16,41.16,46970.0,35.7928,35.8276,35.7841,35.7841,46970.0
2022-12-19 13:40:00,41.16,41.18,41.04,41.08,65865.0,35.7841,35.8015,35.6798,35.7145,65865.0
2022-12-19 13:50:00,41.08,41.1,40.94,40.95,63195.0,35.7145,35.7319,35.5928,35.6015,63195.0
2022-12-19 14:00:00,40.95,41.0,40.91,40.99,72289.0,35.6015,35.645,35.5667,35.6363,72289.0
2022-12-19 14:10:00,40.99,41.02,40.96,40.98,78457.0,35.6363,35.6624,35.6102,35.6276,78457.0
2022-12-19 14:20:00,40.98,41.05,40.83,40.84,83273.0,35.6276,35.6885,35.4972,35.5059,83273.0
2022-12-19 14:30:00,40.83,40.96,40.83,40.91,97605.0,35.4972,35.6102,35.4972,35.5667,97605.0
2022-12-19 14:40:00,40.91,40.96,40.85,40.87,85481.0,35.5667,35.6102,35.5146,35.532,85481.0
2022-12-19 14:50:00,40.87,40.89,40.8,40.88,97161.0,35.532,35.5494,35.4711,35.5407,97161.0
2022-12-19 15:00:00,40.87,40.91,40.8,40.9,105429.0,35.532,35.5667,35.4711,35.5581,105429.0
2022-12-19 15:10:00,40.9,40.97,40.88,40.91,92528.0,35.5581,35.6189,35.5407,35.5667,92528.0
2022-12-19 15:20:00,40.91,41.01,40.88,40.98,102409.0,35.5667,35.6537,35.5407,35.6276,102409.0
2022-12-19 15:30:00,40.98,41.13,40.97,41.05,135617.0,35.6276,35.758,35.6189,35.6885,135617.0
2022-12-19 15:40:00,41.04,41.14,41.01,41.08,149907.0,35.6798,35.7667,35.6537,35.7145,149907.0
2022-12-19 15:50:00,41.06,41.18,41.05,41.11,449519.0,35.6972,35.8015,35.6885,35.7406,449519.0
2022-12-20 09:30:00,41.02,41.27,40.93,41.25,190696.0,35.6624,35.8797,35.5841,35.8623,190696.0
2022-12-20 09:40:00,41.25,41.32,41.12,41.2,87924.0,35.8623,35.9232,35.7493,35.8189,87924.0
2022-12-20 09:50:00,41.19,41.34,41.12,41.31,107876.0,35.8102,35.9406,35.7493,35.9145,107876.0
2022-12-20 10:00:00,41.3,41.46,41.29,41.41,103609.0,35.9058,36.0449,35.8971,36.0014,103609.0
2022-12-20 10:10:00,41.4,41.52,41.32,41.47,141758.0,35.9927,36.0971,35.9232,36.0536,141758.0
2022-12-20 10:20:00,41.48,41.61,41.47,41.61,115364.0,36.0623,36.1753,36.0536,36.1753,115364.0
2022-12-20 10:30:00,41.62,41.69,41.56,41.62,76414.0,36.184,36.2449,36.1319,36.184,76414.0
2022-12-20 10:40:00,41.61,41.72,41.61,41.7,83707.0,36.1753,36.271,36.1753,36.2536,83707.0
2022-12-20 10:50:00,41.69,41.72,41.54,41.55,104439.0,36.2449,36.271,36.1145,36.1232,104439.0
2022-12-20 11:00:00,41.57,41.64,41.53,41.54,106286.0,36.1405,36.2014,36.1058,36.1145,106286.0
2022-12-20 11:10:00,41.54,41.57,41.37,41.45,106379.0,36.1145,36.1405,35.9667,36.0362,106379.0
2022-12-20 11:20:00,41.45,41.46,41.28,41.33,66514.0,36.0362,36.0449,35.8884,35.9319,66514.0
2022-12-20 11:30:00,41.33,41.42,41.3,41.38,71581.0,35.9319,36.0101,35.9058,35.9754,71581.0
2022-12-20 11:40:00,41.39,41.48,41.37,41.48,57908.0,35.9841,36.0623,35.9667,36.0623,57908.0
2022-12-20 11:50:00,41.47,41.49,41.4,41.48,55924.0,36.0536,36.071,35.9927,36.0623,55924.0
2022-12-20 12:00:00,41.48,41.48,41.4,41.42,45436.0,36.0623,36.0623,35.9927,36.0101,45436.0
2022-12-20 12:10:00,41.41,41.45,41.35,41.39,70302.0,36.0014,36.0362,35.9493,35.9841,70302.0
2022-12-20 12:20:00,41.39,41.45,41.37,41.39,74829.0,35.9841,36.0362,35.9667,35.9841,74829.0
2022-12-20 12:30:00,41.39,41.4,41.34,41.39,109357.0,35.9841,35.9927,35.9406,35.9841,109357.0
2022-12-20 12:40:00,41.4,41.43,41.37,41.41,50214.0,35.9927,36.0188,35.9667,36.0014,50214.0
2022-12-20 12:50:00,41.41,41.47,41.39,41.45,51983.0,36.0014,36.0536,35.9841,36.0362,51983.0
2022-12-20 13:00:00,41.46,41.49,41.43,41.47,46200.0,36.0449,36.071,36.0188,36.0536,46200.0
2022-12-20 13:10:00,41.46,41.52,41.43,41.45,60237.0,36.0449,36.0971,36.0188,36.0362,60237.0
2022-12-20 13:20:00,41.44,41.51,41.43,41.49,38018.0,36.0275,36.0884,36.0188,36.071,38018.0
2022-12-20 13:30:00,41.48,41.58,41.48,41.56,54088.0,36.0623,36.1492,36.0623,36.1319,54088.0
2022-12-20 13:40:00,41.57,41.57,41.47,41.49,50655.0,36.1405,36.1405,36.0536,36.071,50655.0
2022-12-20 13:50:00,41.5,41.53,41.46,41.46,51749.0,36.0797,36.1058,36.0449,36.0449,51749.0
2022-12-20 14:00:00,41.48,41.49,41.41,41.44,71399.0,36.0623,36.071,36.0014,36.0275,71399.0
2022-12-20 14:10:00,41.44,41.49,41.42,41.44,53175.0,36.0275,36.071,36.0101,36.0275,53175.0
2022-12-20 14:20:00,41.44,41.46,41.39,41.43,136309.0,36.0275,36.0449,35.9841,36.0188,136309.0
2022-12-20 14:30:00,41.43,41.45,41.38,41.4,109954.0,36.0188,36.0362,35.9754,35.9927,109954.0
2022-12-20 14:40:00,41.4,41.41,41.24,41.27,92119.0,35.9927,36.0014,35.8536,35.8797,92119.0
2022-12-20 14:50:00,41.27,41.32,41.24,41.24,63663.0,35.8797,35.9232,35.8536,35.8536,63663.0
2022-12-20 15:00:00,41.25,41.26,41.16,41.23,93326.0,35.8623,35.871,35.7841,35.845,93326.0
2022-12-20 15:10:00,41.23,41.26,41.17,41.18,164469.0,35.845,35.871,35.7928,35.8015,164469.0
2022-12-20 15:20:00,41.18,41.24,41.15,41.23,181601.0,35.8015,35.8536,35.7754,35.845,181601.0
2022-12-20 15:30:00,41.23,41.29,41.2,41.29,93587.0,35.845,35.8971,35.8189,35.8971,93587.0
2022-12-20 15:40:00,41.28,41.29,41.22,41.26,168849.0,35.8884,35.8971,35.8363,35.871,168849.0
2022-12-20 15:50:00,41.25,41.25,41.11,41.12,434200.0,35.8623,35.8623,35.7406,35.7493,434200.0
2022-12-21 09:30:00,41.71,41.92,41.64,41.7,172017.0,36.2623,36.4448,36.2014,36.2536,172017.0
2022-12-21 09:40:00,41.69,41.81,41.5,41.76,195254.0,36.2449,36.3492,36.0797,36.3057,195254.0
2022-12-21 09:50:00,41.74,41.77,41.58,41.7,80007.0,36.2883,36.3144,36.1492,36.2536,80007.0
2022-12-21 10:00:00,41.7,41.84,41.65,41.82,144198.0,36.2536,36.3753,36.2101,36.3579,144198.0
2022-12-21 10:10:00,41.81,41.87,41.77,41.85,72013.0,36.3492,36.4014,36.3144,36.384,72013.0
2022-12-21 10:20:00,41.84,41.9,41.82,41.84,69324.0,36.3753,36.4274,36.3579,36.3753,69324.0
2022-12-21 10:30:00,41.84,41.9,41.79,41.88,101046.0,36.3753,36.4274,36.3318,36.4101,101046.0
2022-12-21 10:40:00,41.88,41.9,41.84,41.88,117577.0,36.4101,36.4274,36.3753,36.4101,117577.0
2022-12-21 10:50:00,41.88,41.88,41.73,41.76,80453.0,36.4101,36.4101,36.2796,36.3057,80453.0
2022-12-21 11:00:00,41.78,41.86,41.77,41.85,72543.0,36.3231,36.3927,36.3144,36.384,72543.0
2022-12-21 11:10:00,41.86,41.87,41.67,41.73,68640.0,36.3927,36.4014,36.2275,36.2796,68640.0
2022-12-21 11:20:00,41.72,41.77,41.7,41.75,43769.0,36.271,36.3144,36.2536,36.297,43769.0
2022-12-21 11:30:00,41.75,41.81,41.71,41.72,72307.0,36.297,36.3492,36.2623,36.271,72307.0
2022-12-21 11:40:00,41.72,41.79,41.67,41.72,61396.0,36.271,36.3318,36.2275,36.271,61396.0
2022-12-21 11:50:00,41.73,41.82,41.66,41.78,120571.0,36.2796,36.3579,36.2188,36.3231,120571.0
2022-12-21 12:00:00,41.77,41.85,41.72,41.8,59740.0,36.3144,36.384,36.271,36.3405,59740.0
2022-12-21 12:10:00,41.8,41.86,41.75,41.8,100718.0,36.3405,36.3927,36.297,36.3405,100718.0
2022-12-21 12:20:00,41.8,41.86,41.73,41.76,63017.0,36.3405,36.3927,36.2796,36.3057,63017.0
2022-12-21 12:30:00,41.76,41.83,41.75,41.79,44951.0,36.3057,36.3666,36.297,36.3318,44951.0
2022-12-21 12:40:00,41.79,41.82,41.74,41.82,114973.0,36.3318,36.3579,36.2883,36.3579,114973.0
2022-12-21 12:50:00,41.81,41.85,41.8,41.84,41270.0,36.3492,36.384,36.3405,36.3753,41270.0
2022-12-21 13:00:00,41.81,41.86,41.79,41.84,40153.0,36.3492,36.3927,36.3318,36.3753,40153.0
2022-12-21 13:10:00,41.85,41.85,41.78,41.8,41828.0,36.384,36.384,36.3231,36.3405,41828.0
2022-12-21 13:20:00,41.8,41.8,41.62,41.63,69526.0,36.3405,36.3405,36.184,36.1927,69526.0
2022-12-21 13:30:00,41.63,41.74,41.62,41.69,54374.0,36.1927,36.2883,36.184,36.2449,54374.0
2022-12-21 13:40:00,41.69,41.74,41.66,41.71,31599.0,36.2449,36.2883,36.2188,36.2623,31599.0
2022-12-21 13:50:00,41.71,41.75,41.67,41.68,51918.0,36.2623,36.297,36.2275,36.2362,51918.0
2022-12-21 14:00:00,41.68,41.76,41.67,41.74,79283.0,36.2362,36.3057,36.2275,36.2883,79283.0
2022-12-21 14:10:00,41.75,41.75,41.65,41.65,63798.0,36.297,36.297,36.2101,36.2101,63798.0
2022-12-21 14:20:00,41.66,41.67,41.56,41.56,113444.0,36.2188,36.2275,36.1319,36.1319,113444.0
2022-12-21 14:30:00,41.56,41.61,41.54,41.59,120312.0,36.1319,36.1753,36.1145,36.1579,120312.0
2022-12-21 14:40:00,41.59,41.65,41.55,41.65,45289.0,36.1579,36.2101,36.1232,36.2101,45289.0
2022-12-21 14:50:00,41.66,41.66,41.53,41.59,86017.0,36.2188,36.2188,36.1058,36.1579,86017.0
2022-12-21 15:00:00,41.59,41.65,41.54,41.58,106278.0,36.1579,36.2101,36.1145,36.1492,106278.0
2022-12-21 15:10:00,41.58,41.62,41.56,41.56,67840.0,36.1492,36.184,36.1319,36.1319,67840.0
2022-12-21 15:20:00,41.57,41.63,41.54,41.61,76305.0,36.1405,36.1927,36.1145,36.1753,76305.0
2022-12-21 15:30:00,41.61,41.65,41.59,41.62,94621.0,36.1753,36.2101,36.1579,36.184,94621.0
2022-12-21 15:40:00,41.63,41.69,41.59,41.65,118520.0,36.1927,36.2449,36.1579,36.2101,118520.0
2022-12-21 15:50:00,41.66,41.76,41.56,41.75,412465.0,36.2188,36.3057,36.1319,36.297,412465.0
2022-12-22 09:30:00,41.4,41.5,41.25,41.31,148323.0,35.9927,36.0797,35.8623,35.9145,148323.0
2022-12-22 09:40:00,41.32,41.61,41.32,41.56,125882.0,35.9232,36.1753,35.9232,36.1319,125882.0
2022-12-22 09:50:00,41.56,41.57,41.3,41.34,113131.0,36.1319,36.1405,35.9058,35.9406,113131.0
2022-12-22 10:00:00,41.34,41.35,41.19,41.26,80526.0,35.9406,35.9493,35.8102,35.871,80526.0
2022-12-22 10:10:00,41.27,41.34,41.24,41.25,98794.0,35.8797,35.9406,35.8536,35.8623,98794.0
2022-12-22 10:20:00,41.25,41.29,41.19,41.22,70438.0,35.8623,35.8971,35.8102,35.8363,70438.0
2022-12-22 10:30:00,41.22,41.27,41.16,41.2,138548.0,35.8363,35.8797,35.7841,35.8189,138548.0
2022-12-22 10:40:00,41.2,41.22,41.14,41.16,73395.0,35.8189,35.8363,35.7667,35.7841,73395.0
2022-12-22 10:50:00,41.16,41.28,41.15,41.27,102534.0,35.7841,35.8884,35.7754,35.8797,102534.0
2022-12-22 11:00:00,41.27,41.35,41.22,41.29,169753.0,35.8797,35.9493,35.8363,35.8971,169753.0
2022-12-22 11:10:00,41.28,41.41,41.25,41.36,110696.0,35.8884,36.0014,35.8623,35.958,110696.0
2022-12-22 11:20:00,41.36,41.42,41.31,41.41,127876.0,35.958,36.0101,35.9145,36.0014,127876.0
2022-12-22 11:30:00,41.41,41.44,41.38,41.41,117469.0,36.0014,36.0275,35.9754,36.0014,117469.0
2022-12-22 11:40:00,41.41,41.49,41.39,41.46,121070.0,36.0014,36.071,35.9841,36.0449,121070.0
2022-12-22 11:50:00,41.45,41.48,41.4,41.46,71386.0,36.0362,36.0623,35.9927,36.0449,71386.0
2022-12-22 12:00:00,41.47,41.5,41.42,41.48,74911.0,36.0536,36.0797,36.0101,36.0623,74911.0
2022-12-22 12:10:00,41.48,41.5,41.36,41.37,103727.0,36.0623,36.0797,35.958,35.9667,103727.0
2022-12-22 12:20:00,41.36,41.38,41.21,41.23,113661.0,35.958,35.9754,35.8276,35.845,113661.0
2022-12-22 12:30:00,41.23,41.36,41.23,41.34,136911.0,35.845,35.958,35.845,35.9406,136911.0
2022-12-22 12:40:00,41.34,41.39,41.24,41.38,265753.0,35.9406,35.9841,35.8536,35.9754,265753.0
2022-12-22 12:50:00,41.38,41.4,41.31,41.39,250430.0,35.9754,35.9927,35.9145,35.9841,250430.0
2022-12-22 13:00:00,41.38,41.42,41.3,41.37,363637.0,35.9754,36.0101,35.9058,35.9667,363637.0
2022-12-22 13:10:00,41.36,41.54,41.36,41.51,122562.0,35.958,36.1145,35.958,36.0884,122562.0
2022-12-22 13:20:00,41.52,41.57,41.46,41.53,184504.0,36.0971,36.1405,36.0449,36.1058,184504.0
2022-12-22 13:30:00,41.54,41.61,41.44,41.61,290660.0,36.1145,36.1753,36.0275,36.1753,290660.0
2022-12-22 13:40:00,41.61,41.61,41.54,41.6,99677.0,36.1753,36.1753,36.1145,36.1666,99677.0
2022-12-22 13:50:00,41.59,41.68,41.57,41.67,89606.0,36.1579,36.2362,36.1405,36.2275,89606.0
2022-12-22 14:00:00,41.68,41.73,41.64,41.68,154631.0,36.2362,36.2796,36.2014,36.2362,154631.0
2022-12-22 14:10:00,41.68,41.81,41.66,41.76,132967.0,36.2362,36.3492,36.2188,36.3057,132967.0
2022-12-22 14:20:00,41.76,41.83,41.72,41.82,157692.0,36.3057,36.3666,36.271,36.3579,157692.0
2022-12-22 14:30:00,41.81,41.86,41.73,41.79,216341.0,36.3492,36.3927,36.2796,36.3318,216341.0
2022-12-22 14:40:00,41.8,41.85,41.75,41.84,206810.0,36.3405,36.384,36.297,36.3753,206810.0
2022-12-22 14:50:00,41.84,42.06,41.84,42.02,207644.0,36.3753,36.5665,36.3753,36.5318,207644.0
2022-12-22 15:00:00,42.03,42.05,41.94,42.01,154937.0,36.5405,36.5579,36.4622,36.5231,154937.0
2022-12-22 15:10:00,41.99,42.09,41.94,42.08,111105.0,36.5057,36.5926,36.4622,36.5839,111105.0
2022-12-22 15:20:00,42.09,42.2,42.09,42.19,97318.0,36.5926,36.6883,36.5926,36.6796,97318.0
2022-12-22 15:30:00,42.19,42.31,42.14,42.3,223850.0,36.6796,36.7839,36.6361,36.7752,223850.0
2022-12-22 15:40:00,42.3,42.37,42.27,42.33,340472.0,36.7752,36.8361,36.7491,36.8013,340472.0
2022-12-22 15:50:00,42.34,42.51,42.33,42.49,907984.0,36.81,36.9578,36.8013,36.9404,907984.0
2022-12-23 09:30:00,42.5,42.68,42.41,42.57,216778.0,36.9491,37.1056,36.8708,37.0099,216778.0
2022-12-23 09:40:00,42.56,42.66,42.43,42.48,149629.0,37.0012,37.0882,36.8882,36.9317,149629.0
2022-12-23 09:50:00,42.48,42.51,42.37,42.51,138549.0,36.9317,36.9578,36.8361,36.9578,138549.0
2022-12-23 10:00:00,42.53,42.68,42.41,42.61,168423.0,36.9752,37.1056,36.8708,37.0447,168423.0
2022-12-23 10:10:00,42.61,42.73,42.54,42.66,129340.0,37.0447,37.149,36.9839,37.0882,129340.0
2022-12-23 10:20:00,42.66,42.78,42.6,42.63,86974.0,37.0882,37.1925,37.036,37.0621,86974.0
2022-12-23 10:30:00,42.63,42.77,42.6,42.77,130602.0,37.0621,37.1838,37.036,37.1838,130602.0
2022-12-23 10:40:00,42.77,42.79,42.63,42.67,66291.0,37.1838,37.2012,37.0621,37.0969,66291.0
2022-12-23 10:50:00,42.67,42.69,42.55,42.61,62169.0,37.0969,37.1143,36.9925,37.0447,62169.0
2022-12-23 11:00:00,42.61,42.65,42.48,42.49,61580.0,37.0447,37.0795,36.9317,36.9404,61580.0
2022-12-23 11:10:00,42.5,42.59,42.48,42.54,103349.0,36.9491,37.0273,36.9317,36.9839,103349.0
2022-12-23 11:20:00,42.54,42.6,42.43,42.44,63756.0,36.9839,37.036,36.8882,36.8969,63756.0
2022-12-23 11:30:00,42.46,42.58,42.43,42.56,68156.0,36.9143,37.0186,36.8882,37.0012,68156.0
2022-12-23 11:40:00,42.57,42.6,42.53,42.57,46095.0,37.0099,37.036,36.9752,37.0099,46095.0
2022-12-23 11:50:00,42.58,42.6,42.48,42.57,63019.0,37.0186,37.036,36.9317,37.0099,63019.0
2022-12-23 12:00:00,42.57,42.65,42.56,42.61,29821.0,37.0099,37.0795,37.0012,37.0447,29821.0
2022-12-23 12:10:00,42.61,42.66,42.59,42.59,47598.0,37.0447,37.0882,37.0273,37.0273,47598.0
2022-12-23 12:20:00,42.59,42.62,42.54,42.57,46625.0,37.0273,37.0534,36.9839,37.0099,46625.0
2022-12-23 12:30:00,42.57,42.63,42.54,42.55,48590.0,37.0099,37.0621,36.9839,36.9925,48590.0
2022-12-23 12:40:00,42.56,42.58,42.47,42.52,67648.0,37.0012,37.0186,36.923,36.9665,67648.0
2022-12-23 12:50:00,42.52,42.56,42.52,42.54,59196.0,36.9665,37.0012,36.9665,36.9839,59196.0
2022-12-23 13:00:00,42.54,42.57,42.52,42.56,37113.0,36.9839,37.0099,36.9665,37.0012,37113.0
2022-12-23 13:10:00,42.57,42.58,42.48,42.54,53293.0,37.0099,37.0186,36.9317,36.9839,53293.0
2022-12-23 13:20:00,42.55,42.57,42.49,42.54,41183.0,36.9925,37.0099,36.9404,36.9839,41183.0
2022-12-23 13:30:00,42.55,42.56,42.5,42.53,46698.0,36.9925,37.0012,36.9491,36.9752,46698.0
2022-12-23 13:40:00,42.52,42.55,42.44,42.48,75363.0,36.9665,36.9925,36.8969,36.9317,75363.0
2022-12-23 13:50:00,42.48,42.52,42.45,42.5,57255.0,36.9317,36.9665,36.9056,36.9491,57255.0
2022-12-23 14:00:00,42.51,42.53,42.49,42.52,75422.0,36.9578,36.9752,36.9404,36.9665,75422.0
2022-12-23 14:10:00,42.52,42.63,42.51,42.58,84610.0,36.9665,37.0621,36.9578,37.0186,84610.0
2022-12-23 14:20:00,42.59,42.59,42.52,42.54,58789.0,37.0273,37.0273,36.9665,36.9839,58789.0
2022-12-23 14:30:00,42.54,42.6,42.53,42.6,41352.0,36.9839,37.036,36.9752,37.036,41352.0
2022-12-23 14:40:00,42.6,42.61,42.55,42.56,54089.0,37.036,37.0447,36.9925,37.0012,54089.0
2022-12-23 14:50:00,42.55,42.64,42.55,42.63,42941.0,36.9925,37.0708,36.9925,37.0621,42941.0
2022-12-23 15:00:00,42.63,42.71,42.63,42.65,50590.0,37.0621,37.1317,37.0621,37.0795,50590.0
2022-12-23 15:10:00,42.64,42.68,42.63,42.65,44173.0,37.0708,37.1056,37.0621,37.0795,44173.0
2022-12-23 15:20:00,42.65,42.66,42.59,42.62,59249.0,37.0795,37.0882,37.0273,37.0534,59249.0
2022-12-23 15:30:00,42.62,42.65,42.51,42.52,94581.0,37.0534,37.0795,36.9578,36.9665,94581.0
2022-12-23 15:40:00,42.53,42.6,42.51,42.58,129410.0,36.9752,37.036,36.9578,37.0186,129410.0
2022-12-23 15:50:00,42.58,42.66,42.52,42.6,388128.0,37.0186,37.0882,36.9665,37.036,388128.0
2022-12-27 09:30:00,42.65,42.67,42.35,42.46,105312.0,37.0795,37.0969,36.8187,36.9143,105312.0
2022-12-27 09:40:00,42.46,42.59,42.38,42.43,101188.0,36.9143,37.0273,36.8448,36.8882,101188.0
2022-12-27 09:50:00,42.43,42.48,42.34,42.38,69819.0,36.8882,36.9317,36.81,36.8448,69819.0
2022-12-27 10:00:00,42.39,42.48,42.36,42.47,80775.0,36.8534,36.9317,36.8274,36.923,80775.0
2022-12-27 10:10:00,42.47,42.72,42.46,42.69,108925.0,36.923,37.1403,36.9143,37.1143,108925.0
2022-12-27 10:20:00,42.69,42.78,42.68,42.77,119350.0,37.1143,37.1925,37.1056,37.1838,119350.0
2022-12-27 10:30:00,42.77,42.81,42.68,42.79,54066.0,37.1838,37.2186,37.1056,37.2012,54066.0
2022-12-27 10:40:00,42.78,42.89,42.75,42.89,70535.0,37.1925,37.2881,37.1664,37.2881,70535.0
2022-12-27 10:50:00,42.89,42.92,42.77,42.78,112718.0,37.2881,37.3142,37.1838,37.1925,112718.0
2022-12-27 11:00:00,42.78,42.9,42.76,42.89,62612.0,37.1925,37.2968,37.1751,37.2881,62612.0
2022-12-27 11:10:00,42.88,42.9,42.78,42.78,64238.0,37.2794,37.2968,37.1925,37.1925,64238.0
2022-12-27 11:20:00,42.78,42.83,42.74,42.78,67045.0,37.1925,37.236,37.1577,37.1925,67045.0
2022-12-27 11:30:00,42.77,42.97,42.76,42.95,97792.0,37.1838,37.3577,37.1751,37.3403,97792.0
2022-12-27 11:40:00,42.95,43.02,42.91,42.98,142050.0,37.3403,37.4012,37.3055,37.3664,142050.0
2022-12-27 11:50:00,42.97,42.98,42.89,42.95,60592.0,37.3577,37.3664,37.2881,37.3403,60592.0
2022-12-27 12:00:00,42.96,43.02,42.96,42.99,36900.0,37.349,37.4012,37.349,37.3751,36900.0
2022-12-27 12:10:00,42.98,43.04,42.98,43.01,37415.0,37.3664,37.4185,37.3664,37.3925,37415.0
2022-12-27 12:20:00,43.01,43.01,42.95,42.96,72147.0,37.3925,37.3925,37.3403,37.349,72147.0
2022-12-27 12:30:00,42.97,43.07,42.96,43.04,85845.0,37.3577,37.4446,37.349,37.4185,85845.0
2022-12-27 12:40:00,43.03,43.04,42.91,42.92,45457.0,37.4099,37.4185,37.3055,37.3142,45457.0
2022-12-27 12:50:00,42.92,43.01,42.91,43.01,43084.0,37.3142,37.3925,37.3055,37.3925,43084.0
2022-12-27 13:00:00,43.01,43.04,42.97,43.02,29945.0,37.3925,37.4185,37.3577,37.4012,29945.0
2022-12-27 13:10:00,43.02,43.03,42.92,42.96,48612.0,37.4012,37.4099,37.3142,37.349,48612.0
2022-12-27 13:20:00,42.95,42.97,42.91,42.93,48722.0,37.3403,37.3577,37.3055,37.3229,48722.0
2022-12-27 13:30:00,42.93,42.93,42.84,42.86,59164.0,37.3229,37.3229,37.2447,37.2621,59164.0
2022-12-27 13:40:00,42.85,42.89,42.8,42.84,47093.0,37.2534,37.2881,37.2099,37.2447,47093.0
2022-12-27 13:50:00,42.84,42.84,42.75,42.79,78510.0,37.2447,37.2447,37.1664,37.2012,78510.0
2022-12-27 14:00:00,42.79,42.84,42.77,42.8,55398.0,37.2012,37.2447,37.1838,37.2099,55398.0
2022-12-27 14:10:00,42.79,42.81,42.74,42.76,57376.0,37.2012,37.2186,37.1577,37.1751,57376.0
2022-12-27 14:20:00,42.76,42.84,42.73,42.73,65826.0,37.1751,37.2447,37.149,37.149,65826.0
2022-12-27 14:30:00,42.73,42.78,42.72,42.75,46442.0,37.149,37.1925,37.1403,37.1664,46442.0
2022-12-27 14:40:00,42.75,42.85,42.71,42.85,72055.0,37.1664,37.2534,37.1317,37.2534,72055.0
2022-12-27 14:50:00,42.85,42.86,42.78,42.86,66586.0,37.2534,37.2621,37.1925,37.2621,66586.0
2022-12-27 15:00:00,42.86,42.89,42.83,42.87,52942.0,37.2621,37.2881,37.236,37.2708,52942.0
2022-12-27 15:10:00,42.87,42.94,42.86,42.91,81819.0,37.2708,37.3316,37.2621,37.3055,81819.0
2022-12-27 15:20:00,42.91,42.93,42.88,42.92,56880.0,37.3055,37.3229,37.2794,37.3142,56880.0
2022-12-27 15:30:00,42.91,42.97,42.9,42.96,116273.0,37.3055,37.3577,37.2968,37.349,116273.0
2022-12-27 15:40:00,42.95,42.96,42.86,42.91,89343.0,37.3403,37.349,37.2621,37.3055,89343.0
2022-12-27 15:50:00,42.91,42.92,42.82,42.84,294433.0,37.3055,37.3142,37.2273,37.2447,294433.0
2022-12-28 09:30:00,42.9,43.07,42.84,42.99,110216.0,37.2968,37.4446,37.2447,37.3751,110216.0
2022-12-28 09:40:00,43.02,43.02,42.89,42.97,51062.0,37.4012,37.4012,37.2881,37.3577,51062.0
2022-12-28 09:50:00,43.01,43.01,42.83,42.9,86196.0,37.3925,37.3925,37.236,37.2968,86196.0
2022-12-28 10:00:00,42.89,43.0,42.85,42.96,80801.0,37.2881,37.3838,37.2534,37.349,80801.0
2022-12-28 10:10:00,42.96,43.01,42.86,42.88,59692.0,37.349,37.3925,37.2621,37.2794,59692.0
2022-12-28 10:20:00,42.88,42.96,42.76,42.79,66475.0,37.2794,37.349,37.1751,37.2012,66475.0
2022-12-28 10:30:00,42.78,42.85,42.75,42.84,55254.0,37.1925,37.2534,37.1664,37.2447,55254.0
2022-12-28 10:40:00,42.84,42.88,42.75,42.8,47956.0,37.2447,37.2794,37.1664,37.2099,47956.0
2022-12-28 10:50:00,42.8,42.83,42.74,42.78,61465.0,37.2099,37.236,37.1577,37.1925,61465.0
2022-12-28 11:00:00,42.78,42.82,42.71,42.77,61733.0,37.1925,37.2273,37.1317,37.1838,61733.0
2022-12-28 11:10:00,42.77,42.78,42.66,42.73,34256.0,37.1838,37.1925,37.0882,37.149,34256.0
2022-12-28 11:20:00,42.72,42.81,42.71,42.78,58532.0,37.1403,37.2186,37.1317,37.1925,58532.0
2022-12-28 11:30:00,42.79,42.8,42.69,42.73,40599.0,37.2012,37.2099,37.1143,37.149,40599.0
2022-12-28 11:40:00,42.73,42.78,42.68,42.76,38402.0,37.149,37.1925,37.1056,37.1751,38402.0
2022-12-28 11:50:00,42.75,42.75,42.68,42.7,31492.0,37.1664,37.1664,37.1056,37.123,31492.0
2022-12-28 12:00:00,42.71,42.73,42.54,42.57,49942.0,37.1317,37.149,36.9839,37.0099,49942.0
2022-12-28 12:10:00,42.56,42.57,42.5,42.53,28311.0,37.0012,37.0099,36.9491,36.9752,28311.0
2022-12-28 12:20:00,42.54,42.55,42.49,42.54,49173.0,36.9839,36.9925,36.9404,36.9839,49173.0
2022-12-28 12:30:00,42.54,42.6,42.54,42.59,50304.0,36.9839,37.036,36.9839,37.0273,50304.0
2022-12-28 12:40:00,42.59,42.7,42.57,42.7,23423.0,37.0273,37.123,37.0099,37.123,23423.0
2022-12-28 12:50:00,42.7,42.79,42.69,42.76,38957.0,37.123,37.2012,37.1143,37.1751,38957.0
2022-12-28 13:00:00,42.76,42.86,42.76,42.86,54379.0,37.1751,37.2621,37.1751,37.2621,54379.0
2022-12-28 13:10:00,42.86,42.88,42.79,42.81,47491.0,37.2621,37.2794,37.2012,37.2186,47491.0
2022-12-28 13:20:00,42.82,42.83,42.77,42.8,62274.0,37.2273,37.236,37.1838,37.2099,62274.0
2022-12-28 13:30:00,42.8,42.82,42.76,42.78,55934.0,37.2099,37.2273,37.1751,37.1925,55934.0
2022-12-28 13:40:00,42.78,42.82,42.75,42.8,46121.0,37.1925,37.2273,37.1664,37.2099,46121.0
2022-12-28 13:50:00,42.8,42.83,42.77,42.79,70782.0,37.2099,37.236,37.1838,37.2012,70782.0
2022-12-28 14:00:00,42.79,42.85,42.78,42.8,49260.0,37.2012,37.2534,37.1925,37.2099,49260.0
2022-12-28 14:10:00,42.8,42.92,42.79,42.91,62149.0,37.2099,37.3142,37.2012,37.3055,62149.0
2022-12-28 14:20:00,42.91,42.92,42.85,42.87,62448.0,37.3055,37.3142,37.2534,37.2708,62448.0
2022-12-28 14:30:00,42.87,42.93,42.83,42.83,66524.0,37.2708,37.3229,37.236,37.236,66524.0
2022-12-28 14:40:00,42.84,42.97,42.83,42.95,66438.0,37.2447,37.3577,37.236,37.3403,66438.0
2022-12-28 14:50:00,42.94,42.98,42.92,42.95,82604.0,37.3316,37.3664,37.3142,37.3403,82604.0
2022-12-28 15:00:00,42.94,42.95,42.82,42.83,81373.0,37.3316,37.3403,37.2273,37.236,81373.0
2022-12-28 15:10:00,42.83,42.83,42.75,42.77,71638.0,37.236,37.236,37.1664,37.1838,71638.0
2022-12-28 15:20:00,42.77,42.78,42.7,42.71,114137.0,37.1838,37.1925,37.123,37.1317,114137.0
2022-12-28 15:30:00,42.7,42.76,42.67,42.69,105550.0,37.123,37.1751,37.0969,37.1143,105550.0
2022-12-28 15:40:00,42.69,42.7,42.58,42.64,149013.0,37.1143,37.123,37.0186,37.0708,149013.0
2022-12-28 15:50:00,42.64,42.64,42.54,42.54,413319.0,37.0708,37.0708,36.9839,36.9839,413319.0
2022-12-29 09:30:00,42.69,42.79,42.6,42.67,103380.0,37.1143,37.2012,37.036,37.0969,103380.0
2022-12-29 09:40:00,42.67,42.77,42.6,42.74,76626.0,37.0969,37.1838,37.036,37.1577,76626.0
2022-12-29 09:50:00,42.73,42.85,42.68,42.8,82674.0,37.149,37.2534,37.1056,37.2099,82674.0
2022-12-29 10:00:00,42.8,42.9,42.75,42.87,163625.0,37.2099,37.2968,37.1664,37.2708,163625.0
2022-12-29 10:10:00,42.88,43.05,42.87,43.04,162839.0,37.2794,37.4272,37.2708,37.4185,162839.0
2022-12-29 10:20:00,43.03,43.06,42.97,42.97,84360.0,37.4099,37.4359,37.3577,37.3577,84360.0
2022-12-29 10:30:00,42.97,43.04,42.9,42.99,120191.0,37.3577,37.4185,37.2968,37.3751,120191.0
2022-12-29 10:40:00,42.99,43.02,42.96,42.96,67515.0,37.3751,37.4012,37.349,37.349,67515.0
2022-12-29 10:50:00,42.96,43.04,42.92,43.02,87854.0,37.349,37.4185,37.3142,37.4012,87854.0
2022-12-29 11:00:00,43.03,43.05,42.94,42.98,109615.0,37.4099,37.4272,37.3316,37.3664,109615.0
2022-12-29 11:10:00,42.97,43.06,42.95,43.05,57553.0,37.3577,37.4359,37.3403,37.4272,57553.0
2022-12-29 11:20:00,43.04,43.06,43.0,43.04,54859.0,37.4185,37.4359,37.3838,37.4185,54859.0
2022-12-29 11:30:00,43.04,43.14,43.0,43.13,77926.0,37.4185,37.5055,37.3838,37.4968,77926.0
2022-12-29 11:40:00,43.12,43.21,43.09,43.19,123227.0,37.4881,37.5663,37.462,37.549,123227.0
2022-12-29 11:50:00,43.19,43.21,43.11,43.16,60865.0,37.549,37.5663,37.4794,37.5229,60865.0
2022-12-29 12:00:00,43.16,43.17,43.07,43.11,99364.0,37.5229,37.5316,37.4446,37.4794,99364.0
2022-12-29 12:10:00,43.09,43.16,43.09,43.14,85187.0,37.462,37.5229,37.462,37.5055,85187.0
2022-12-29 12:20:00,43.15,43.19,43.08,43.08,62964.0,37.5142,37.549,37.4533,37.4533,62964.0
2022-12-29 12:30:00,43.09,43.13,43.06,43.11,75778.0,37.462,37.4968,37.4359,37.4794,75778.0
2022-12-29 12:40:00,43.12,43.17,43.08,43.15,82234.0,37.4881,37.5316,37.4533,37.5142,82234.0
2022-12-29 12:50:00,43.15,43.19,43.1,43.13,48341.0,37.5142,37.549,37.4707,37.4968,48341.0
2022-12-29 13:00:00,43.12,43.14,43.02,43.05,62341.0,37.4881,37.5055,37.4012,37.4272,62341.0
2022-12-29 13:10:00,43.06,43.13,43.06,43.09,72271.0,37.4359,37.4968,37.4359,37.462,72271.0
2022-12-29 13:20:00,43.08,43.11,43.06,43.07,178075.0,37.4533,37.4794,37.4359,37.4446,178075.0
2022-12-29 13:30:00,43.06,43.07,42.95,43.04,142407.0,37.4359,37.4446,37.3403,37.4185,142407.0
2022-12-29 13:40:00,43.04,43.05,42.92,42.93,92497.0,37.4185,37.4272,37.3142,37.3229,92497.0
2022-12-29 13:50:00,42.93,42.99,42.92,42.99,65791.0,37.3229,37.3751,37.3142,37.3751,65791.0
2022-12-29 14:00:00,42.99,43.07,42.98,43.02,75188.0,37.3751,37.4446,37.3664,37.4012,75188.0
2022-12-29 14:10:00,43.01,43.07,43.01,43.06,50581.0,37.3925,37.4446,37.3925,37.4359,50581.0
2022-12-29 14:20:00,43.06,43.1,43.01,43.02,86671.0,37.4359,37.4707,37.3925,37.4012,86671.0
2022-12-29 14:30:00,43.02,43.11,43.0,43.1,77107.0,37.4012,37.4794,37.3838,37.4707,77107.0
2022-12-29 14:40:00,43.09,43.15,43.09,43.14,64232.0,37.462,37.5142,37.462,37.5055,64232.0
2022-12-29 14:50:00,43.14,43.17,43.12,43.13,70771.0,37.5055,37.5316,37.4881,37.4968,70771.0
2022-12-29 15:00:00,43.12,43.13,43.09,43.13,49583.0,37.4881,37.4968,37.462,37.4968,49583.0
2022-12-29 15:10:00,43.13,43.13,42.98,43.02,88778.0,37.4968,37.4968,37.3664,37.4012,88778.0
2022-12-29 15:20:00,43.02,43.14,43.01,43.12,60362.0,37.4012,37.5055,37.3925,37.4881,60362.0
2022-12-29 15:30:00,43.13,43.21,43.12,43.16,68005.0,37.4968,37.5663,37.4881,37.5229,68005.0
2022-12-29 15:40:00,43.16,43.24,43.15,43.22,95744.0,37.5229,37.5924,37.5142,37.575,95744.0
2022-12-29 15:50:00,43.22,43.28,43.17,43.22,247854.0,37.575,37.6272,37.5316,37.575,247854.0
2022-12-30 09:30:00,42.86,43.12,42.79,43.03,105362.0,37.2621,37.4881,37.2012,37.4099,105362.0
2022-12-30 09:40:00,43.02,43.04,42.82,42.94,82804.0,37.4012,37.4185,37.2273,37.3316,82804.0
2022-12-30 09:50:00,42.95,43.13,42.9,43.11,68580.0,37.3403,37.4968,37.2968,37.4794,68580.0
2022-12-30 10:00:00,43.1,43.1,42.95,42.95,41377.0,37.4707,37.4707,37.3403,37.3403,41377.0
2022-12-30 10:10:00,42.97,43.15,42.96,43.15,41351.0,37.3577,37.5142,37.349,37.5142,41351.0
2022-12-30 10:20:00,43.15,43.21,43.12,43.15,57360.0,37.5142,37.5663,37.4881,37.5142,57360.0
2022-12-30 10:30:00,43.15,43.25,43.11,43.21,82803.0,37.5142,37.6011,37.4794,37.5663,82803.0
2022-12-30 10:40:00,43.2,43.29,43.15,43.28,85980.0,37.5577,37.6359,37.5142,37.6272,85980.0
2022-12-30 10:50:00,43.28,43.28,43.05,43.05,68705.0,37.6272,37.6272,37.4272,37.4272,68705.0
2022-12-30 11:00:00,43.05,43.07,42.99,43.01,65264.0,37.4272,37.4446,37.3751,37.3925,65264.0
2022-12-30 11:10:00,43.01,43.03,42.95,43.02,67900.0,37.3925,37.4099,37.3403,37.4012,67900.0
2022-12-30 11:20:00,43.02,43.05,42.97,43.0,48399.0,37.4012,37.4272,37.3577,37.3838,48399.0
2022-12-30 11:30:00,43.0,43.11,42.96,43.09,62201.0,37.3838,37.4794,37.349,37.462,62201.0
2022-12-30 11:40:00,43.09,43.15,43.07,43.13,52879.0,37.462,37.5142,37.4446,37.4968,52879.0
2022-12-30 11:50:00,43.13,43.16,43.06,43.12,32065.0,37.4968,37.5229,37.4359,37.4881,32065.0
2022-12-30 12:00:00,43.12,43.13,43.04,43.12,77872.0,37.4881,37.4968,37.4185,37.4881,77872.0
2022-12-30 12:10:00,43.11,43.16,43.06,43.08,43178.0,37.4794,37.5229,37.4359,37.4533,43178.0
2022-12-30 12:20:00,43.08,43.14,43.06,43.14,41166.0,37.4533,37.5055,37.4359,37.5055,41166.0
2022-12-30 12:30:00,43.14,43.18,43.11,43.12,46893.0,37.5055,37.5403,37.4794,37.4881,46893.0
2022-12-30 12:40:00,43.12,43.15,43.07,43.13,34537.0,37.4881,37.5142,37.4446,37.4968,34537.0
2022-12-30 12:50:00,43.13,43.17,43.1,43.17,52379.0,37.4968,37.5316,37.4707,37.5316,52379.0
2022-12-30 13:00:00,43.19,43.19,43.11,43.15,46509.0,37.549,37.549,37.4794,37.5142,46509.0
2022-12-30 13:10:00,43.14,43.15,43.01,43.03,46231.0,37.5055,37.5142,37.3925,37.4099,46231.0
2022-12-30 13:20:00,43.02,43.02,42.81,42.93,77604.0,37.4012,37.4012,37.2186,37.3229,77604.0
2022-12-30 13:30:00,42.92,43.0,42.87,42.98,53160.0,37.3142,37.3838,37.2708,37.3664,53160.0
2022-12-30 13:40:00,42.98,42.99,42.88,42.9,45905.0,37.3664,37.3751,37.2794,37.2968,45905.0
2022-12-30 13:50:00,42.91,42.96,42.87,42.93,55470.0,37.3055,37.349,37.2708,37.3229,55470.0
2022-12-30 14:00:00,42.93,43.0,42.82,42.82,95001.0,37.3229,37.3838,37.2273,37.2273,95001.0
2022-12-30 14:10:00,42.82,42.83,42.75,42.83,280146.0,37.2273,37.236,37.1664,37.236,280146.0
2022-12-30 14:20:00,42.83,42.89,42.81,42.88,59340.0,37.236,37.2881,37.2186,37.2794,59340.0
2022-12-30 14:30:00,42.88,42.91,42.8,42.82,41559.0,37.2794,37.3055,37.2099,37.2273,41559.0
2022-12-30 14:40:00,42.82,42.83,42.74,42.77,40206.0,37.2273,37.236,37.1577,37.1838,40206.0
2022-12-30 14:50:00,42.76,42.81,42.74,42.77,41041.0,37.1751,37.2186,37.1577,37.1838,41041.0
2022-12-30 15:00:00,42.78,42.86,42.78,42.84,50070.0,37.1925,37.2621,37.1925,37.2447,50070.0
2022-12-30 15:10:00,42.84,42.98,42.83,42.91,61714.0,37.2447,37.3664,37.236,37.3055,61714.0
2022-12-30 15:20:00,42.91,42.95,42.84,42.86,57248.0,37.3055,37.3403,37.2447,37.2621,57248.0
2022-12-30 15:30:00,42.85,42.96,42.83,42.95,89354.0,37.2534,37.349,37.236,37.3403,89354.0
2022-12-30 15:40:00,42.95,43.06,42.92,43.05,96350.0,37.3403,37.4359,37.3142,37.4272,96350.0
2022-12-30 15:50:00,43.05,43.13,42.98,43.03,322794.0,37.4272,37.4968,37.3664,37.4099,322794.0
2023-01-03 09:30:00,43.42,43.66,43.32,43.61,183118.0,37.7489,37.9576,37.662,37.9141,183118.0
2023-01-03 09:40:00,43.61,43.85,43.46,43.57,149015.0,37.9141,38.1228,37.7837,37.8793,149015.0
2023-01-03 09:50:00,43.57,43.62,43.23,43.23,48829.0,37.8793,37.9228,37.5837,37.5837,48829.0
2023-01-03 10:00:00,43.23,43.41,43.18,43.21,66649.0,37.5837,37.7402,37.5403,37.5663,66649.0
2023-01-03 10:10:00,43.22,43.22,43.02,43.04,80590.0,37.575,37.575,37.4012,37.4185,80590.0
2023-01-03 10:20:00,43.04,43.32,43.01,43.32,40039.0,37.4185,37.662,37.3925,37.662,40039.0
2023-01-03 10:30:00,43.31,43.49,43.28,43.46,75069.0,37.6533,37.8098,37.6272,37.7837,75069.0
2023-01-03 10:40:00,43.48,43.73,43.48,43.73,138105.0,37.8011,38.0184,37.8011,38.0184,138105.0
2023-01-03 10:50:00,43.73,43.94,43.71,43.93,79153.0,38.0184,38.201,38.001,38.1923,79153.0
2023-01-03 11:00:00,43.96,43.98,43.86,43.87,174122.0,38.2184,38.2358,38.1314,38.1401,174122.0
2023-01-03 11:10:00,43.87,43.88,43.73,43.83,75528.0,38.1401,38.1488,38.0184,38.1054,75528.0
2023-01-03 11:20:00,43.82,43.86,43.72,43.79,99725.0,38.0967,38.1314,38.0097,38.0706,99725.0
2023-01-03 11:30:00,43.78,43.8,43.64,43.79,70341.0,38.0619,38.0793,37.9402,38.0706,70341.0
2023-01-03 11:40:00,43.77,43.81,43.67,43.7,70119.0,38.0532,38.088,37.9663,37.9923,70119.0
2023-01-03 11:50:00,43.71,43.77,43.67,43.74,60595.0,38.001,38.0532,37.9663,38.0271,60595.0
2023-01-03 12:00:00,43.73,43.78,43.63,43.7,63126.0,38.0184,38.0619,37.9315,37.9923,63126.0
2023-01-03 12:10:00,43.69,43.77,43.63,43.69,80744.0,37.9837,38.0532,37.9315,37.9837,80744.0
2023-01-03 12:20:00,43.69,43.69,43.47,43.53,144588.0,37.9837,37.9837,37.7924,37.8446,144588.0
2023-01-03 12:30:00,43.54,43.62,43.52,43.54,50462.0,37.8532,37.9228,37.8359,37.8532,50462.0
2023-01-03 12:40:00,43.52,43.53,43.23,43.24,70857.0,37.8359,37.8446,37.5837,37.5924,70857.0
2023-01-03 12:50:00,43.25,43.41,43.25,43.38,77762.0,37.6011,37.7402,37.6011,37.7141,77762.0
2023-01-03 13:00:00,43.39,43.39,43.31,43.38,35767.0,37.7228,37.7228,37.6533,37.7141,35767.0
2023-01-03 13:10:00,43.37,43.46,43.36,43.44,49191.0,37.7054,37.7837,37.6968,37.7663,49191.0
2023-01-03 13:20:00,43.44,43.49,43.4,43.43,97501.0,37.7663,37.8098,37.7315,37.7576,97501.0
2023-01-03 13:30:00,43.41,43.41,43.32,43.32,48889.0,37.7402,37.7402,37.662,37.662,48889.0
2023-01-03 13:40:00,43.33,43.41,43.33,43.38,43771.0,37.6707,37.7402,37.6707,37.7141,43771.0
2023-01-03 13:50:00,43.37,43.42,43.31,43.41,84095.0,37.7054,37.7489,37.6533,37.7402,84095.0
2023-01-03 14:00:00,43.4,43.46,43.36,43.44,79047.0,37.7315,37.7837,37.6968,37.7663,79047.0
2023-01-03 14:10:00,43.44,43.44,43.35,43.37,57521.0,37.7663,37.7663,37.6881,37.7054,57521.0
2023-01-03 14:20:00,43.37,43.42,43.33,43.35,77404.0,37.7054,37.7489,37.6707,37.6881,77404.0
2023-01-03 14:30:00,43.34,43.35,43.16,43.27,100244.0,37.6794,37.6881,37.5229,37.6185,100244.0
2023-01-03 14:40:00,43.27,43.62,43.26,43.55,104256.0,37.6185,37.9228,37.6098,37.8619,104256.0
2023-01-03 14:50:00,43.55,43.58,43.47,43.55,127163.0,37.8619,37.888,37.7924,37.8619,127163.0
2023-01-03 15:00:00,43.55,43.62,43.49,43.5,62462.0,37.8619,37.9228,37.8098,37.8185,62462.0
2023-01-03 15:10:00,43.51,43.63,43.5,43.55,133496.0,37.8272,37.9315,37.8185,37.8619,133496.0
2023-01-03 15:20:00,43.55,43.61,43.49,43.61,142209.0,37.8619,37.9141,37.8098,37.9141,142209.0
2023-01-03 15:30:00,43.61,43.69,43.58,43.64,142708.0,37.9141,37.9837,37.888,37.9402,142708.0
2023-01-03 15:40:00,43.63,43.68,43.61,43.62,210703.0,37.9315,37.975,37.9141,37.9228,210703.0
2023-01-03 15:50:00,43.63,43.71,43.59,43.64,511738.0,37.9315,38.001,37.8967,37.9402,511738.0
2023-01-04 09:30:00,44.12,44.12,43.55,44.0,331898.0,38.3575,38.3575,37.8619,38.2532,331898.0
2023-01-04 09:40:00,43.99,44.19,43.94,43.96,174069.0,38.2445,38.4183,38.201,38.2184,174069.0
2023-01-04 09:50:00,43.96,44.12,43.94,44.01,112635.0,38.2184,38.3575,38.201,38.2619,112635.0
2023-01-04 10:00:00,44.02,44.16,43.78,43.85,116686.0,38.2706,38.3923,38.0619,38.1228,116686.0
2023-01-04 10:10:00,43.85,44.05,43.81,43.98,128094.0,38.1228,38.2966,38.088,38.2358,128094.0
2023-01-04 10:20:00,43.99,44.19,43.96,44.16,96273.0,38.2445,38.4183,38.2184,38.3923,96273.0
2023-01-04 10:30:00,44.17,44.3,44.1,44.2,94912.0,38.401,38.514,38.3401,38.427,94912.0
2023-01-04 10:40:00,44.2,44.4,44.12,44.4,114069.0,38.427,38.6009,38.3575,38.6009,114069.0
2023-01-04 10:50:00,44.41,44.49,44.35,44.48,67049.0,38.6096,38.6792,38.5574,38.6705,67049.0
2023-01-04 11:00:00,44.49,44.63,44.46,44.63,67015.0,38.6792,38.8009,38.6531,38.8009,67015.0
2023-01-04 11:10:00,44.62,44.86,44.62,44.85,99927.0,38.7922,39.0008,38.7922,38.9921,99927.0
2023-01-04 11:20:00,44.85,44.96,44.81,44.91,80614.0,38.9921,39.0878,38.9574,39.0443,80614.0
2023-01-04 11:30:00,44.91,45.03,44.91,45.01,118592.0,39.0443,39.1486,39.0443,39.1312,118592.0
2023-01-04 11:40:00,45.02,45.07,44.93,44.95,78594.0,39.1399,39.1834,39.0617,39.0791,78594.0
2023-01-04 11:50:00,44.95,45.03,44.92,44.98,56566.0,39.0791,39.1486,39.053,39.1052,56566.0
2023-01-04 12:00:00,44.99,45.01,44.83,44.84,50789.0,39.1139,39.1312,38.9748,38.9835,50789.0
2023-01-04 12:10:00,44.84,44.84,44.67,44.69,63502.0,38.9835,38.9835,38.8357,38.853,63502.0
2023-01-04 12:20:00,44.69,44.93,44.67,44.93,159216.0,38.853,39.0617,38.8357,39.0617,159216.0
2023-01-04 12:30:00,44.93,45.15,44.93,45.14,140856.0,39.0617,39.253,39.0617,39.2443,140856.0
2023-01-04 12:40:00,45.14,45.15,45.0,45.07,109633.0,39.2443,39.253,39.1226,39.1834,109633.0
2023-01-04 12:50:00,45.08,45.13,45.0,45.04,123573.0,39.1921,39.2356,39.1226,39.1573,123573.0
2023-01-04 13:00:00,45.04,45.08,44.98,45.05,150021.0,39.1573,39.1921,39.1052,39.166,150021.0
2023-01-04 13:10:00,45.05,45.16,45.05,45.12,72670.0,39.166,39.2617,39.166,39.2269,72670.0
2023-01-04 13:20:00,45.11,45.13,45.05,45.08,56844.0,39.2182,39.2356,39.166,39.1921,56844.0
2023-01-04 13:30:00,45.08,45.15,45.07,45.15,52017.0,39.1921,39.253,39.1834,39.253,52017.0
2023-01-04 13:40:00,45.15,45.23,45.13,45.18,99576.0,39.253,39.3225,39.2356,39.279,99576.0
2023-01-04 13:50:00,45.18,45.19,44.95,44.97,74828.0,39.279,39.2877,39.0791,39.0965,74828.0
2023-01-04 14:00:00,44.94,45.09,44.69,44.8,244969.0,39.0704,39.2008,38.853,38.9487,244969.0
2023-01-04 14:10:00,44.81,45.02,44.75,44.96,155657.0,38.9574,39.1399,38.9052,39.0878,155657.0
2023-01-04 14:20:00,44.96,44.96,44.51,44.6,256654.0,39.0878,39.0878,38.6966,38.7748,256654.0
2023-01-04 14:30:00,44.61,44.7,44.49,44.63,212257.0,38.7835,38.8617,38.6792,38.8009,212257.0
2023-01-04 14:40:00,44.62,44.75,44.58,44.61,163828.0,38.7922,38.9052,38.7574,38.7835,163828.0
2023-01-04 14:50:00,44.61,44.77,44.59,44.75,199815.0,38.7835,38.9226,38.7661,38.9052,199815.0
2023-01-04 15:00:00,44.76,44.86,44.72,44.8,181565.0,38.9139,39.0008,38.8791,38.9487,181565.0
2023-01-04 15:10:00,44.8,44.85,44.69,44.77,634338.0,38.9487,38.9921,38.853,38.9226,634338.0
2023-01-04 15:20:00,44.76,44.8,44.66,44.75,114924.0,38.9139,38.9487,38.827,38.9052,114924.0
2023-01-04 15:30:00,44.74,44.76,44.6,44.68,161273.0,38.8965,38.9139,38.7748,38.8443,161273.0
2023-01-04 15:40:00,44.68,44.7,44.58,44.7,200167.0,38.8443,38.8617,38.7574,38.8617,200167.0
2023-01-04 15:50:00,44.7,44.86,44.64,44.84,579479.0,38.8617,39.0008,38.8096,38.9835,579479.0
2023-01-05 09:30:00,44.14,44.4,43.89,43.94,241950.0,38.3749,38.6009,38.1575,38.201,241950.0
2023-01-05 09:40:00,43.94,44.06,43.84,44.01,117212.0,38.201,38.3053,38.1141,38.2619,117212.0
2023-01-05 09:50:00,44.01,44.03,43.83,43.85,86859.0,38.2619,38.2792,38.1054,38.1228,86859.0
2023-01-05 10:00:00,43.86,44.1,43.75,44.02,146665.0,38.1314,38.3401,38.0358,38.2706,146665.0
2023-01-05 10:10:00,44.04,44.19,43.99,44.08,161455.0,38.2879,38.4183,38.2445,38.3227,161455.0
2023-01-05 10:20:00,44.08,44.15,44.04,44.11,66189.0,38.3227,38.3836,38.2879,38.3488,66189.0
2023-01-05 10:30:00,44.11,44.23,44.06,44.2,58046.0,38.3488,38.4531,38.3053,38.427,58046.0
2023-01-05 10:40:00,44.2,44.35,44.18,44.32,293301.0,38.427,38.5574,38.4097,38.5314,293301.0
2023-01-05 10:50:00,44.32,44.33,44.0,44.02,115422.0,38.5314,38.5401,38.2532,38.2706,115422.0
2023-01-05 11:00:00,44.02,44.1,43.93,44.08,169461.0,38.2706,38.3401,38.1923,38.3227,169461.0
2023-01-05 11:10:00,44.09,44.1,43.93,43.95,88497.0,38.3314,38.3401,38.1923,38.2097,88497.0
2023-01-05 11:20:00,43.96,43.96,43.75,43.85,76513.0,38.2184,38.2184,38.0358,38.1228,76513.0
2023-01-05 11:30:00,43.84,44.01,43.83,44.0,50532.0,38.1141,38.2619,38.1054,38.2532,50532.0
2023-01-05 11:40:00,44.0,44.19,43.99,44.18,50371.0,38.2532,38.4183,38.2445,38.4097,50371.0
2023-01-05 11:50:00,44.18,44.2,44.13,44.18,76410.0,38.4097,38.427,38.3662,38.4097,76410.0
2023-01-05 12:00:00,44.18,44.41,44.17,44.4,106195.0,38.4097,38.6096,38.401,38.6009,106195.0
2023-01-05 12:10:00,44.4,44.4,44.25,44.27,64736.0,38.6009,38.6009,38.4705,38.4879,64736.0
2023-01-05 12:20:00,44.26,44.37,44.24,44.29,75045.0,38.4792,38.5748,38.4618,38.5053,75045.0
2023-01-05 12:30:00,44.29,44.38,44.27,44.32,47915.0,38.5053,38.5835,38.4879,38.5314,47915.0
2023-01-05 12:40:00,44.32,44.36,44.25,44.34,47077.0,38.5314,38.5661,38.4705,38.5488,47077.0
2023-01-05 12:50:00,44.33,44.37,44.28,44.29,41158.0,38.5401,38.5748,38.4966,38.5053,41158.0
2023-01-05 13:00:00,44.27,44.37,44.27,44.36,40785.0,38.4879,38.5748,38.4879,38.5661,40785.0
2023-01-05 13:10:00,44.36,44.38,44.27,44.28,113941.0,38.5661,38.5835,38.4879,38.4966,113941.0
2023-01-05 13:20:00,44.29,44.55,44.28,44.48,75287.0,38.5053,38.7313,38.4966,38.6705,75287.0
2023-01-05 13:30:00,44.48,44.58,44.47,44.51,51772.0,38.6705,38.7574,38.6618,38.6966,51772.0
2023-01-05 13:40:00,44.52,44.55,44.45,44.51,52880.0,38.7052,38.7313,38.6444,38.6966,52880.0
2023-01-05 13:50:00,44.51,44.64,44.49,44.58,75828.0,38.6966,38.8096,38.6792,38.7574,75828.0
2023-01-05 14:00:00,44.59,44.66,44.57,44.65,116106.0,38.7661,38.827,38.7487,38.8183,116106.0
2023-01-05 14:10:00,44.65,44.69,44.54,44.69,119298.0,38.8183,38.853,38.7226,38.853,119298.0
2023-01-05 14:20:00,44.69,44.74,44.64,44.69,153907.0,38.853,38.8965,38.8096,38.853,153907.0
2023-01-05 14:30:00,44.69,44.82,44.68,44.8,126327.0,38.853,38.9661,38.8443,38.9487,126327.0
2023-01-05 14:40:00,44.8,44.82,44.72,44.73,169362.0,38.9487,38.9661,38.8791,38.8878,169362.0
2023-01-05 14:50:00,44.73,44.75,44.62,44.63,59546.0,38.8878,38.9052,38.7922,38.8009,59546.0
2023-01-05 15:00:00,44.63,44.63,44.55,44.58,49821.0,38.8009,38.8009,38.7313,38.7574,49821.0
2023-01-05 15:10:00,44.58,44.61,44.54,44.59,80442.0,38.7574,38.7835,38.7226,38.7661,80442.0
2023-01-05 15:20:00,44.58,44.58,44.45,44.5,85818.0,38.7574,38.7574,38.6444,38.6879,85818.0
2023-01-05 15:30:00,44.5,44.59,44.43,44.59,133318.0,38.6879,38.7661,38.627,38.7661,133318.0
2023-01-05 15:40:00,44.58,44.58,44.44,44.47,221409.0,38.7574,38.7574,38.6357,38.6618,221409.0
2023-01-05 15:50:00,44.47,44.56,44.41,44.42,718709.0,38.6618,38.74,38.6096,38.6183,718709.0
2023-01-06 09:30:00,44.37,44.84,44.37,44.56,182212.0,38.5748,38.9835,38.5748,38.74,182212.0
2023-01-06 09:40:00,44.56,44.56,44.29,44.37,82870.0,38.74,38.74,38.5053,38.5748,82870.0
2023-01-06 09:50:00,44.37,44.63,44.34,44.59,74829.0,38.5748,38.8009,38.5488,38.7661,74829.0
2023-01-06 10:00:00,44.61,44.82,44.56,44.77,93996.0,38.7835,38.9661,38.74,38.9226,93996.0
2023-01-06 10:10:00,44.77,44.94,44.71,44.84,101943.0,38.9226,39.0704,38.8704,38.9835,101943.0
2023-01-06 10:20:00,44.85,44.91,44.81,44.89,75590.0,38.9921,39.0443,38.9574,39.0269,75590.0
2023-01-06 10:30:00,44.9,45.1,44.86,45.07,102285.0,39.0356,39.2095,39.0008,39.1834,102285.0
2023-01-06 10:40:00,45.08,45.2,45.02,45.12,97793.0,39.1921,39.2964,39.1399,39.2269,97793.0
2023-01-06 10:50:00,45.13,45.18,45.11,45.11,50010.0,39.2356,39.279,39.2182,39.2182,50010.0
2023-01-06 11:00:00,45.12,45.13,45.06,45.12,57889.0,39.2269,39.2356,39.1747,39.2269,57889.0
2023-01-06 11:10:00,45.13,45.13,45.0,45.12,63027.0,39.2356,39.2356,39.1226,39.2269,63027.0
2023-01-06 11:20:00,45.12,45.24,45.12,45.23,61713.0,39.2269,39.3312,39.2269,39.3225,61713.0
2023-01-06 11:30:00,45.24,45.27,45.2,45.24,71401.0,39.3312,39.3573,39.2964,39.3312,71401.0
2023-01-06 11:40:00,45.24,45.26,45.14,45.2,187061.0,39.3312,39.3486,39.2443,39.2964,187061.0
2023-01-06 11:50:00,45.2,45.4,45.19,45.32,84338.0,39.2964,39.4703,39.2877,39.4008,84338.0
2023-01-06 12:00:00,45.32,45.33,45.26,45.31,32519.0,39.4008,39.4095,39.3486,39.3921,32519.0
2023-01-06 12:10:00,45.32,45.4,45.3,45.32,61197.0,39.4008,39.4703,39.3834,39.4008,61197.0
2023-01-06 12:20:00,45.31,45.4,45.31,45.4,80408.0,39.3921,39.4703,39.3921,39.4703,80408.0
2023-01-06 12:30:00,45.4,45.43,45.33,45.36,54843.0,39.4703,39.4964,39.4095,39.4355,54843.0
2023-01-06 12:40:00,45.36,45.43,45.32,45.4,45491.0,39.4355,39.4964,39.4008,39.4703,45491.0
2023-01-06 12:50:00,45.41,45.45,45.37,45.45,65703.0,39.479,39.5138,39.4442,39.5138,65703.0
2023-01-06 13:00:00,45.45,45.47,45.4,45.44,52077.0,39.5138,39.5312,39.4703,39.5051,52077.0
2023-01-06 13:10:00,45.44,45.51,45.4,45.48,58713.0,39.5051,39.5659,39.4703,39.5399,58713.0
2023-01-06 13:20:00,45.48,45.59,45.43,45.57,86344.0,39.5399,39.6355,39.4964,39.6181,86344.0
2023-01-06 13:30:00,45.58,45.71,45.53,45.71,129596.0,39.6268,39.7398,39.5833,39.7398,129596.0
2023-01-06 13:40:00,45.71,45.74,45.64,45.67,65305.0,39.7398,39.7659,39.679,39.705,65305.0
2023-01-06 13:50:00,45.68,45.68,45.58,45.6,89403.0,39.7137,39.7137,39.6268,39.6442,89403.0
2023-01-06 14:00:00,45.6,45.63,45.57,45.62,75644.0,39.6442,39.6703,39.6181,39.6616,75644.0
2023-01-06 14:10:00,45.62,45.76,45.61,45.76,52486.0,39.6616,39.7833,39.6529,39.7833,52486.0
2023-01-06 14:20:00,45.76,45.78,45.73,45.74,120491.0,39.7833,39.8007,39.7572,39.7659,120491.0
2023-01-06 14:30:00,45.73,45.85,45.72,45.84,67872.0,39.7572,39.8615,39.7485,39.8528,67872.0
2023-01-06 14:40:00,45.83,45.84,45.77,45.8,55805.0,39.8441,39.8528,39.792,39.8181,55805.0
2023-01-06 14:50:00,45.81,45.93,45.79,45.89,104460.0,39.8268,39.9311,39.8094,39.8963,104460.0
2023-01-06 15:00:00,45.89,46.03,45.88,46.02,86128.0,39.8963,40.018,39.8876,40.0093,86128.0
2023-01-06 15:10:00,46.03,46.04,45.92,45.93,95776.0,40.018,40.0267,39.9224,39.9311,95776.0
2023-01-06 15:20:00,45.92,46.0,45.91,45.96,158896.0,39.9224,39.9919,39.9137,39.9572,158896.0
2023-01-06 15:30:00,45.95,46.02,45.93,46.0,133014.0,39.9485,40.0093,39.9311,39.9919,133014.0
2023-01-06 15:40:00,46.0,46.07,45.96,45.96,131143.0,39.9919,40.0528,39.9572,39.9572,131143.0
2023-01-06 15:50:00,45.96,45.99,45.81,45.85,540081.0,39.9572,39.9832,39.8268,39.8615,540081.0
2023-01-09 09:30:00,46.24,46.34,45.9,45.95,264708.0,40.2006,40.2875,39.905,39.9485,264708.0
2023-01-09 09:40:00,45.94,46.09,45.89,45.99,105710.0,39.9398,40.0702,39.8963,39.9832,105710.0
2023-01-09 09:50:00,45.98,45.99,45.87,45.93,59449.0,39.9746,39.9832,39.8789,39.9311,59449.0
2023-01-09 10:00:00,45.94,46.09,45.92,46.01,74946.0,39.9398,40.0702,39.9224,40.0006,74946.0
2023-01-09 10:10:00,46.03,46.13,45.98,46.12,155593.0,40.018,40.105,39.9746,40.0963,155593.0
2023-01-09 10:20:00,46.11,46.15,46.01,46.05,103986.0,40.0876,40.1224,40.0006,40.0354,103986.0
2023-01-09 10:30:00,46.05,46.23,46.03,46.09,122237.0,40.0354,40.1919,40.018,40.0702,122237.0
2023-01-09 10:40:00,46.09,46.17,46.04,46.12,88098.0,40.0702,40.1397,40.0267,40.0963,88098.0
2023-01-09 10:50:00,46.12,46.14,46.05,46.06,123510.0,40.0963,40.1137,40.0354,40.0441,123510.0
2023-01-09 11:00:00,46.07,46.08,46.02,46.06,86275.0,40.0528,40.0615,40.0093,40.0441,86275.0
2023-01-09 11:10:00,46.07,46.16,46.03,46.14,167098.0,40.0528,40.131,40.018,40.1137,167098.0
2023-01-09 11:20:00,46.13,46.26,46.11,46.22,150316.0,40.105,40.218,40.0876,40.1832,150316.0
2023-01-09 11:30:00,46.22,46.27,46.07,46.18,489804.0,40.1832,40.2267,40.0528,40.1484,489804.0
2023-01-09 11:40:00,46.18,46.19,46.08,46.12,89737.0,40.1484,40.1571,40.0615,40.0963,89737.0
2023-01-09 11:50:00,46.12,46.22,46.12,46.17,119705.0,40.0963,40.1832,40.0963,40.1397,119705.0
2023-01-09 12:00:00,46.17,46.21,46.13,46.14,70938.0,40.1397,40.1745,40.105,40.1137,70938.0
2023-01-09 12:10:00,46.15,46.2,46.09,46.12,109359.0,40.1224,40.1658,40.0702,40.0963,109359.0
2023-01-09 12:20:00,46.12,46.27,46.1,46.25,80087.0,40.0963,40.2267,40.0789,40.2093,80087.0
2023-01-09 12:30:00,46.26,46.29,46.1,46.17,139877.0,40.218,40.2441,40.0789,40.1397,139877.0
2023-01-09 12:40:00,46.18,46.22,46.14,46.16,115496.0,40.1484,40.1832,40.1137,40.131,115496.0
2023-01-09 12:50:00,46.17,46.21,46.14,46.17,112157.0,40.1397,40.1745,40.1137,40.1397,112157.0
2023-01-09 13:00:00,46.16,46.16,46.0,46.03,69093.0,40.131,40.131,39.9919,40.018,69093.0
2023-01-09 13:10:00,46.02,46.11,46.0,46.11,124028.0,40.0093,40.0876,39.9919,40.0876,124028.0
2023-01-09 13:20:00,46.1,46.22,46.09,46.18,93456.0,40.0789,40.1832,40.0702,40.1484,93456.0
2023-01-09 13:30:00,46.18,46.2,46.04,46.09,76065.0,40.1484,40.1658,40.0267,40.0702,76065.0
2023-01-09 13:40:00,46.09,46.12,46.0,46.1,119090.0,40.0702,40.0963,39.9919,40.0789,119090.0
2023-01-09 13:50:00,46.09,46.14,46.05,46.12,99810.0,40.0702,40.1137,40.0354,40.0963,99810.0
2023-01-09 14:00:00,46.12,46.2,46.06,46.14,133766.0,40.0963,40.1658,40.0441,40.1137,133766.0
2023-01-09 14:10:00,46.15,46.21,46.09,46.11,112500.0,40.1224,40.1745,40.0702,40.0876,112500.0
2023-01-09 14:20:00,46.12,46.18,46.08,46.09,74213.0,40.0963,40.1484,40.0615,40.0702,74213.0
2023-01-09 14:30:00,46.09,46.12,45.97,46.0,123499.0,40.0702,40.0963,39.9659,39.9919,123499.0
2023-01-09 14:40:00,46.0,46.1,45.99,46.09,74914.0,39.9919,40.0789,39.9832,40.0702,74914.0
2023-01-09 14:50:00,46.09,46.1,45.92,45.95,70227.0,40.0702,40.0789,39.9224,39.9485,70227.0
2023-01-09 15:00:00,45.94,46.0,45.92,45.96,111445.0,39.9398,39.9919,39.9224,39.9572,111445.0
2023-01-09 15:10:00,45.96,45.98,45.9,45.96,153308.0,39.9572,39.9746,39.905,39.9572,153308.0
2023-01-09 15:20:00,45.96,46.0,45.9,45.91,91345.0,39.9572,39.9919,39.905,39.9137,91345.0
2023-01-09 15:30:00,45.91,45.92,45.78,45.79,143325.0,39.9137,39.9224,39.8007,39.8094,143325.0
2023-01-09 15:40:00,45.78,45.91,45.78,45.82,411204.0,39.8007,39.9137,39.8007,39.8355,411204.0
2023-01-09 15:50:00,45.82,45.96,45.78,45.78,943144.0,39.8355,39.9572,39.8007,39.8007,943144.0
2023-01-10 09:30:00,45.85,46.13,45.76,45.83,152128.0,39.8615,40.105,39.7833,39.8441,152128.0
2023-01-10 09:40:00,45.84,45.85,45.59,45.61,86266.0,39.8528,39.8615,39.6355,39.6529,86266.0
2023-01-10 09:50:00,45.59,45.81,45.53,45.64,116054.0,39.6355,39.8268,39.5833,39.679,116054.0
2023-01-10 10:00:00,45.65,45.8,45.63,45.75,120901.0,39.6877,39.8181,39.6703,39.7746,120901.0
2023-01-10 10:10:00,45.75,45.94,45.71,45.86,234007.0,39.7746,39.9398,39.7398,39.8702,234007.0
2023-01-10 10:20:00,45.86,45.91,45.73,45.74,146383.0,39.8702,39.9137,39.7572,39.7659,146383.0
2023-01-10 10:30:00,45.75,45.78,45.59,45.69,87003.0,39.7746,39.8007,39.6355,39.7224,87003.0
2023-01-10 10:40:00,45.7,45.8,45.67,45.71,99170.0,39.7311,39.8181,39.705,39.7398,99170.0
2023-01-10 10:50:00,45.7,45.84,45.7,45.81,189912.0,39.7311,39.8528,39.7311,39.8268,189912.0
2023-01-10 11:00:00,45.82,45.83,45.73,45.78,102358.0,39.8355,39.8441,39.7572,39.8007,102358.0
2023-01-10 11:10:00,45.78,45.85,45.75,45.84,261275.0,39.8007,39.8615,39.7746,39.8528,261275.0
2023-01-10 11:20:00,45.84,46.1,45.81,46.02,221665.0,39.8528,40.0789,39.8268,40.0093,221665.0
2023-01-10 11:30:00,46.01,46.03,45.86,45.87,88256.0,40.0006,40.018,39.8702,39.8789,88256.0
2023-01-10 11:40:00,45.87,45.91,45.81,45.89,118129.0,39.8789,39.9137,39.8268,39.8963,118129.0
2023-01-10 11:50:00,45.89,45.93,45.87,45.88,74963.0,39.8963,39.9311,39.8789,39.8876,74963.0
2023-01-10 12:00:00,45.88,45.88,45.76,45.84,46989.0,39.8876,39.8876,39.7833,39.8528,46989.0
2023-01-10 12:10:00,45.84,45.94,45.82,45.87,56035.0,39.8528,39.9398,39.8355,39.8789,56035.0
2023-01-10 12:20:00,45.88,45.92,45.84,45.9,74801.0,39.8876,39.9224,39.8528,39.905,74801.0
2023-01-10 12:30:00,45.9,46.03,45.87,46.03,108281.0,39.905,40.018,39.8789,40.018,108281.0
2023-01-10 12:40:00,46.02,46.02,45.92,45.94,66816.0,40.0093,40.0093,39.9224,39.9398,66816.0
2023-01-10 12:50:00,45.95,45.97,45.86,45.87,113870.0,39.9485,39.9659,39.8702,39.8789,113870.0
2023-01-10 13:00:00,45.87,46.02,45.85,46.0,60482.0,39.8789,40.0093,39.8615,39.9919,60482.0
2023-01-10 13:10:00,46.0,46.0,45.88,45.91,56026.0,39.9919,39.9919,39.8876,39.9137,56026.0
2023-01-10 13:20:00,45.91,46.02,45.91,46.02,45841.0,39.9137,40.0093,39.9137,40.0093,45841.0
2023-01-10 13:30:00,46.02,46.09,45.99,46.05,484966.0,40.0093,40.0702,39.9832,40.0354,484966.0
2023-01-10 13:40:00,46.05,46.09,46.04,46.06,130628.0,40.0354,40.0702,40.0267,40.0441,130628.0
2023-01-10 13:50:00,46.07,46.09,46.03,46.09,166143.0,40.0528,40.0702,40.018,40.0702,166143.0
2023-01-10 14:00:00,46.09,46.24,46.09,46.23,81229.0,40.0702,40.2006,40.0702,40.1919,81229.0
2023-01-10 14:10:00,46.24,46.3,46.22,46.26,329360.0,40.2006,40.2528,40.1832,40.218,329360.0
2023-01-10 14:20:00,46.26,46.26,46.2,46.26,89335.0,40.218,40.218,40.1658,40.218,89335.0
2023-01-10 14:30:00,46.25,46.27,46.19,46.22,108576.0,40.2093,40.2267,40.1571,40.1832,108576.0
2023-01-10 14:40:00,46.21,46.24,46.17,46.2,70297.0,40.1745,40.2006,40.1397,40.1658,70297.0
2023-01-10 14:50:00,46.2,46.2,46.06,46.09,68407.0,40.1658,40.1658,40.0441,40.0702,68407.0
2023-01-10 15:00:00,46.08,46.11,46.01,46.08,81920.0,40.0615,40.0876,40.0006,40.0615,81920.0
2023-01-10 15:10:00,46.08,46.18,46.06,46.1,145553.0,40.0615,40.1484,40.0441,40.0789,145553.0
2023-01-10 15:20:00,46.1,46.12,46.06,46.08,110864.0,40.0789,40.0963,40.0441,40.0615,110864.0
2023-01-10 15:30:00,46.08,46.13,46.07,46.09,167371.0,40.0615,40.105,40.0528,40.0702,167371.0
2023-01-10 15:40:00,46.09,46.1,46.03,46.05,232160.0,40.0702,40.0789,40.018,40.0354,232160.0
2023-01-10 15:50:00,46.05,46.11,45.99,46.0,1395218.0,40.0354,40.0876,39.9832,39.9919,1395218.0
2023-01-11 09:30:00,46.33,46.39,45.96,46.03,188788.0,40.2788,40.331,39.9572,40.018,188788.0
2023-01-11 09:40:00,46.03,46.24,46.02,46.22,175730.0,40.018,40.2006,40.0093,40.1832,175730.0
2023-01-11 09:50:00,46.22,46.31,46.07,46.1,112078.0,40.1832,40.2615,40.0528,40.0789,112078.0
2023-01-11 10:00:00,46.11,46.19,46.02,46.06,331121.0,40.0876,40.1571,40.0093,40.0441,331121.0
2023-01-11 10:10:00,46.05,46.14,45.99,46.13,142397.0,40.0354,40.1137,39.9832,40.105,142397.0
2023-01-11 10:20:00,46.13,46.19,46.06,46.18,166566.0,40.105,40.1571,40.0441,40.1484,166566.0
2023-01-11 10:30:00,46.18,46.2,46.01,46.12,74651.0,40.1484,40.1658,40.0006,40.0963,74651.0
2023-01-11 10:40:00,46.12,46.15,46.06,46.12,89480.0,40.0963,40.1224,40.0441,40.0963,89480.0
2023-01-11 10:50:00,46.12,46.12,46.03,46.07,83809.0,40.0963,40.0963,40.018,40.0528,83809.0
2023-01-11 11:00:00,46.07,46.16,46.05,46.16,392254.0,40.0528,40.131,40.0354,40.131,392254.0
2023-01-11 11:10:00,46.16,46.22,46.15,46.2,150353.0,40.131,40.1832,40.1224,40.1658,150353.0
2023-01-11 11:20:00,46.2,46.21,46.17,46.2,82027.0,40.1658,40.1745,40.1397,40.1658,82027.0
2023-01-11 11:30:00,46.2,46.33,46.19,46.28,142528.0,40.1658,40.2788,40.1571,40.2354,142528.0
2023-01-11 11:40:00,46.28,46.46,46.27,46.4,102325.0,40.2354,40.3919,40.2267,40.3397,102325.0
2023-01-11 11:50:00,46.41,46.47,46.36,46.45,97707.0,40.3484,40.4006,40.3049,40.3832,97707.0
2023-01-11 12:00:00,46.45,46.49,46.26,46.27,79433.0,40.3832,40.4179,40.218,40.2267,79433.0
2023-01-11 12:10:00,46.26,46.4,46.26,46.39,60418.0,40.218,40.3397,40.218,40.331,60418.0
2023-01-11 12:20:00,46.39,46.42,46.36,46.38,102879.0,40.331,40.3571,40.3049,40.3223,102879.0
2023-01-11 12:30:00,46.39,46.4,46.38,46.4,107493.0,40.331,40.3397,40.3223,40.3397,107493.0
2023-01-11 12:40:00,46.4,46.44,46.38,46.4,142732.0,40.3397,40.3745,40.3223,40.3397,142732.0
2023-01-11 12:50:00,46.4,46.41,46.36,46.4,89374.0,40.3397,40.3484,40.3049,40.3397,89374.0
2023-01-11 13:00:00,46.4,46.5,46.39,46.48,177068.0,40.3397,40.4266,40.331,40.4093,177068.0
2023-01-11 13:10:00,46.48,46.54,46.42,46.46,449296.0,40.4093,40.4614,40.3571,40.3919,449296.0
2023-01-11 13:20:00,46.46,46.54,46.43,46.53,421939.0,40.3919,40.4614,40.3658,40.4527,421939.0
2023-01-11 13:30:00,46.54,46.57,46.4,46.44,1513926.0,40.4614,40.4875,40.3397,40.3745,1513926.0
2023-01-11 13:40:00,46.44,46.52,46.43,46.47,774835.0,40.3745,40.444,40.3658,40.4006,774835.0
2023-01-11 13:50:00,46.46,46.49,46.35,46.37,247530.0,40.3919,40.4179,40.2962,40.3136,247530.0
2023-01-11 14:00:00,46.37,46.37,46.26,46.36,51661.0,40.3136,40.3136,40.218,40.3049,51661.0
2023-01-11 14:10:00,46.36,46.45,46.36,46.45,25407.0,40.3049,40.3832,40.3049,40.3832,25407.0
2023-01-11 14:20:00,46.44,46.49,46.41,46.42,65030.0,40.3745,40.4179,40.3484,40.3571,65030.0
2023-01-11 14:30:00,46.41,46.47,46.41,46.44,57773.0,40.3484,40.4006,40.3484,40.3745,57773.0
2023-01-11 14:40:00,46.45,46.48,46.42,46.43,63697.0,40.3832,40.4093,40.3571,40.3658,63697.0
2023-01-11 14:50:00,46.43,46.46,46.37,46.46,56902.0,40.3658,40.3919,40.3136,40.3919,56902.0
2023-01-11 15:00:00,46.47,46.48,46.44,46.46,105483.0,40.4006,40.4093,40.3745,40.3919,105483.0
2023-01-11 15:10:00,46.47,46.48,46.43,46.45,144041.0,40.4006,40.4093,40.3658,40.3832,144041.0
2023-01-11 15:20:00,46.46,46.48,46.44,46.45,104883.0,40.3919,40.4093,40.3745,40.3832,104883.0
2023-01-11 15:30:00,46.45,46.45,46.39,46.41,124433.0,40.3832,40.3832,40.331,40.3484,124433.0
2023-01-11 15:40:00,46.41,46.47,46.39,46.45,223931.0,40.3484,40.4006,40.331,40.3832,223931.0
2023-01-11 15:50:00,46.45,46.45,46.36,46.37,932630.0,40.3832,40.3832,40.3049,40.3136,932630.0
2023-01-12 09:30:00,46.76,46.87,46.61,46.84,112626.0,40.6527,40.7483,40.5223,40.7222,112626.0
2023-01-12 09:40:00,46.85,46.94,46.68,46.71,167940.0,40.7309,40.8092,40.5831,40.6092,167940.0
2023-01-12 09:50:00,46.71,46.81,46.5,46.79,186816.0,40.6092,40.6961,40.4266,40.6788,186816.0
2023-01-12 10:00:00,46.79,46.91,46.78,46.84,155470.0,40.6788,40.7831,40.6701,40.7222,155470.0
2023-01-12 10:10:00,46.85,47.03,46.84,46.93,144980.0,40.7309,40.8874,40.7222,40.8005,144980.0
2023-01-12 10:20:00,46.93,46.99,46.89,46.93,81979.0,40.8005,40.8526,40.7657,40.8005,81979.0
2023-01-12 10:30:00,46.93,46.99,46.8,46.99,76177.0,40.8005,40.8526,40.6875,40.8526,76177.0
2023-01-12 10:40:00,47.0,47.05,46.86,46.99,296705.0,40.8613,40.9048,40.7396,40.8526,296705.0
2023-01-12 10:50:00,46.98,47.1,46.95,47.01,71130.0,40.8439,40.9483,40.8179,40.87,71130.0
2023-01-12 11:00:00,47.02,47.03,46.87,47.01,83562.0,40.8787,40.8874,40.7483,40.87,83562.0
2023-01-12 11:10:00,47.02,47.09,46.98,47.05,47688.0,40.8787,40.9396,40.8439,40.9048,47688.0
2023-01-12 11:20:00,47.05,47.1,46.97,47.08,60139.0,40.9048,40.9483,40.8353,40.9309,60139.0
2023-01-12 11:30:00,47.07,47.08,46.92,46.98,58358.0,40.9222,40.9309,40.7918,40.8439,58358.0
2023-01-12 11:40:00,46.98,47.08,46.97,46.99,55856.0,40.8439,40.9309,40.8353,40.8526,55856.0
2023-01-12 11:50:00,46.98,47.05,46.97,47.04,40547.0,40.8439,40.9048,40.8353,40.8961,40547.0
2023-01-12 12:00:00,47.03,47.12,46.99,47.11,50213.0,40.8874,40.9657,40.8526,40.957,50213.0
2023-01-12 12:10:00,47.11,47.25,47.1,47.22,43256.0,40.957,41.0787,40.9483,41.0526,43256.0
2023-01-12 12:20:00,47.23,47.28,47.2,47.27,116176.0,41.0613,41.1048,41.0352,41.0961,116176.0
2023-01-12 12:30:00,47.27,47.27,47.19,47.21,43227.0,41.0961,41.0961,41.0265,41.0439,43227.0
2023-01-12 12:40:00,47.21,47.27,47.18,47.24,33500.0,41.0439,41.0961,41.0178,41.07,33500.0
2023-01-12 12:50:00,47.24,47.28,47.22,47.25,35285.0,41.07,41.1048,41.0526,41.0787,35285.0
2023-01-12 13:00:00,47.24,47.34,47.21,47.34,53161.0,41.07,41.1569,41.0439,41.1569,53161.0
2023-01-12 13:10:00,47.33,47.34,47.3,47.34,41175.0,41.1482,41.1569,41.1222,41.1569,41175.0
2023-01-12 13:20:00,47.34,47.35,47.08,47.15,158737.0,41.1569,41.1656,40.9309,40.9917,158737.0
2023-01-12 13:30:00,47.14,47.22,47.07,47.19,70160.0,40.983,41.0526,40.9222,41.0265,70160.0
2023-01-12 13:40:00,47.19,47.24,47.17,47.21,54161.0,41.0265,41.07,41.0091,41.0439,54161.0
2023-01-12 13:50:00,47.21,47.25,47.17,47.23,56535.0,41.0439,41.0787,41.0091,41.0613,56535.0
2023-01-12 14:00:00,47.24,47.27,47.18,47.2,75225.0,41.07,41.0961,41.0178,41.0352,75225.0
2023-01-12 14:10:00,47.2,47.29,47.17,47.28,94271.0,41.0352,41.1135,41.0091,41.1048,94271.0
2023-01-12 14:20:00,47.28,47.31,47.13,47.15,75267.0,41.1048,41.1308,40.9744,40.9917,75267.0
2023-01-12 14:30:00,47.14,47.28,47.1,47.25,131105.0,40.983,41.1048,40.9483,41.0787,131105.0
2023-01-12 14:40:00,47.26,47.29,47.21,47.23,41070.0,41.0874,41.1135,41.0439,41.0613,41070.0
2023-01-12 14:50:00,47.23,47.23,47.12,47.21,69931.0,41.0613,41.0613,40.9657,41.0439,69931.0
2023-01-12 15:00:00,47.21,47.24,47.15,47.16,59967.0,41.0439,41.07,40.9917,41.0004,59967.0
2023-01-12 15:10:00,47.16,47.17,47.08,47.09,109634.0,41.0004,41.0091,40.9309,40.9396,109634.0
2023-01-12 15:20:00,47.1,47.19,47.09,47.13,100367.0,40.9483,41.0265,40.9396,40.9744,100367.0
2023-01-12 15:30:00,47.13,47.17,47.08,47.11,171300.0,40.9744,41.0091,40.9309,40.957,171300.0
2023-01-12 15:40:00,47.11,47.16,47.05,47.1,233970.0,40.957,41.0004,40.9048,40.9483,233970.0
2023-01-12 15:50:00,47.1,47.2,47.1,47.18,685561.0,40.9483,41.0352,40.9483,41.0178,685561.0
2023-01-13 09:30:00,46.71,46.91,46.25,46.29,379746.0,40.6092,40.7831,40.2093,40.2441,379746.0
2023-01-13 09:40:00,46.28,46.46,46.16,46.42,186244.0,40.2354,40.3919,40.131,40.3571,186244.0
2023-01-13 09:50:00,46.42,46.81,46.42,46.67,125574.0,40.3571,40.6961,40.3571,40.5744,125574.0
2023-01-13 10:00:00,46.66,46.78,46.47,46.5,147256.0,40.5657,40.6701,40.4006,40.4266,147256.0
2023-01-13 10:10:00,46.5,46.61,46.44,46.57,92783.0,40.4266,40.5223,40.3745,40.4875,92783.0
2023-01-13 10:20:00,46.58,46.85,46.53,46.82,145187.0,40.4962,40.7309,40.4527,40.7048,145187.0
2023-01-13 10:30:00,46.82,46.96,46.81,46.91,429576.0,40.7048,40.8266,40.6961,40.7831,429576.0
2023-01-13 10:40:00,46.91,47.1,46.9,47.07,126939.0,40.7831,40.9483,40.7744,40.9222,126939.0
2023-01-13 10:50:00,47.07,47.25,46.99,47.14,139583.0,40.9222,41.0787,40.8526,40.983,139583.0
2023-01-13 11:00:00,47.15,47.23,47.1,47.2,187125.0,40.9917,41.0613,40.9483,41.0352,187125.0
2023-01-13 11:10:00,47.19,47.24,47.1,47.22,111917.0,41.0265,41.07,40.9483,41.0526,111917.0
2023-01-13 11:20:00,47.22,47.39,47.21,47.32,81757.0,41.0526,41.2004,41.0439,41.1395,81757.0
2023-01-13 11:30:00,47.32,47.35,47.23,47.33,116619.0,41.1395,41.1656,41.0613,41.1482,116619.0
2023-01-13 11:40:00,47.33,47.35,47.29,47.32,113011.0,41.1482,41.1656,41.1135,41.1395,113011.0
2023-01-13 11:50:00,47.32,47.38,47.31,47.35,63037.0,41.1395,41.1917,41.1308,41.1656,63037.0
2023-01-13 12:00:00,47.34,47.53,47.34,47.53,82718.0,41.1569,41.3221,41.1569,41.3221,82718.0
2023-01-13 12:10:00,47.53,47.6,47.5,47.57,146622.0,41.3221,41.383,41.296,41.3569,146622.0
2023-01-13 12:20:00,47.56,47.62,47.5,47.54,70537.0,41.3482,41.4004,41.296,41.3308,70537.0
2023-01-13 12:30:00,47.54,47.62,47.53,47.59,58714.0,41.3308,41.4004,41.3221,41.3743,58714.0
2023-01-13 12:40:00,47.6,47.7,47.59,47.67,84340.0,41.383,41.4699,41.3743,41.4438,84340.0
2023-01-13 12:50:00,47.66,47.69,47.62,47.65,147974.0,41.4351,41.4612,41.4004,41.4264,147974.0
2023-01-13 13:00:00,47.65,47.68,47.56,47.6,193457.0,41.4264,41.4525,41.3482,41.383,193457.0
2023-01-13 13:10:00,47.59,47.6,47.42,47.43,130326.0,41.3743,41.383,41.2265,41.2352,130326.0
2023-01-13 13:20:00,47.43,47.48,47.27,47.29,107072.0,41.2352,41.2786,41.0961,41.1135,107072.0
2023-01-13 13:30:00,47.29,47.39,47.29,47.35,68548.0,41.1135,41.2004,41.1135,41.1656,68548.0
2023-01-13 13:40:00,47.36,47.51,47.35,47.5,101767.0,41.1743,41.3047,41.1656,41.296,101767.0
2023-01-13 13:50:00,47.5,47.56,47.48,47.56,44739.0,41.296,41.3482,41.2786,41.3482,44739.0
2023-01-13 14:00:00,47.55,47.6,47.5,47.51,67103.0,41.3395,41.383,41.296,41.3047,67103.0
2023-01-13 14:10:00,47.5,47.57,47.47,47.52,159766.0,41.296,41.3569,41.2699,41.3134,159766.0
2023-01-13 14:20:00,47.52,47.56,47.48,47.55,109827.0,41.3134,41.3482,41.2786,41.3395,109827.0
2023-01-13 14:30:00,47.55,47.57,47.49,47.52,138782.0,41.3395,41.3569,41.2873,41.3134,138782.0
2023-01-13 14:40:00,47.52,47.58,47.49,47.57,56717.0,41.3134,41.3656,41.2873,41.3569,56717.0
2023-01-13 14:50:00,47.57,47.6,47.54,47.59,111745.0,41.3569,41.383,41.3308,41.3743,111745.0
2023-01-13 15:00:00,47.59,47.65,47.58,47.62,50279.0,41.3743,41.4264,41.3656,41.4004,50279.0
2023-01-13 15:10:00,47.61,47.63,47.55,47.63,102042.0,41.3917,41.409,41.3395,41.409,102042.0
2023-01-13 15:20:00,47.63,47.68,47.62,47.66,105382.0,41.409,41.4525,41.4004,41.4351,105382.0
2023-01-13 15:30:00,47.66,47.73,47.64,47.73,207139.0,41.4351,41.496,41.4177,41.496,207139.0
2023-01-13 15:40:00,47.73,47.73,47.67,47.68,337822.0,41.496,41.496,41.4438,41.4525,337822.0
2023-01-13 15:50:00,47.66,47.74,47.56,47.57,799215.0,41.4351,41.5047,41.3482,41.3569,799215.0
2023-01-17 09:30:00,47.53,47.6,47.21,47.34,144064.0,41.3221,41.383,41.0439,41.1569,144064.0
2023-01-17 09:40:00,47.34,47.38,47.0,47.05,106451.0,41.1569,41.1917,40.8613,40.9048,106451.0
2023-01-17 09:50:00,47.05,47.07,46.9,46.97,100960.0,40.9048,40.9222,40.7744,40.8353,100960.0
2023-01-17 10:00:00,46.97,47.2,46.93,47.02,128885.0,40.8353,41.0352,40.8005,40.8787,128885.0
2023-01-17 10:10:00,47.01,47.18,47.01,47.15,117399.0,40.87,41.0178,40.87,40.9917,117399.0
2023-01-17 10:20:00,47.16,47.33,47.15,47.21,107625.0,41.0004,41.1482,40.9917,41.0439,107625.0
2023-01-17 10:30:00,47.22,47.22,47.11,47.12,121049.0,41.0526,41.0526,40.957,40.9657,121049.0
2023-01-17 10:40:00,47.13,47.16,47.0,47.12,148797.0,40.9744,41.0004,40.8613,40.9657,148797.0
2023-01-17 10:50:00,47.13,47.18,47.09,47.13,78319.0,40.9744,41.0178,40.9396,40.9744,78319.0
2023-01-17 11:00:00,47.14,47.19,47.11,47.15,79796.0,40.983,41.0265,40.957,40.9917,79796.0
2023-01-17 11:10:00,47.14,47.18,46.94,46.96,283222.0,40.983,41.0178,40.8092,40.8266,283222.0
2023-01-17 11:20:00,46.97,47.03,46.87,47.01,78659.0,40.8353,40.8874,40.7483,40.87,78659.0
2023-01-17 11:30:00,47.02,47.02,46.91,46.94,75067.0,40.8787,40.8787,40.7831,40.8092,75067.0
2023-01-17 11:40:00,46.95,47.06,46.91,47.05,90656.0,40.8179,40.9135,40.7831,40.9048,90656.0
2023-01-17 11:50:00,47.05,47.12,47.01,47.03,93907.0,40.9048,40.9657,40.87,40.8874,93907.0
2023-01-17 12:00:00,47.03,47.07,47.0,47.02,192554.0,40.8874,40.9222,40.8613,40.8787,192554.0
2023-01-17 12:10:00,47.01,47.06,46.97,47.01,57709.0,40.87,40.9135,40.8353,40.87,57709.0
2023-01-17 12:20:00,47.0,47.11,47.0,47.09,131210.0,40.8613,40.957,40.8613,40.9396,131210.0
2023-01-17 12:30:00,47.1,47.17,47.07,47.13,67943.0,40.9483,41.0091,40.9222,40.9744,67943.0
2023-01-17 12:40:00,47.13,47.21,47.11,47.2,54636.0,40.9744,41.0439,40.957,41.0352,54636.0
2023-01-17 12:50:00,47.19,47.32,47.19,47.3,60990.0,41.0265,41.1395,41.0265,41.1222,60990.0
2023-01-17 13:00:00,47.31,47.34,47.13,47.32,110582.0,41.1308,41.1569,40.9744,41.1395,110582.0
2023-01-17 13:10:00,47.31,47.39,47.29,47.36,50210.0,41.1308,41.2004,41.1135,41.1743,50210.0
2023-01-17 13:20:00,47.36,47.37,47.31,47.34,60132.0,41.1743,41.183,41.1308,41.1569,60132.0
2023-01-17 13:30:00,47.35,47.4,47.29,47.4,103379.0,41.1656,41.2091,41.1135,41.2091,103379.0
2023-01-17 13:40:00,47.4,47.51,47.39,47.51,97636.0,41.2091,41.3047,41.2004,41.3047,97636.0
2023-01-17 13:50:00,47.51,47.54,47.43,47.49,120971.0,41.3047,41.3308,41.2352,41.2873,120971.0
2023-01-17 14:00:00,47.48,47.5,47.35,47.41,108325.0,41.2786,41.296,41.1656,41.2178,108325.0
2023-01-17 14:10:00,47.41,47.43,47.29,47.33,118708.0,41.2178,41.2352,41.1135,41.1482,118708.0
2023-01-17 14:20:00,47.33,47.36,47.21,47.23,175123.0,41.1482,41.1743,41.0439,41.0613,175123.0
2023-01-17 14:30:00,47.23,47.34,47.23,47.3,58076.0,41.0613,41.1569,41.0613,41.1222,58076.0
2023-01-17 14:40:00,47.3,47.4,47.3,47.38,75484.0,41.1222,41.2091,41.1222,41.1917,75484.0
2023-01-17 14:50:00,47.38,47.44,47.33,47.4,104246.0,41.1917,41.2439,41.1482,41.2091,104246.0
2023-01-17 15:00:00,47.39,47.48,47.39,47.45,105949.0,41.2004,41.2786,41.2004,41.2526,105949.0
2023-01-17 15:10:00,47.45,47.46,47.35,47.36,110453.0,41.2526,41.2613,41.1656,41.1743,110453.0
2023-01-17 15:20:00,47.36,47.37,47.3,47.32,107561.0,41.1743,41.183,41.1222,41.1395,107561.0
2023-01-17 15:30:00,47.32,47.39,47.28,47.39,144394.0,41.1395,41.2004,41.1048,41.2004,144394.0
2023-01-17 15:40:00,47.39,47.4,47.26,47.29,482357.0,41.2004,41.2091,41.0874,41.1135,482357.0
2023-01-17 15:50:00,47.28,47.28,47.11,47.14,848177.0,41.1048,41.1048,40.957,40.983,848177.0
2023-01-18 09:30:00,46.72,46.75,46.23,46.6,205805.0,40.6179,40.644,40.1919,40.5136,205805.0
2023-01-18 09:40:00,46.62,46.88,46.55,46.85,190466.0,40.531,40.757,40.4701,40.7309,190466.0
2023-01-18 09:50:00,46.86,46.95,46.81,46.94,85410.0,40.7396,40.8179,40.6961,40.8092,85410.0
2023-01-18 10:00:00,46.93,47.03,46.87,46.95,142755.0,40.8005,40.8874,40.7483,40.8179,142755.0
2023-01-18 10:10:00,46.94,46.98,46.73,46.75,194668.0,40.8092,40.8439,40.6266,40.644,194668.0
2023-01-18 10:20:00,46.75,46.79,46.62,46.7,69911.0,40.644,40.6788,40.531,40.6005,69911.0
2023-01-18 10:30:00,46.69,46.77,46.59,46.64,74658.0,40.5918,40.6614,40.5049,40.5484,74658.0
2023-01-18 10:40:00,46.65,46.67,46.55,46.62,99532.0,40.557,40.5744,40.4701,40.531,99532.0
2023-01-18 10:50:00,46.61,46.61,46.42,46.49,73778.0,40.5223,40.5223,40.3571,40.4179,73778.0
2023-01-18 11:00:00,46.45,46.46,46.19,46.26,75681.0,40.3832,40.3919,40.1571,40.218,75681.0
2023-01-18 11:10:00,46.24,46.27,46.15,46.19,63043.0,40.2006,40.2267,40.1224,40.1571,63043.0
2023-01-18 11:20:00,46.18,46.22,46.12,46.19,71438.0,40.1484,40.1832,40.0963,40.1571,71438.0
2023-01-18 11:30:00,46.19,46.19,46.04,46.04,62514.0,40.1571,40.1571,40.0267,40.0267,62514.0
2023-01-18 11:40:00,46.04,46.1,45.95,46.09,90291.0,40.0267,40.0789,39.9485,40.0702,90291.0
2023-01-18 11:50:00,46.09,46.12,46.0,46.11,72909.0,40.0702,40.0963,39.9919,40.0876,72909.0
2023-01-18 12:00:00,46.12,46.23,46.08,46.17,112240.0,40.0963,40.1919,40.0615,40.1397,112240.0
2023-01-18 12:10:00,46.17,46.42,46.16,46.33,189834.0,40.1397,40.3571,40.131,40.2788,189834.0
2023-01-18 12:20:00,46.33,46.36,46.17,46.26,79703.0,40.2788,40.3049,40.1397,40.218,79703.0
2023-01-18 12:30:00,46.25,46.26,46.12,46.14,60843.0,40.2093,40.218,40.0963,40.1137,60843.0
2023-01-18 12:40:00,46.13,46.24,46.13,46.23,63231.0,40.105,40.2006,40.105,40.1919,63231.0
2023-01-18 12:50:00,46.23,46.24,46.14,46.18,56956.0,40.1919,40.2006,40.1137,40.1484,56956.0
2023-01-18 13:00:00,46.18,46.2,46.08,46.11,109863.0,40.1484,40.1658,40.0615,40.0876,109863.0
2023-01-18 13:10:00,46.12,46.12,46.02,46.08,50038.0,40.0963,40.0963,40.0093,40.0615,50038.0
2023-01-18 13:20:00,46.09,46.15,46.07,46.14,64723.0,40.0702,40.1224,40.0528,40.1137,64723.0
2023-01-18 13:30:00,46.14,46.23,46.11,46.13,52300.0,40.1137,40.1919,40.0876,40.105,52300.0
2023-01-18 13:40:00,46.13,46.16,46.06,46.09,57159.0,40.105,40.131,40.0441,40.0702,57159.0
2023-01-18 13:50:00,46.08,46.11,45.99,46.0,55289.0,40.0615,40.0876,39.9832,39.9919,55289.0
2023-01-18 14:00:00,45.99,46.0,45.87,45.93,120943.0,39.9832,39.9919,39.8789,39.9311,120943.0
2023-01-18 14:10:00,45.94,45.98,45.88,45.89,86122.0,39.9398,39.9746,39.8876,39.8963,86122.0
2023-01-18 14:20:00,45.88,46.01,45.88,46.01,87325.0,39.8876,40.0006,39.8876,40.0006,87325.0
2023-01-18 14:30:00,46.01,46.04,45.96,45.98,140005.0,40.0006,40.0267,39.9572,39.9746,140005.0
2023-01-18 14:40:00,45.98,46.0,45.95,45.95,146058.0,39.9746,39.9919,39.9485,39.9485,146058.0
2023-01-18 14:50:00,45.94,45.99,45.91,45.98,113020.0,39.9398,39.9832,39.9137,39.9746,113020.0
2023-01-18 15:00:00,45.98,46.03,45.85,45.86,106638.0,39.9746,40.018,39.8615,39.8702,106638.0
2023-01-18 15:10:00,45.86,45.93,45.73,45.75,139928.0,39.8702,39.9311,39.7572,39.7746,139928.0
2023-01-18 15:20:00,45.76,45.8,45.74,45.78,171466.0,39.7833,39.8181,39.7659,39.8007,171466.0
2023-01-18 15:30:00,45.78,45.79,45.67,45.71,318094.0,39.8007,39.8094,39.705,39.7398,318094.0
2023-01-18 15:40:00,45.7,45.71,45.62,45.64,259491.0,39.7311,39.7398,39.6616,39.679,259491.0
2023-01-18 15:50:00,45.65,45.81,45.6,45.76,1323710.0,39.6877,39.8268,39.6442,39.7833,1323710.0
2023-01-19 09:30:00,46.11,47.16,45.77,47.11,356904.0,40.0876,41.0004,39.792,40.957,356904.0
2023-01-19 09:40:00,47.08,47.09,46.41,46.75,418727.0,40.9309,40.9396,40.3484,40.644,418727.0
2023-01-19 09:50:00,46.75,46.99,46.56,46.66,191656.0,40.644,40.8526,40.4788,40.5657,191656.0
2023-01-19 10:00:00,46.7,47.49,46.68,47.47,216045.0,40.6005,41.2873,40.5831,41.2699,216045.0
2023-01-19 10:10:00,47.45,47.49,47.12,47.32,187211.0,41.2526,41.2873,40.9657,41.1395,187211.0
2023-01-19 10:20:00,47.33,47.48,47.11,47.32,194648.0,41.1482,41.2786,40.957,41.1395,194648.0
2023-01-19 10:30:00,47.3,47.3,46.68,46.9,173306.0,41.1222,41.1222,40.5831,40.7744,173306.0
2023-01-19 10:40:00,46.91,47.0,46.71,46.76,150837.0,40.7831,40.8613,40.6092,40.6527,150837.0
2023-01-19 10:50:00,46.76,46.83,46.59,46.83,136564.0,40.6527,40.7135,40.5049,40.7135,136564.0
2023-01-19 11:00:00,46.82,46.91,46.72,46.89,103584.0,40.7048,40.7831,40.6179,40.7657,103584.0
2023-01-19 11:10:00,46.91,46.99,46.82,46.85,77359.0,40.7831,40.8526,40.7048,40.7309,77359.0
2023-01-19 11:20:00,46.84,46.85,46.64,46.67,104991.0,40.7222,40.7309,40.5484,40.5744,104991.0
2023-01-19 11:30:00,46.66,46.89,46.61,46.89,115821.0,40.5657,40.7657,40.5223,40.7657,115821.0
2023-01-19 11:40:00,46.87,46.93,46.69,46.93,125947.0,40.7483,40.8005,40.5918,40.8005,125947.0
2023-01-19 11:50:00,46.92,47.07,46.86,47.07,121080.0,40.7918,40.9222,40.7396,40.9222,121080.0
2023-01-19 12:00:00,47.06,47.15,46.98,47.05,83822.0,40.9135,40.9917,40.8439,40.9048,83822.0
2023-01-19 12:10:00,47.05,47.12,47.01,47.08,58310.0,40.9048,40.9657,40.87,40.9309,58310.0
2023-01-19 12:20:00,47.08,47.11,46.94,46.97,61637.0,40.9309,40.957,40.8092,40.8353,61637.0
2023-01-19 12:30:00,46.96,47.18,46.95,47.06,113881.0,40.8266,41.0178,40.8179,40.9135,113881.0
2023-01-19 12:40:00,47.06,47.35,47.0,47.31,209159.0,40.9135,41.1656,40.8613,41.1308,209159.0
2023-01-19 12:50:00,47.3,47.55,47.3,47.54,190502.0,41.1222,41.3395,41.1222,41.3308,190502.0
2023-01-19 13:00:00,47.55,47.88,47.53,47.87,129745.0,41.3395,41.6264,41.3221,41.6177,129745.0
2023-01-19 13:10:00,47.88,48.03,47.82,47.87,272994.0,41.6264,41.7568,41.5742,41.6177,272994.0
2023-01-19 13:20:00,47.87,48.02,47.77,47.83,148778.0,41.6177,41.7481,41.5308,41.5829,148778.0
2023-01-19 13:30:00,47.84,47.88,47.76,47.76,164553.0,41.5916,41.6264,41.5221,41.5221,164553.0
2023-01-19 13:40:00,47.77,47.87,47.74,47.84,120736.0,41.5308,41.6177,41.5047,41.5916,120736.0
2023-01-19 13:50:00,47.83,47.86,47.75,47.83,122419.0,41.5829,41.609,41.5134,41.5829,122419.0
2023-01-19 14:00:00,47.82,47.87,47.76,47.83,141281.0,41.5742,41.6177,41.5221,41.5829,141281.0
2023-01-19 14:10:00,47.82,47.84,47.77,47.82,133940.0,41.5742,41.5916,41.5308,41.5742,133940.0
2023-01-19 14:20:00,47.82,48.01,47.81,47.98,162703.0,41.5742,41.7394,41.5655,41.7133,162703.0
2023-01-19 14:30:00,47.98,48.02,47.89,47.98,134027.0,41.7133,41.7481,41.6351,41.7133,134027.0
2023-01-19 14:40:00,47.98,48.02,47.78,47.78,323757.0,41.7133,41.7481,41.5395,41.5395,323757.0
2023-01-19 14:50:00,47.77,47.79,47.64,47.71,85700.0,41.5308,41.5482,41.4177,41.4786,85700.0
2023-01-19 15:00:00,47.71,47.84,47.51,47.53,128353.0,41.4786,41.5916,41.3047,41.3221,128353.0
2023-01-19 15:10:00,47.54,47.63,47.53,47.58,127519.0,41.3308,41.409,41.3221,41.3656,127519.0
2023-01-19 15:20:00,47.58,47.68,47.53,47.65,146877.0,41.3656,41.4525,41.3221,41.4264,146877.0
2023-01-19 15:30:00,47.65,47.83,47.58,47.81,301265.0,41.4264,41.5829,41.3656,41.5655,301265.0
2023-01-19 15:40:00,47.81,47.81,47.68,47.75,266984.0,41.5655,41.5655,41.4525,41.5134,266984.0
2023-01-19 15:50:00,47.75,47.81,47.67,47.7,744228.0,41.5134,41.5655,41.4438,41.4699,744228.0
2023-01-20 09:30:00,47.82,48.05,47.25,47.43,553030.0,41.5742,41.7742,41.0787,41.2352,553030.0
2023-01-20 09:40:00,47.42,47.86,47.35,47.71,182545.0,41.2265,41.609,41.1656,41.4786,182545.0
2023-01-20 09:50:00,47.71,47.78,47.57,47.69,98791.0,41.4786,41.5395,41.3569,41.4612,98791.0
2023-01-20 10:00:00,47.7,47.81,47.61,47.67,114019.0,41.4699,41.5655,41.3917,41.4438,114019.0
2023-01-20 10:10:00,47.67,47.73,47.47,47.47,137515.0,41.4438,41.496,41.2699,41.2699,137515.0
2023-01-20 10:20:00,47.46,47.55,47.36,47.5,120695.0,41.2613,41.3395,41.1743,41.296,120695.0
2023-01-20 10:30:00,47.51,47.53,47.37,47.48,98619.0,41.3047,41.3221,41.183,41.2786,98619.0
2023-01-20 10:40:00,47.49,47.64,47.48,47.64,84271.0,41.2873,41.4177,41.2786,41.4177,84271.0
2023-01-20 10:50:00,47.63,47.67,47.46,47.47,74914.0,41.409,41.4438,41.2613,41.2699,74914.0
2023-01-20 11:00:00,47.47,47.55,47.45,47.48,84332.0,41.2699,41.3395,41.2526,41.2786,84332.0
2023-01-20 11:10:00,47.48,47.54,47.44,47.45,111670.0,41.2786,41.3308,41.2439,41.2526,111670.0
2023-01-20 11:20:00,47.46,47.46,47.26,47.4,170671.0,41.2613,41.2613,41.0874,41.2091,170671.0
2023-01-20 11:30:00,47.4,47.42,47.16,47.17,111818.0,41.2091,41.2265,41.0004,41.0091,111818.0
2023-01-20 11:40:00,47.16,47.39,47.16,47.38,76730.0,41.0004,41.2004,41.0004,41.1917,76730.0
2023-01-20 11:50:00,47.38,47.38,47.24,47.28,67119.0,41.1917,41.1917,41.07,41.1048,67119.0
2023-01-20 12:00:00,47.28,47.32,47.2,47.21,54641.0,41.1048,41.1395,41.0352,41.0439,54641.0
2023-01-20 12:10:00,47.21,47.35,47.16,47.34,62512.0,41.0439,41.1656,41.0004,41.1569,62512.0
2023-01-20 12:20:00,47.34,47.36,47.23,47.27,60488.0,41.1569,41.1743,41.0613,41.0961,60488.0
2023-01-20 12:30:00,47.27,47.28,47.19,47.22,69437.0,41.0961,41.1048,41.0265,41.0526,69437.0
2023-01-20 12:40:00,47.21,47.28,47.18,47.25,48004.0,41.0439,41.1048,41.0178,41.0787,48004.0
2023-01-20 12:50:00,47.25,47.29,47.21,47.23,59242.0,41.0787,41.1135,41.0439,41.0613,59242.0
2023-01-20 13:00:00,47.23,47.47,47.22,47.43,103781.0,41.0613,41.2699,41.0526,41.2352,103781.0
2023-01-20 13:10:00,47.43,47.45,47.3,47.3,53451.0,41.2352,41.2526,41.1222,41.1222,53451.0
2023-01-20 13:20:00,47.3,47.51,47.28,47.44,165106.0,41.1222,41.3047,41.1048,41.2439,165106.0
2023-01-20 13:30:00,47.44,47.57,47.43,47.52,68885.0,41.2439,41.3569,41.2352,41.3134,68885.0
2023-01-20 13:40:00,47.52,47.53,47.42,47.47,102260.0,41.3134,41.3221,41.2265,41.2699,102260.0
2023-01-20 13:50:00,47.47,47.5,47.42,47.5,111214.0,41.2699,41.296,41.2265,41.296,111214.0
2023-01-20 14:00:00,47.5,47.53,47.44,47.48,89218.0,41.296,41.3221,41.2439,41.2786,89218.0
2023-01-20 14:10:00,47.47,47.52,47.43,47.46,173189.0,41.2699,41.3134,41.2352,41.2613,173189.0
2023-01-20 14:20:00,47.47,47.48,47.37,47.44,133087.0,41.2699,41.2786,41.183,41.2439,133087.0
2023-01-20 14:30:00,47.45,47.53,47.41,47.41,95510.0,41.2526,41.3221,41.2178,41.2178,95510.0
2023-01-20 14:40:00,47.41,47.47,47.36,47.41,82895.0,41.2178,41.2699,41.1743,41.2178,82895.0
2023-01-20 14:50:00,47.4,47.58,47.39,47.58,121486.0,41.2091,41.3656,41.2004,41.3656,121486.0
2023-01-20 15:00:00,47.58,47.68,47.58,47.64,121645.0,41.3656,41.4525,41.3656,41.4177,121645.0
2023-01-20 15:10:00,47.63,47.77,47.62,47.73,189544.0,41.409,41.5308,41.4004,41.496,189544.0
2023-01-20 15:20:00,47.73,47.75,47.68,47.74,107554.0,41.496,41.5134,41.4525,41.5047,107554.0
2023-01-20 15:30:00,47.75,47.8,47.68,47.74,259708.0,41.5134,41.5568,41.4525,41.5047,259708.0
2023-01-20 15:40:00,47.75,47.84,47.68,47.82,234265.0,41.5134,41.5916,41.4525,41.5742,234265.0
2023-01-20 15:50:00,47.82,47.94,47.8,47.92,690364.0,41.5742,41.6786,41.5568,41.6612,690364.0
2023-01-23 09:30:00,48.2,48.2,47.95,47.99,234285.0,41.9046,41.9046,41.6873,41.722,234285.0
2023-01-23 09:40:00,48.0,48.06,47.88,47.96,177944.0,41.7307,41.7829,41.6264,41.6959,177944.0
2023-01-23 09:50:00,47.98,48.01,47.81,47.88,75378.0,41.7133,41.7394,41.5655,41.6264,75378.0
2023-01-23 10:00:00,47.88,48.02,47.87,47.97,72963.0,41.6264,41.7481,41.6177,41.7046,72963.0
2023-01-23 10:10:00,47.97,48.08,47.95,47.99,130217.0,41.7046,41.8003,41.6873,41.722,130217.0
2023-01-23 10:20:00,47.99,48.07,47.96,48.02,157269.0,41.722,41.7916,41.6959,41.7481,157269.0
2023-01-23 10:30:00,48.02,48.06,47.98,48.03,117634.0,41.7481,41.7829,41.7133,41.7568,117634.0
2023-01-23 10:40:00,48.04,48.3,48.03,48.23,177922.0,41.7655,41.9915,41.7568,41.9307,177922.0
2023-01-23 10:50:00,48.22,48.24,48.08,48.19,84619.0,41.922,41.9394,41.8003,41.8959,84619.0
2023-01-23 11:00:00,48.2,48.47,48.18,48.46,103098.0,41.9046,42.1393,41.8872,42.1306,103098.0
2023-01-23 11:10:00,48.47,48.59,48.43,48.57,101230.0,42.1393,42.2437,42.1046,42.2263,101230.0
2023-01-23 11:20:00,48.59,48.72,48.57,48.63,138601.0,42.2437,42.3567,42.2263,42.2784,138601.0
2023-01-23 11:30:00,48.63,48.78,48.6,48.77,127805.0,42.2784,42.4088,42.2524,42.4002,127805.0
2023-01-23 11:40:00,48.76,48.87,48.71,48.86,92274.0,42.3915,42.4871,42.348,42.4784,92274.0
2023-01-23 11:50:00,48.86,48.91,48.82,48.87,103912.0,42.4784,42.5219,42.4436,42.4871,103912.0
2023-01-23 12:00:00,48.87,48.87,48.69,48.71,207149.0,42.4871,42.4871,42.3306,42.348,207149.0
2023-01-23 12:10:00,48.71,48.73,48.61,48.65,84061.0,42.348,42.3654,42.2611,42.2958,84061.0
2023-01-23 12:20:00,48.65,48.75,48.62,48.66,106199.0,42.2958,42.3828,42.2697,42.3045,106199.0
2023-01-23 12:30:00,48.67,48.76,48.64,48.66,83985.0,42.3132,42.3915,42.2871,42.3045,83985.0
2023-01-23 12:40:00,48.66,48.74,48.63,48.7,324779.0,42.3045,42.3741,42.2784,42.3393,324779.0
2023-01-23 12:50:00,48.7,48.81,48.66,48.8,165225.0,42.3393,42.4349,42.3045,42.4262,165225.0
2023-01-23 13:00:00,48.79,48.82,48.77,48.8,51955.0,42.4175,42.4436,42.4002,42.4262,51955.0
2023-01-23 13:10:00,48.8,48.84,48.73,48.8,95317.0,42.4262,42.461,42.3654,42.4262,95317.0
2023-01-23 13:20:00,48.8,48.89,48.8,48.87,63617.0,42.4262,42.5045,42.4262,42.4871,63617.0
2023-01-23 13:30:00,48.87,48.99,48.83,48.98,137508.0,42.4871,42.5914,42.4523,42.5827,137508.0
2023-01-23 13:40:00,48.99,49.06,48.98,49.03,65219.0,42.5914,42.6523,42.5827,42.6262,65219.0
2023-01-23 13:50:00,49.03,49.07,49.01,49.03,71010.0,42.6262,42.661,42.6088,42.6262,71010.0
2023-01-23 14:00:00,49.02,49.02,48.91,48.96,70722.0,42.6175,42.6175,42.5219,42.5653,70722.0
2023-01-23 14:10:00,48.95,48.98,48.86,48.93,90541.0,42.5566,42.5827,42.4784,42.5393,90541.0
2023-01-23 14:20:00,48.93,49.04,48.92,48.98,121646.0,42.5393,42.6349,42.5306,42.5827,121646.0
2023-01-23 14:30:00,48.98,49.02,48.89,48.91,124937.0,42.5827,42.6175,42.5045,42.5219,124937.0
2023-01-23 14:40:00,48.91,48.96,48.74,48.82,142527.0,42.5219,42.5653,42.3741,42.4436,142527.0
2023-01-23 14:50:00,48.8,48.86,48.7,48.83,142783.0,42.4262,42.4784,42.3393,42.4523,142783.0
2023-01-23 15:00:00,48.82,48.89,48.78,48.88,174165.0,42.4436,42.5045,42.4088,42.4958,174165.0
2023-01-23 15:10:00,48.88,48.91,48.81,48.89,107437.0,42.4958,42.5219,42.4349,42.5045,107437.0
2023-01-23 15:20:00,48.89,48.9,48.78,48.85,144417.0,42.5045,42.5132,42.4088,42.4697,144417.0
2023-01-23 15:30:00,48.86,48.87,48.81,48.84,178171.0,42.4784,42.4871,42.4349,42.461,178171.0
2023-01-23 15:40:00,48.84,48.9,48.8,48.87,213913.0,42.461,42.5132,42.4262,42.4871,213913.0
2023-01-23 15:50:00,48.87,48.97,48.84,48.84,617103.0,42.4871,42.574,42.461,42.461,617103.0
2023-01-24 09:30:00,51.26,53.34,48.22,48.58,86261.0,44.5649,46.3733,41.922,42.235,86261.0
2023-01-24 09:40:00,48.58,49.03,48.09,48.84,173702.0,42.235,42.6262,41.809,42.461,173702.0
2023-01-24 09:50:00,48.86,48.89,48.17,48.27,167992.0,42.4784,42.5045,41.8785,41.9655,167992.0
2023-01-24 10:00:00,48.26,48.61,48.2,48.6,143818.0,41.9568,42.2611,41.9046,42.2524,143818.0
2023-01-24 10:10:00,48.6,48.89,48.53,48.58,163005.0,42.2524,42.5045,42.1915,42.235,163005.0
2023-01-24 10:20:00,48.59,48.67,48.56,48.66,54256.0,42.2437,42.3132,42.2176,42.3045,54256.0
2023-01-24 10:30:00,48.67,48.71,48.59,48.66,84128.0,42.3132,42.348,42.2437,42.3045,84128.0
2023-01-24 10:40:00,48.67,48.82,48.63,48.78,106230.0,42.3132,42.4436,42.2784,42.4088,106230.0
2023-01-24 10:50:00,48.77,48.79,48.67,48.68,77663.0,42.4002,42.4175,42.3132,42.3219,77663.0
2023-01-24 11:00:00,48.69,48.78,48.62,48.77,71984.0,42.3306,42.4088,42.2697,42.4002,71984.0
2023-01-24 11:10:00,48.77,48.84,48.68,48.69,129439.0,42.4002,42.461,42.3219,42.3306,129439.0
2023-01-24 11:20:00,48.68,48.68,48.54,48.61,66003.0,42.3219,42.3219,42.2002,42.2611,66003.0
2023-01-24 11:30:00,48.6,48.66,48.51,48.54,75590.0,42.2524,42.3045,42.1741,42.2002,75590.0
2023-01-24 11:40:00,48.53,48.56,48.38,48.42,71000.0,42.1915,42.2176,42.0611,42.0959,71000.0
2023-01-24 11:50:00,48.4,48.48,48.33,48.34,77234.0,42.0785,42.148,42.0176,42.0263,77234.0
2023-01-24 12:00:00,48.34,48.37,48.21,48.37,70935.0,42.0263,42.0524,41.9133,42.0524,70935.0
2023-01-24 12:10:00,48.35,48.43,48.34,48.41,35757.0,42.035,42.1046,42.0263,42.0872,35757.0
2023-01-24 12:20:00,48.41,48.45,48.37,48.44,43819.0,42.0872,42.1219,42.0524,42.1133,43819.0
2023-01-24 12:30:00,48.44,48.5,48.4,48.48,39626.0,42.1133,42.1654,42.0785,42.148,39626.0
2023-01-24 12:40:00,48.48,48.49,48.42,48.46,41573.0,42.148,42.1567,42.0959,42.1306,41573.0
2023-01-24 12:50:00,48.45,48.46,48.39,48.4,39794.0,42.1219,42.1306,42.0698,42.0785,39794.0
2023-01-24 13:00:00,48.41,48.43,48.34,48.38,54633.0,42.0872,42.1046,42.0263,42.0611,54633.0
2023-01-24 13:10:00,48.38,48.44,48.37,48.4,43915.0,42.0611,42.1133,42.0524,42.0785,43915.0
2023-01-24 13:20:00,48.39,48.43,48.35,48.43,38223.0,42.0698,42.1046,42.035,42.1046,38223.0
2023-01-24 13:30:00,48.43,48.44,48.39,48.41,45095.0,42.1046,42.1133,42.0698,42.0872,45095.0
2023-01-24 13:40:00,48.42,48.49,48.41,48.46,49630.0,42.0959,42.1567,42.0872,42.1306,49630.0
2023-01-24 13:50:00,48.46,48.53,48.44,48.51,68792.0,42.1306,42.1915,42.1133,42.1741,68792.0
2023-01-24 14:00:00,48.51,48.54,48.39,48.42,87819.0,42.1741,42.2002,42.0698,42.0959,87819.0
2023-01-24 14:10:00,48.41,48.43,48.29,48.3,99074.0,42.0872,42.1046,41.9828,41.9915,99074.0
2023-01-24 14:20:00,48.3,48.3,48.25,48.3,46449.0,41.9915,41.9915,41.9481,41.9915,46449.0
2023-01-24 14:30:00,48.3,48.4,48.28,48.37,55942.0,41.9915,42.0785,41.9742,42.0524,55942.0
2023-01-24 14:40:00,48.37,48.37,48.3,48.3,115618.0,42.0524,42.0524,41.9915,41.9915,115618.0
2023-01-24 14:50:00,48.3,48.52,48.3,48.51,63941.0,41.9915,42.1828,41.9915,42.1741,63941.0
2023-01-24 15:00:00,48.52,48.56,48.48,48.51,86463.0,42.1828,42.2176,42.148,42.1741,86463.0
2023-01-24 15:10:00,48.51,48.56,48.5,48.51,82944.0,42.1741,42.2176,42.1654,42.1741,82944.0
2023-01-24 15:20:00,48.51,48.51,48.46,48.5,117751.0,42.1741,42.1741,42.1306,42.1654,117751.0
2023-01-24 15:30:00,48.5,48.5,48.3,48.3,121552.0,42.1654,42.1654,41.9915,41.9915,121552.0
2023-01-24 15:40:00,48.3,48.32,48.15,48.26,285605.0,41.9915,42.0089,41.8611,41.9568,285605.0
2023-01-24 15:50:00,48.27,48.41,48.26,48.34,578766.0,41.9655,42.0872,41.9568,42.0263,578766.0
2023-01-25 09:30:00,47.97,48.31,47.89,48.12,151660.0,41.7046,42.0002,41.6351,41.8351,151660.0
2023-01-25 09:40:00,48.11,48.34,48.1,48.14,87386.0,41.8264,42.0263,41.8177,41.8524,87386.0
2023-01-25 09:50:00,48.15,48.15,47.93,47.96,102788.0,41.8611,41.8611,41.6699,41.6959,102788.0
2023-01-25 10:00:00,47.96,48.22,47.92,48.15,127660.0,41.6959,41.922,41.6612,41.8611,127660.0
2023-01-25 10:10:00,48.16,48.17,47.9,47.91,77819.0,41.8698,41.8785,41.6438,41.6525,77819.0
2023-01-25 10:20:00,47.91,48.0,47.85,47.87,84463.0,41.6525,41.7307,41.6003,41.6177,84463.0
2023-01-25 10:30:00,47.86,47.96,47.7,47.71,68795.0,41.609,41.6959,41.4699,41.4786,68795.0
2023-01-25 10:40:00,47.71,47.87,47.68,47.78,84710.0,41.4786,41.6177,41.4525,41.5395,84710.0
2023-01-25 10:50:00,47.78,47.86,47.7,47.84,46453.0,41.5395,41.609,41.4699,41.5916,46453.0
2023-01-25 11:00:00,47.84,47.93,47.81,47.88,35851.0,41.5916,41.6699,41.5655,41.6264,35851.0
2023-01-25 11:10:00,47.87,48.05,47.87,48.02,47828.0,41.6177,41.7742,41.6177,41.7481,47828.0
2023-01-25 11:20:00,48.01,48.09,47.99,48.03,34338.0,41.7394,41.809,41.722,41.7568,34338.0
2023-01-25 11:30:00,48.04,48.17,47.99,48.13,39399.0,41.7655,41.8785,41.722,41.8437,39399.0
2023-01-25 11:40:00,48.12,48.19,48.11,48.19,35386.0,41.8351,41.8959,41.8264,41.8959,35386.0
2023-01-25 11:50:00,48.19,48.26,48.15,48.26,38831.0,41.8959,41.9568,41.8611,41.9568,38831.0
2023-01-25 12:00:00,48.27,48.33,48.24,48.32,119163.0,41.9655,42.0176,41.9394,42.0089,119163.0
2023-01-25 12:10:00,48.3,48.35,48.26,48.33,35846.0,41.9915,42.035,41.9568,42.0176,35846.0
2023-01-25 12:20:00,48.33,48.35,48.21,48.24,50290.0,42.0176,42.035,41.9133,41.9394,50290.0
2023-01-25 12:30:00,48.24,48.36,48.24,48.31,36613.0,41.9394,42.0437,41.9394,42.0002,36613.0
2023-01-25 12:40:00,48.31,48.32,48.25,48.31,51076.0,42.0002,42.0089,41.9481,42.0002,51076.0
2023-01-25 12:50:00,48.3,48.38,48.3,48.35,60495.0,41.9915,42.0611,41.9915,42.035,60495.0
2023-01-25 13:00:00,48.36,48.43,48.34,48.41,61826.0,42.0437,42.1046,42.0263,42.0872,61826.0
2023-01-25 13:10:00,48.41,48.43,48.38,48.39,55262.0,42.0872,42.1046,42.0611,42.0698,55262.0
2023-01-25 13:20:00,48.38,48.44,48.38,48.41,36856.0,42.0611,42.1133,42.0611,42.0872,36856.0
2023-01-25 13:30:00,48.41,48.44,48.38,48.38,73264.0,42.0872,42.1133,42.0611,42.0611,73264.0
2023-01-25 13:40:00,48.39,48.43,48.35,48.41,48070.0,42.0698,42.1046,42.035,42.0872,48070.0
2023-01-25 13:50:00,48.41,48.47,48.39,48.46,37150.0,42.0872,42.1393,42.0698,42.1306,37150.0
2023-01-25 14:00:00,48.47,48.54,48.46,48.53,49014.0,42.1393,42.2002,42.1306,42.1915,49014.0
2023-01-25 14:10:00,48.54,48.73,48.53,48.71,101486.0,42.2002,42.3654,42.1915,42.348,101486.0
2023-01-25 14:20:00,48.71,48.72,48.58,48.63,85199.0,42.348,42.3567,42.235,42.2784,85199.0
2023-01-25 14:30:00,48.63,48.64,48.52,48.59,87966.0,42.2784,42.2871,42.1828,42.2437,87966.0
2023-01-25 14:40:00,48.59,48.75,48.59,48.74,119068.0,42.2437,42.3828,42.2437,42.3741,119068.0
2023-01-25 14:50:00,48.74,48.8,48.71,48.72,106796.0,42.3741,42.4262,42.348,42.3567,106796.0
2023-01-25 15:00:00,48.73,48.8,48.72,48.76,84101.0,42.3654,42.4262,42.3567,42.3915,84101.0
2023-01-25 15:10:00,48.77,48.79,48.61,48.63,97356.0,42.4002,42.4175,42.2611,42.2784,97356.0
2023-01-25 15:20:00,48.62,48.73,48.6,48.73,155737.0,42.2697,42.3654,42.2524,42.3654,155737.0
2023-01-25 15:30:00,48.73,48.79,48.68,48.72,162548.0,42.3654,42.4175,42.3219,42.3567,162548.0
2023-01-25 15:40:00,48.71,48.78,48.67,48.77,143253.0,42.348,42.4088,42.3132,42.4002,143253.0
2023-01-25 15:50:00,48.76,48.79,48.65,48.78,559149.0,42.3915,42.4175,42.2958,42.4088,559149.0
2023-01-26 09:30:00,49.09,49.48,49.09,49.28,169060.0,42.6784,43.0174,42.6784,42.8435,169060.0
2023-01-26 09:40:00,49.28,49.35,49.13,49.2,139552.0,42.8435,42.9044,42.7131,42.774,139552.0
2023-01-26 09:50:00,49.2,49.24,49.0,49.03,149659.0,42.774,42.8088,42.6001,42.6262,149659.0
2023-01-26 10:00:00,49.06,49.17,49.0,49.09,100073.0,42.6523,42.7479,42.6001,42.6784,100073.0
2023-01-26 10:10:00,49.09,49.15,49.02,49.11,71393.0,42.6784,42.7305,42.6175,42.6957,71393.0
2023-01-26 10:20:00,49.11,49.12,49.0,49.08,82326.0,42.6957,42.7044,42.6001,42.6697,82326.0
2023-01-26 10:30:00,49.08,49.09,48.89,48.9,164960.0,42.6697,42.6784,42.5045,42.5132,164960.0
2023-01-26 10:40:00,48.91,48.95,48.71,48.72,67849.0,42.5219,42.5566,42.348,42.3567,67849.0
2023-01-26 10:50:00,48.73,48.73,48.42,48.45,69083.0,42.3654,42.3654,42.0959,42.1219,69083.0
2023-01-26 11:00:00,48.46,48.62,48.44,48.57,162362.0,42.1306,42.2697,42.1133,42.2263,162362.0
2023-01-26 11:10:00,48.57,48.74,48.57,48.67,60416.0,42.2263,42.3741,42.2263,42.3132,60416.0
2023-01-26 11:20:00,48.67,48.67,48.45,48.46,195247.0,42.3132,42.3132,42.1219,42.1306,195247.0
2023-01-26 11:30:00,48.47,48.63,48.42,48.63,62274.0,42.1393,42.2784,42.0959,42.2784,62274.0
2023-01-26 11:40:00,48.62,48.72,48.6,48.69,42423.0,42.2697,42.3567,42.2524,42.3306,42423.0
2023-01-26 11:50:00,48.68,48.69,48.62,48.67,59368.0,42.3219,42.3306,42.2697,42.3132,59368.0
2023-01-26 12:00:00,48.67,48.81,48.67,48.8,86693.0,42.3132,42.4349,42.3132,42.4262,86693.0
2023-01-26 12:10:00,48.79,48.83,48.77,48.8,44955.0,42.4175,42.4523,42.4002,42.4262,44955.0
2023-01-26 12:20:00,48.8,48.86,48.74,48.76,37387.0,42.4262,42.4784,42.3741,42.3915,37387.0
2023-01-26 12:30:00,48.73,48.83,48.71,48.83,37103.0,42.3654,42.4523,42.348,42.4523,37103.0
2023-01-26 12:40:00,48.83,48.84,48.64,48.66,37524.0,42.4523,42.461,42.2871,42.3045,37524.0
2023-01-26 12:50:00,48.66,48.77,48.66,48.69,41322.0,42.3045,42.4002,42.3045,42.3306,41322.0
2023-01-26 13:00:00,48.69,48.73,48.57,48.59,31323.0,42.3306,42.3654,42.2263,42.2437,31323.0
2023-01-26 13:10:00,48.59,48.62,48.54,48.56,29097.0,42.2437,42.2697,42.2002,42.2176,29097.0
2023-01-26 13:20:00,48.57,48.66,48.57,48.63,40159.0,42.2263,42.3045,42.2263,42.2784,40159.0
2023-01-26 13:30:00,48.62,48.69,48.61,48.69,44877.0,42.2697,42.3306,42.2611,42.3306,44877.0
2023-01-26 13:40:00,48.68,48.74,48.67,48.7,37813.0,42.3219,42.3741,42.3132,42.3393,37813.0
2023-01-26 13:50:00,48.7,48.7,48.6,48.62,36373.0,42.3393,42.3393,42.2524,42.2697,36373.0
2023-01-26 14:00:00,48.62,48.67,48.59,48.66,51089.0,42.2697,42.3132,42.2437,42.3045,51089.0
2023-01-26 14:10:00,48.66,48.69,48.64,48.69,53651.0,42.3045,42.3306,42.2871,42.3306,53651.0
2023-01-26 14:20:00,48.69,48.7,48.63,48.64,58353.0,42.3306,42.3393,42.2784,42.2871,58353.0
2023-01-26 14:30:00,48.64,48.73,48.63,48.69,50183.0,42.2871,42.3654,42.2784,42.3306,50183.0
2023-01-26 14:40:00,48.69,48.78,48.68,48.78,55916.0,42.3306,42.4088,42.3219,42.4088,55916.0
2023-01-26 14:50:00,48.78,48.87,48.73,48.87,73725.0,42.4088,42.4871,42.3654,42.4871,73725.0
2023-01-26 15:00:00,48.87,48.88,48.74,48.76,58676.0,42.4871,42.4958,42.3741,42.3915,58676.0
2023-01-26 15:10:00,48.75,48.85,48.72,48.82,53579.0,42.3828,42.4697,42.3567,42.4436,53579.0
2023-01-26 15:20:00,48.81,48.86,48.78,48.82,60164.0,42.4349,42.4784,42.4088,42.4436,60164.0
2023-01-26 15:30:00,48.82,48.86,48.79,48.82,80184.0,42.4436,42.4784,42.4175,42.4436,80184.0
2023-01-26 15:40:00,48.81,48.84,48.73,48.79,132833.0,42.4349,42.461,42.3654,42.4175,132833.0
2023-01-26 15:50:00,48.78,48.88,48.76,48.86,421937.0,42.4088,42.4958,42.3915,42.4784,421937.0
2023-01-27 09:30:00,48.91,49.08,48.86,48.98,98915.0,42.5219,42.6697,42.4784,42.5827,98915.0
2023-01-27 09:40:00,48.97,49.16,48.94,49.01,42156.0,42.574,42.7392,42.548,42.6088,42156.0
2023-01-27 09:50:00,49.03,49.25,49.01,49.07,83658.0,42.6262,42.8175,42.6088,42.661,83658.0
2023-01-27 10:00:00,49.04,49.2,48.94,49.19,39124.0,42.6349,42.774,42.548,42.7653,39124.0
2023-01-27 10:10:00,49.17,49.23,49.13,49.15,101136.0,42.7479,42.8001,42.7131,42.7305,101136.0
2023-01-27 10:20:00,49.15,49.18,49.05,49.13,54729.0,42.7305,42.7566,42.6436,42.7131,54729.0
2023-01-27 10:30:00,49.13,49.21,49.07,49.18,52101.0,42.7131,42.7827,42.661,42.7566,52101.0
2023-01-27 10:40:00,49.17,49.18,48.98,49.0,50785.0,42.7479,42.7566,42.5827,42.6001,50785.0
2023-01-27 10:50:00,48.99,49.0,48.84,48.87,42484.0,42.5914,42.6001,42.461,42.4871,42484.0
2023-01-27 11:00:00,48.86,48.93,48.79,48.82,64164.0,42.4784,42.5393,42.4175,42.4436,64164.0
2023-01-27 11:10:00,48.81,48.94,48.76,48.89,86446.0,42.4349,42.548,42.3915,42.5045,86446.0
2023-01-27 11:20:00,48.89,48.9,48.84,48.87,28658.0,42.5045,42.5132,42.461,42.4871,28658.0
2023-01-27 11:30:00,48.88,48.95,48.87,48.95,53657.0,42.4958,42.5566,42.4871,42.5566,53657.0
2023-01-27 11:40:00,48.95,49.05,48.95,49.02,38419.0,42.5566,42.6436,42.5566,42.6175,38419.0
2023-01-27 11:50:00,49.01,49.03,48.96,48.98,71354.0,42.6088,42.6262,42.5653,42.5827,71354.0
2023-01-27 12:00:00,48.97,49.05,48.96,49.02,56840.0,42.574,42.6436,42.5653,42.6175,56840.0
2023-01-27 12:10:00,49.02,49.2,48.99,49.18,67773.0,42.6175,42.774,42.5914,42.7566,67773.0
2023-01-27 12:20:00,49.18,49.19,49.11,49.11,36497.0,42.7566,42.7653,42.6957,42.6957,36497.0
2023-01-27 12:30:00,49.1,49.14,49.07,49.12,25466.0,42.6871,42.7218,42.661,42.7044,25466.0
2023-01-27 12:40:00,49.12,49.14,49.1,49.14,23182.0,42.7044,42.7218,42.6871,42.7218,23182.0
2023-01-27 12:50:00,49.14,49.16,49.1,49.11,29964.0,42.7218,42.7392,42.6871,42.6957,29964.0
2023-01-27 13:00:00,49.12,49.14,49.06,49.12,33404.0,42.7044,42.7218,42.6523,42.7044,33404.0
2023-01-27 13:10:00,49.11,49.12,49.04,49.05,79012.0,42.6957,42.7044,42.6349,42.6436,79012.0
2023-01-27 13:20:00,49.04,49.04,48.94,48.94,37616.0,42.6349,42.6349,42.548,42.548,37616.0
2023-01-27 13:30:00,48.94,48.99,48.91,48.98,33187.0,42.548,42.5914,42.5219,42.5827,33187.0
2023-01-27 13:40:00,48.98,48.99,48.9,48.97,31059.0,42.5827,42.5914,42.5132,42.574,31059.0
2023-01-27 13:50:00,48.97,48.97,48.88,48.91,47381.0,42.574,42.574,42.4958,42.5219,47381.0
2023-01-27 14:00:00,48.91,48.96,48.83,48.87,58791.0,42.5219,42.5653,42.4523,42.4871,58791.0
2023-01-27 14:10:00,48.87,48.94,48.84,48.91,64580.0,42.4871,42.548,42.461,42.5219,64580.0
2023-01-27 14:20:00,48.92,49.02,48.91,48.97,43809.0,42.5306,42.6175,42.5219,42.574,43809.0
2023-01-27 14:30:00,48.97,48.99,48.87,48.93,61698.0,42.574,42.5914,42.4871,42.5393,61698.0
2023-01-27 14:40:00,48.92,49.03,48.92,49.0,41960.0,42.5306,42.6262,42.5306,42.6001,41960.0
2023-01-27 14:50:00,49.01,49.02,48.95,48.97,42251.0,42.6088,42.6175,42.5566,42.574,42251.0
2023-01-27 15:00:00,48.97,49.1,48.97,49.09,40473.0,42.574,42.6871,42.574,42.6784,40473.0
2023-01-27 15:10:00,49.09,49.11,48.99,49.01,48669.0,42.6784,42.6957,42.5914,42.6088,48669.0
2023-01-27 15:20:00,49.01,49.06,48.95,49.05,51740.0,42.6088,42.6523,42.5566,42.6436,51740.0
2023-01-27 15:30:00,49.05,49.08,48.99,49.0,72708.0,42.6436,42.6697,42.5914,42.6001,72708.0
2023-01-27 15:40:00,49.0,49.06,48.98,48.98,269870.0,42.6001,42.6523,42.5827,42.5827,269870.0
2023-01-27 15:50:00,48.98,48.99,48.82,48.85,334115.0,42.5827,42.5914,42.4436,42.4697,334115.0
2023-01-30 09:30:00,48.4,48.62,48.38,48.56,121079.0,42.0785,42.2697,42.0611,42.2176,121079.0
2023-01-30 09:40:00,48.57,48.66,48.42,48.6,57366.0,42.2263,42.3045,42.0959,42.2524,57366.0
2023-01-30 09:50:00,48.61,48.67,48.47,48.59,55587.0,42.2611,42.3132,42.1393,42.2437,55587.0
2023-01-30 10:00:00,48.59,48.75,48.58,48.73,121792.0,42.2437,42.3828,42.235,42.3654,121792.0
2023-01-30 10:10:00,48.73,48.74,48.61,48.63,64212.0,42.3654,42.3741,42.2611,42.2784,64212.0
2023-01-30 10:20:00,48.63,48.67,48.53,48.61,60821.0,42.2784,42.3132,42.1915,42.2611,60821.0
2023-01-30 10:30:00,48.61,48.61,48.52,48.58,55821.0,42.2611,42.2611,42.1828,42.235,55821.0
2023-01-30 10:40:00,48.58,48.58,48.42,48.57,193503.0,42.235,42.235,42.0959,42.2263,193503.0
2023-01-30 10:50:00,48.58,48.65,48.5,48.57,29783.0,42.235,42.2958,42.1654,42.2263,29783.0
2023-01-30 11:00:00,48.56,48.63,48.53,48.55,33036.0,42.2176,42.2784,42.1915,42.2089,33036.0
2023-01-30 11:10:00,48.56,48.78,48.56,48.78,159067.0,42.2176,42.4088,42.2176,42.4088,159067.0
2023-01-30 11:20:00,48.77,48.8,48.72,48.8,61690.0,42.4002,42.4262,42.3567,42.4262,61690.0
2023-01-30 11:30:00,48.8,48.86,48.78,48.82,79816.0,42.4262,42.4784,42.4088,42.4436,79816.0
2023-01-30 11:40:00,48.82,48.88,48.81,48.87,97402.0,42.4436,42.4958,42.4349,42.4871,97402.0
2023-01-30 11:50:00,48.87,48.92,48.77,48.8,135990.0,42.4871,42.5306,42.4002,42.4262,135990.0
2023-01-30 12:00:00,48.8,48.86,48.78,48.81,53271.0,42.4262,42.4784,42.4088,42.4349,53271.0
2023-01-30 12:10:00,48.81,48.9,48.8,48.85,66677.0,42.4349,42.5132,42.4262,42.4697,66677.0
2023-01-30 12:20:00,48.84,48.85,48.7,48.79,66217.0,42.461,42.4697,42.3393,42.4175,66217.0
2023-01-30 12:30:00,48.79,48.79,48.64,48.65,53371.0,42.4175,42.4175,42.2871,42.2958,53371.0
2023-01-30 12:40:00,48.65,48.72,48.57,48.59,55717.0,42.2958,42.3567,42.2263,42.2437,55717.0
2023-01-30 12:50:00,48.59,48.59,48.53,48.58,52724.0,42.2437,42.2437,42.1915,42.235,52724.0
2023-01-30 13:00:00,48.57,48.58,48.5,48.56,70689.0,42.2263,42.235,42.1654,42.2176,70689.0
2023-01-30 13:10:00,48.57,48.72,48.55,48.71,55439.0,42.2263,42.3567,42.2089,42.348,55439.0
2023-01-30 13:20:00,48.72,48.75,48.68,48.7,31099.0,42.3567,42.3828,42.3219,42.3393,31099.0
2023-01-30 13:30:00,48.69,48.69,48.6,48.66,51482.0,42.3306,42.3306,42.2524,42.3045,51482.0
2023-01-30 13:40:00,48.66,48.7,48.62,48.69,49894.0,42.3045,42.3393,42.2697,42.3306,49894.0
2023-01-30 13:50:00,48.69,48.74,48.64,48.72,50670.0,42.3306,42.3741,42.2871,42.3567,50670.0
2023-01-30 14:00:00,48.73,48.77,48.68,48.7,75724.0,42.3654,42.4002,42.3219,42.3393,75724.0
2023-01-30 14:10:00,48.7,48.74,48.68,48.73,55052.0,42.3393,42.3741,42.3219,42.3654,55052.0
2023-01-30 14:20:00,48.72,48.73,48.67,48.69,55442.0,42.3567,42.3654,42.3132,42.3306,55442.0
2023-01-30 14:30:00,48.69,48.69,48.63,48.68,46765.0,42.3306,42.3306,42.2784,42.3219,46765.0
2023-01-30 14:40:00,48.68,48.69,48.58,48.59,38944.0,42.3219,42.3306,42.235,42.2437,38944.0
2023-01-30 14:50:00,48.58,48.61,48.52,48.61,64969.0,42.235,42.2611,42.1828,42.2611,64969.0
2023-01-30 15:00:00,48.61,48.66,48.56,48.62,70053.0,42.2611,42.3045,42.2176,42.2697,70053.0
2023-01-30 15:10:00,48.62,48.63,48.51,48.54,94941.0,42.2697,42.2784,42.1741,42.2002,94941.0
2023-01-30 15:20:00,48.54,48.54,48.42,48.45,76939.0,42.2002,42.2002,42.0959,42.1219,76939.0
2023-01-30 15:30:00,48.45,48.63,48.41,48.6,137309.0,42.1219,42.2784,42.0872,42.2524,137309.0
2023-01-30 15:40:00,48.6,48.64,48.52,48.54,159501.0,42.2524,42.2871,42.1828,42.2002,159501.0
2023-01-30 15:50:00,48.53,48.61,48.42,48.45,548522.0,42.1915,42.2611,42.0959,42.1219,548522.0
2023-01-31 09:30:00,48.26,48.45,48.12,48.34,115795.0,41.9568,42.1219,41.8351,42.0263,115795.0
2023-01-31 09:40:00,48.36,48.41,48.26,48.32,63365.0,42.0437,42.0872,41.9568,42.0089,63365.0
2023-01-31 09:50:00,48.33,48.42,48.28,48.29,57521.0,42.0176,42.0959,41.9742,41.9828,57521.0
2023-01-31 10:00:00,48.29,48.34,48.17,48.2,86612.0,41.9828,42.0263,41.8785,41.9046,86612.0
2023-01-31 10:10:00,48.21,48.31,48.2,48.28,50513.0,41.9133,42.0002,41.9046,41.9742,50513.0
2023-01-31 10:20:00,48.28,48.33,48.19,48.32,73350.0,41.9742,42.0176,41.8959,42.0089,73350.0
2023-01-31 10:30:00,48.33,48.46,48.33,48.42,66201.0,42.0176,42.1306,42.0176,42.0959,66201.0
2023-01-31 10:40:00,48.42,48.55,48.41,48.49,48943.0,42.0959,42.2089,42.0872,42.1567,48943.0
2023-01-31 10:50:00,48.5,48.64,48.48,48.63,59836.0,42.1654,42.2871,42.148,42.2784,59836.0
2023-01-31 11:00:00,48.64,48.74,48.64,48.72,63871.0,42.2871,42.3741,42.2871,42.3567,63871.0
2023-01-31 11:10:00,48.72,48.72,48.57,48.59,43669.0,42.3567,42.3567,42.2263,42.2437,43669.0
2023-01-31 11:20:00,48.6,48.64,48.57,48.6,53426.0,42.2524,42.2871,42.2263,42.2524,53426.0
2023-01-31 11:30:00,48.6,48.63,48.55,48.59,53501.0,42.2524,42.2784,42.2089,42.2437,53501.0
2023-01-31 11:40:00,48.59,48.62,48.51,48.61,64585.0,42.2437,42.2697,42.1741,42.2611,64585.0
2023-01-31 11:50:00,48.61,48.75,48.59,48.73,78198.0,42.2611,42.3828,42.2437,42.3654,78198.0
2023-01-31 12:00:00,48.73,48.75,48.68,48.73,49829.0,42.3654,42.3828,42.3219,42.3654,49829.0
2023-01-31 12:10:00,48.73,48.77,48.69,48.74,83318.0,42.3654,42.4002,42.3306,42.3741,83318.0
2023-01-31 12:20:00,48.74,48.76,48.7,48.76,64237.0,42.3741,42.3915,42.3393,42.3915,64237.0
2023-01-31 12:30:00,48.75,48.82,48.72,48.82,41428.0,42.3828,42.4436,42.3567,42.4436,41428.0
2023-01-31 12:40:00,48.82,48.92,48.8,48.88,44678.0,42.4436,42.5306,42.4262,42.4958,44678.0
2023-01-31 12:50:00,48.89,48.93,48.86,48.92,40512.0,42.5045,42.5393,42.4784,42.5306,40512.0
2023-01-31 13:00:00,48.93,49.09,48.93,49.03,72063.0,42.5393,42.6784,42.5393,42.6262,72063.0
2023-01-31 13:10:00,49.02,49.09,48.97,49.05,68061.0,42.6175,42.6784,42.574,42.6436,68061.0
2023-01-31 13:20:00,49.04,49.06,49.0,49.06,75346.0,42.6349,42.6523,42.6001,42.6523,75346.0
2023-01-31 13:30:00,49.06,49.08,49.01,49.04,37721.0,42.6523,42.6697,42.6088,42.6349,37721.0
2023-01-31 13:40:00,49.04,49.12,49.04,49.09,45628.0,42.6349,42.7044,42.6349,42.6784,45628.0
2023-01-31 13:50:00,49.09,49.14,49.06,49.09,44103.0,42.6784,42.7218,42.6523,42.6784,44103.0
2023-01-31 14:00:00,49.09,49.16,49.04,49.15,113305.0,42.6784,42.7392,42.6349,42.7305,113305.0
2023-01-31 14:10:00,49.15,49.2,49.08,49.15,68747.0,42.7305,42.774,42.6697,42.7305,68747.0
2023-01-31 14:20:00,49.15,49.19,49.13,49.19,48220.0,42.7305,42.7653,42.7131,42.7653,48220.0
2023-01-31 14:30:00,49.19,49.24,49.17,49.2,57665.0,42.7653,42.8088,42.7479,42.774,57665.0
2023-01-31 14:40:00,49.2,49.27,49.19,49.25,55362.0,42.774,42.8348,42.7653,42.8175,55362.0
2023-01-31 14:50:00,49.25,49.25,49.1,49.12,113223.0,42.8175,42.8175,42.6871,42.7044,113223.0
2023-01-31 15:00:00,49.12,49.17,49.09,49.11,65229.0,42.7044,42.7479,42.6784,42.6957,65229.0
2023-01-31 15:10:00,49.11,49.11,48.96,48.97,112740.0,42.6957,42.6957,42.5653,42.574,112740.0
2023-01-31 15:20:00,48.98,49.05,48.97,49.02,108230.0,42.5827,42.6436,42.574,42.6175,108230.0
2023-01-31 15:30:00,49.02,49.16,49.01,49.15,119692.0,42.6175,42.7392,42.6088,42.7305,119692.0
2023-01-31 15:40:00,49.15,49.25,49.15,49.21,177093.0,42.7305,42.8175,42.7305,42.7827,177093.0
2023-01-31 15:50:00,49.21,49.43,49.2,49.4,853752.0,42.7827,42.974,42.774,42.9479,853752.0
2023-02-01 09:30:00,48.95,49.06,48.85,48.96,131787.0,42.5566,42.6523,42.4697,42.5653,131787.0
2023-02-01 09:40:00,48.94,49.02,48.77,48.99,85856.0,42.548,42.6175,42.4002,42.5914,85856.0
2023-02-01 09:50:00,48.98,49.17,48.96,49.05,93495.0,42.5827,42.7479,42.5653,42.6436,93495.0
2023-02-01 10:00:00,49.07,49.07,48.86,48.88,74830.0,42.661,42.661,42.4784,42.4958,74830.0
2023-02-01 10:10:00,48.88,48.99,48.86,48.88,65938.0,42.4958,42.5914,42.4784,42.4958,65938.0
2023-02-01 10:20:00,48.88,49.04,48.87,49.0,68193.0,42.4958,42.6349,42.4871,42.6001,68193.0
2023-02-01 10:30:00,49.01,49.17,48.99,49.13,51079.0,42.6088,42.7479,42.5914,42.7131,51079.0
2023-02-01 10:40:00,49.14,49.21,49.02,49.05,111076.0,42.7218,42.7827,42.6175,42.6436,111076.0
2023-02-01 10:50:00,49.04,49.04,48.91,48.95,60660.0,42.6349,42.6349,42.5219,42.5566,60660.0
2023-02-01 11:00:00,48.96,49.05,48.93,49.0,108961.0,42.5653,42.6436,42.5393,42.6001,108961.0
2023-02-01 11:10:00,49.01,49.05,48.98,49.05,53466.0,42.6088,42.6436,42.5827,42.6436,53466.0
2023-02-01 11:20:00,49.05,49.18,49.04,49.18,94994.0,42.6436,42.7566,42.6349,42.7566,94994.0
2023-02-01 11:30:00,49.19,49.2,49.09,49.12,58328.0,42.7653,42.774,42.6784,42.7044,58328.0
2023-02-01 11:40:00,49.12,49.2,49.12,49.16,62312.0,42.7044,42.774,42.7044,42.7392,62312.0
2023-02-01 11:50:00,49.15,49.21,49.12,49.15,67470.0,42.7305,42.7827,42.7044,42.7305,67470.0
2023-02-01 12:00:00,49.15,49.18,49.11,49.15,54160.0,42.7305,42.7566,42.6957,42.7305,54160.0
2023-02-01 12:10:00,49.15,49.15,49.04,49.07,148692.0,42.7305,42.7305,42.6349,42.661,148692.0
2023-02-01 12:20:00,49.07,49.2,49.06,49.15,91450.0,42.661,42.774,42.6523,42.7305,91450.0
2023-02-01 12:30:00,49.15,49.19,49.13,49.14,53522.0,42.7305,42.7653,42.7131,42.7218,53522.0
2023-02-01 12:40:00,49.15,49.16,49.12,49.13,40402.0,42.7305,42.7392,42.7044,42.7131,40402.0
2023-02-01 12:50:00,49.12,49.14,49.07,49.13,51516.0,42.7044,42.7218,42.661,42.7131,51516.0
2023-02-01 13:00:00,49.13,49.27,49.09,49.22,59534.0,42.7131,42.8348,42.6784,42.7914,59534.0
2023-02-01 13:10:00,49.22,49.22,49.13,49.14,41776.0,42.7914,42.7914,42.7131,42.7218,41776.0
2023-02-01 13:20:00,49.15,49.15,49.1,49.15,46302.0,42.7305,42.7305,42.6871,42.7305,46302.0
2023-02-01 13:30:00,49.14,49.22,49.14,49.21,39944.0,42.7218,42.7914,42.7218,42.7827,39944.0
2023-02-01 13:40:00,49.2,49.23,49.09,49.13,44221.0,42.774,42.8001,42.6784,42.7131,44221.0
2023-02-01 13:50:00,49.13,49.27,49.12,49.16,49844.0,42.7131,42.8348,42.7044,42.7392,49844.0
2023-02-01 14:00:00,49.12,49.2,48.81,49.13,110981.0,42.7044,42.774,42.4349,42.7131,110981.0
2023-02-01 14:10:00,49.12,49.25,49.04,49.08,103117.0,42.7044,42.8175,42.6349,42.6697,103117.0
2023-02-01 14:20:00,49.09,49.12,49.04,49.08,76248.0,42.6784,42.7044,42.6349,42.6697,76248.0
2023-02-01 14:30:00,49.08,49.41,48.81,49.38,339501.0,42.6697,42.9566,42.4349,42.9305,339501.0
2023-02-01 14:40:00,49.38,49.8,49.31,49.67,218214.0,42.9305,43.2956,42.8696,43.1826,218214.0
2023-02-01 14:50:00,49.69,49.82,49.63,49.74,146648.0,43.2,43.313,43.1478,43.2435,146648.0
2023-02-01 15:00:00,49.75,50.07,49.72,50.04,242050.0,43.2522,43.5304,43.2261,43.5043,242050.0
2023-02-01 15:10:00,50.02,50.04,49.75,49.84,138175.0,43.4869,43.5043,43.2522,43.3304,138175.0
2023-02-01 15:20:00,49.85,49.85,49.64,49.74,139328.0,43.3391,43.3391,43.1565,43.2435,139328.0
2023-02-01 15:30:00,49.74,49.99,49.73,49.87,219979.0,43.2435,43.4608,43.2348,43.3565,219979.0
2023-02-01 15:40:00,49.86,49.94,49.62,49.63,228002.0,43.3478,43.4173,43.1391,43.1478,228002.0
2023-02-01 15:50:00,49.62,49.63,49.49,49.63,588506.0,43.1391,43.1478,43.0261,43.1478,588506.0
2023-02-02 09:30:00,50.05,50.14,49.75,49.79,154950.0,43.513,43.5912,43.2522,43.2869,154950.0
2023-02-02 09:40:00,49.74,49.81,49.5,49.79,47381.0,43.2435,43.3043,43.0348,43.2869,47381.0
2023-02-02 09:50:00,49.77,49.83,49.63,49.7,60905.0,43.2695,43.3217,43.1478,43.2087,60905.0
2023-02-02 10:00:00,49.7,49.94,49.6,49.88,107315.0,43.2087,43.4173,43.1217,43.3652,107315.0
2023-02-02 10:10:00,49.87,49.97,49.75,49.97,44923.0,43.3565,43.4434,43.2522,43.4434,44923.0
2023-02-02 10:20:00,49.97,50.13,49.93,50.11,59458.0,43.4434,43.5825,43.4086,43.5651,59458.0
2023-02-02 10:30:00,50.12,50.24,50.11,50.23,86141.0,43.5738,43.6782,43.5651,43.6695,86141.0
2023-02-02 10:40:00,50.23,50.38,50.21,50.38,46608.0,43.6695,43.7999,43.6521,43.7999,46608.0
2023-02-02 10:50:00,50.38,50.57,50.38,50.48,68627.0,43.7999,43.9651,43.7999,43.8868,68627.0
2023-02-02 11:00:00,50.49,50.51,50.37,50.4,70982.0,43.8955,43.9129,43.7912,43.8173,70982.0
2023-02-02 11:10:00,50.4,50.41,50.2,50.22,50600.0,43.8173,43.826,43.6434,43.6608,50600.0
2023-02-02 11:20:00,50.23,50.41,50.23,50.41,63900.0,43.6695,43.826,43.6695,43.826,63900.0
2023-02-02 11:30:00,50.41,50.5,50.35,50.44,48341.0,43.826,43.9042,43.7738,43.852,48341.0
2023-02-02 11:40:00,50.44,50.45,50.35,50.42,48285.0,43.852,43.8607,43.7738,43.8346,48285.0
2023-02-02 11:50:00,50.43,50.45,50.28,50.32,80062.0,43.8433,43.8607,43.7129,43.7477,80062.0
2023-02-02 12:00:00,50.33,50.43,50.25,50.27,89259.0,43.7564,43.8433,43.6869,43.7042,89259.0
2023-02-02 12:10:00,50.27,50.34,50.24,50.26,40817.0,43.7042,43.7651,43.6782,43.6955,40817.0
2023-02-02 12:20:00,50.25,50.34,50.21,50.33,33439.0,43.6869,43.7651,43.6521,43.7564,33439.0
2023-02-02 12:30:00,50.33,50.49,50.33,50.48,95550.0,43.7564,43.8955,43.7564,43.8868,95550.0
2023-02-02 12:40:00,50.47,50.49,50.42,50.43,45289.0,43.8781,43.8955,43.8346,43.8433,45289.0
2023-02-02 12:50:00,50.43,50.47,50.34,50.45,62710.0,43.8433,43.8781,43.7651,43.8607,62710.0
2023-02-02 13:00:00,50.47,50.55,50.43,50.44,49649.0,43.8781,43.9477,43.8433,43.852,49649.0
2023-02-02 13:10:00,50.44,50.45,50.37,50.4,32086.0,43.852,43.8607,43.7912,43.8173,32086.0
2023-02-02 13:20:00,50.39,50.44,50.38,50.41,42489.0,43.8086,43.852,43.7999,43.826,42489.0
2023-02-02 13:30:00,50.42,50.47,50.4,50.46,32621.0,43.8346,43.8781,43.8173,43.8694,32621.0
2023-02-02 13:40:00,50.47,50.5,50.38,50.38,48749.0,43.8781,43.9042,43.7999,43.7999,48749.0
2023-02-02 13:50:00,50.37,50.39,50.3,50.37,45809.0,43.7912,43.8086,43.7303,43.7912,45809.0
2023-02-02 14:00:00,50.37,50.44,50.3,50.3,57985.0,43.7912,43.852,43.7303,43.7303,57985.0
2023-02-02 14:10:00,50.3,50.3,50.11,50.13,82656.0,43.7303,43.7303,43.5651,43.5825,82656.0
2023-02-02 14:20:00,50.13,50.17,50.1,50.15,62062.0,43.5825,43.6173,43.5564,43.5999,62062.0
2023-02-02 14:30:00,50.15,50.18,50.04,50.09,83180.0,43.5999,43.626,43.5043,43.5477,83180.0
2023-02-02 14:40:00,50.08,50.11,49.99,50.11,77511.0,43.5391,43.5651,43.4608,43.5651,77511.0
2023-02-02 14:50:00,50.1,50.15,49.95,49.99,68005.0,43.5564,43.5999,43.426,43.4608,68005.0
2023-02-02 15:00:00,49.98,50.09,49.92,50.03,75936.0,43.4521,43.5477,43.4,43.4956,75936.0
2023-02-02 15:10:00,50.04,50.16,50.02,50.06,74288.0,43.5043,43.6086,43.4869,43.5217,74288.0
2023-02-02 15:20:00,50.05,50.24,50.02,50.23,134443.0,43.513,43.6782,43.4869,43.6695,134443.0
2023-02-02 15:30:00,50.23,50.33,50.19,50.21,238737.0,43.6695,43.7564,43.6347,43.6521,238737.0
2023-02-02 15:40:00,50.21,50.36,50.17,50.36,250883.0,43.6521,43.7825,43.6173,43.7825,250883.0
2023-02-02 15:50:00,50.36,50.57,50.36,50.4,1105629.0,43.7825,43.9651,43.7825,43.8173,1105629.0
2023-02-03 09:30:00,49.79,50.02,49.67,50.0,117764.0,43.2869,43.4869,43.1826,43.4695,117764.0
2023-02-03 09:40:00,50.01,50.18,49.95,50.17,115713.0,43.4782,43.626,43.426,43.6173,115713.0
2023-02-03 09:50:00,50.19,50.19,49.97,49.97,231447.0,43.6347,43.6347,43.4434,43.4434,231447.0
2023-02-03 10:00:00,49.95,50.16,49.85,50.15,120499.0,43.426,43.6086,43.3391,43.5999,120499.0
2023-02-03 10:10:00,50.12,50.29,50.1,50.16,84865.0,43.5738,43.7216,43.5564,43.6086,84865.0
2023-02-03 10:20:00,50.18,50.29,50.13,50.29,79277.0,43.626,43.7216,43.5825,43.7216,79277.0
2023-02-03 10:30:00,50.29,50.37,50.21,50.34,79444.0,43.7216,43.7912,43.6521,43.7651,79444.0
2023-02-03 10:40:00,50.33,50.39,50.24,50.35,75165.0,43.7564,43.8086,43.6782,43.7738,75165.0
2023-02-03 10:50:00,50.35,50.36,50.11,50.21,84541.0,43.7738,43.7825,43.5651,43.6521,84541.0
2023-02-03 11:00:00,50.21,50.26,50.1,50.11,30873.0,43.6521,43.6955,43.5564,43.5651,30873.0
2023-02-03 11:10:00,50.11,50.27,50.1,50.24,450715.0,43.5651,43.7042,43.5564,43.6782,450715.0
2023-02-03 11:20:00,50.24,50.3,50.16,50.29,35299.0,43.6782,43.7303,43.6086,43.7216,35299.0
2023-02-03 11:30:00,50.29,50.33,50.14,50.15,41488.0,43.7216,43.7564,43.5912,43.5999,41488.0
2023-02-03 11:40:00,50.16,50.29,50.13,50.17,72767.0,43.6086,43.7216,43.5825,43.6173,72767.0
2023-02-03 11:50:00,50.17,50.3,50.17,50.23,44248.0,43.6173,43.7303,43.6173,43.6695,44248.0
2023-02-03 12:00:00,50.24,50.33,50.21,50.32,105765.0,43.6782,43.7564,43.6521,43.7477,105765.0
2023-02-03 12:10:00,50.32,50.41,50.31,50.4,39972.0,43.7477,43.826,43.739,43.8173,39972.0
2023-02-03 12:20:00,50.4,50.52,50.38,50.42,69154.0,43.8173,43.9216,43.7999,43.8346,69154.0
2023-02-03 12:30:00,50.43,50.5,50.41,50.46,69888.0,43.8433,43.9042,43.826,43.8694,69888.0
2023-02-03 12:40:00,50.46,50.51,50.39,50.4,52770.0,43.8694,43.9129,43.8086,43.8173,52770.0
2023-02-03 12:50:00,50.41,50.46,50.2,50.25,77421.0,43.826,43.8694,43.6434,43.6869,77421.0
2023-02-03 13:00:00,50.24,50.26,50.08,50.09,63157.0,43.6782,43.6955,43.5391,43.5477,63157.0
2023-02-03 13:10:00,50.09,50.17,50.05,50.15,33112.0,43.5477,43.6173,43.513,43.5999,33112.0
2023-02-03 13:20:00,50.14,50.18,50.03,50.03,40794.0,43.5912,43.626,43.4956,43.4956,40794.0
2023-02-03 13:30:00,50.04,50.1,49.99,50.09,50905.0,43.5043,43.5564,43.4608,43.5477,50905.0
2023-02-03 13:40:00,50.06,50.11,49.96,50.02,65062.0,43.5217,43.5651,43.4347,43.4869,65062.0
2023-02-03 13:50:00,50.03,50.14,50.03,50.09,56404.0,43.4956,43.5912,43.4956,43.5477,56404.0
2023-02-03 14:00:00,50.09,50.12,50.04,50.05,76358.0,43.5477,43.5738,43.5043,43.513,76358.0
2023-02-03 14:10:00,50.05,50.07,49.98,50.0,50016.0,43.513,43.5304,43.4521,43.4695,50016.0
2023-02-03 14:20:00,50.01,50.08,49.96,50.08,101354.0,43.4782,43.5391,43.4347,43.5391,101354.0
2023-02-03 14:30:00,50.08,50.09,49.96,50.07,77432.0,43.5391,43.5477,43.4347,43.5304,77432.0
2023-02-03 14:40:00,50.06,50.09,49.97,50.01,54772.0,43.5217,43.5477,43.4434,43.4782,54772.0
2023-02-03 14:50:00,50.01,50.01,49.88,49.9,81717.0,43.4782,43.4782,43.3652,43.3826,81717.0
2023-02-03 15:00:00,49.9,49.94,49.8,49.94,91272.0,43.3826,43.4173,43.2956,43.4173,91272.0
2023-02-03 15:10:00,49.93,50.07,49.92,50.03,129676.0,43.4086,43.5304,43.4,43.4956,129676.0
2023-02-03 15:20:00,50.04,50.05,49.93,49.94,58157.0,43.5043,43.513,43.4086,43.4173,58157.0
2023-02-03 15:30:00,49.94,50.02,49.83,49.86,107877.0,43.4173,43.4869,43.3217,43.3478,107877.0
2023-02-03 15:40:00,49.85,49.96,49.78,49.87,194436.0,43.3391,43.4347,43.2782,43.3565,194436.0
2023-02-03 15:50:00,49.87,50.1,49.87,50.09,695946.0,43.3565,43.5564,43.3565,43.5477,695946.0
2023-02-06 09:30:00,49.91,49.91,49.75,49.82,105039.0,43.3913,43.3913,43.2522,43.313,105039.0
2023-02-06 09:40:00,49.81,49.82,49.61,49.65,70452.0,43.3043,43.313,43.1304,43.1652,70452.0
2023-02-06 09:50:00,49.62,49.72,49.57,49.69,77851.0,43.1391,43.2261,43.0957,43.2,77851.0
2023-02-06 10:00:00,49.69,49.75,49.62,49.66,66266.0,43.2,43.2522,43.1391,43.1739,66266.0
2023-02-06 10:10:00,49.65,49.65,49.34,49.44,70771.0,43.1652,43.1652,42.8957,42.9826,70771.0
2023-02-06 10:20:00,49.44,49.64,49.43,49.59,69741.0,42.9826,43.1565,42.974,43.1131,69741.0
2023-02-06 10:30:00,49.59,49.59,49.37,49.41,87369.0,43.1131,43.1131,42.9218,42.9566,87369.0
2023-02-06 10:40:00,49.41,49.5,49.35,49.43,65954.0,42.9566,43.0348,42.9044,42.974,65954.0
2023-02-06 10:50:00,49.43,49.57,49.42,49.51,59160.0,42.974,43.0957,42.9653,43.0435,59160.0
2023-02-06 11:00:00,49.52,49.62,49.46,49.55,76551.0,43.0522,43.1391,43.0,43.0783,76551.0
2023-02-06 11:10:00,49.55,49.65,49.52,49.63,40049.0,43.0783,43.1652,43.0522,43.1478,40049.0
2023-02-06 11:20:00,49.61,49.61,49.51,49.57,45780.0,43.1304,43.1304,43.0435,43.0957,45780.0
2023-02-06 11:30:00,49.57,49.6,49.49,49.5,57273.0,43.0957,43.1217,43.0261,43.0348,57273.0
2023-02-06 11:40:00,49.49,49.54,49.47,49.48,31769.0,43.0261,43.0696,43.0087,43.0174,31769.0
2023-02-06 11:50:00,49.49,49.55,49.46,49.51,38966.0,43.0261,43.0783,43.0,43.0435,38966.0
2023-02-06 12:00:00,49.51,49.55,49.47,49.52,36425.0,43.0435,43.0783,43.0087,43.0522,36425.0
2023-02-06 12:10:00,49.52,49.55,49.46,49.52,44082.0,43.0522,43.0783,43.0,43.0522,44082.0
2023-02-06 12:20:00,49.51,49.57,49.5,49.54,33055.0,43.0435,43.0957,43.0348,43.0696,33055.0
2023-02-06 12:30:00,49.54,49.63,49.52,49.6,42101.0,43.0696,43.1478,43.0522,43.1217,42101.0
2023-02-06 12:40:00,49.6,49.7,49.55,49.69,93991.0,43.1217,43.2087,43.0783,43.2,93991.0
2023-02-06 12:50:00,49.68,49.75,49.63,49.64,114023.0,43.1913,43.2522,43.1478,43.1565,114023.0
2023-02-06 13:00:00,49.63,49.63,49.53,49.59,40567.0,43.1478,43.1478,43.0609,43.1131,40567.0
2023-02-06 13:10:00,49.59,49.65,49.54,49.64,71469.0,43.1131,43.1652,43.0696,43.1565,71469.0
2023-02-06 13:20:00,49.63,49.66,49.59,49.61,66083.0,43.1478,43.1739,43.1131,43.1304,66083.0
2023-02-06 13:30:00,49.61,49.65,49.6,49.61,39163.0,43.1304,43.1652,43.1217,43.1304,39163.0
2023-02-06 13:40:00,49.61,49.66,49.56,49.57,39225.0,43.1304,43.1739,43.087,43.0957,39225.0
2023-02-06 13:50:00,49.57,49.65,49.57,49.64,41095.0,43.0957,43.1652,43.0957,43.1565,41095.0
2023-02-06 14:00:00,49.64,49.69,49.63,49.65,42116.0,43.1565,43.2,43.1478,43.1652,42116.0
2023-02-06 14:10:00,49.66,49.72,49.64,49.72,53464.0,43.1739,43.2261,43.1565,43.2261,53464.0
2023-02-06 14:20:00,49.71,49.74,49.64,49.65,62258.0,43.2174,43.2435,43.1565,43.1652,62258.0
2023-02-06 14:30:00,49.65,49.66,49.58,49.61,72250.0,43.1652,43.1739,43.1044,43.1304,72250.0
2023-02-06 14:40:00,49.61,49.61,49.52,49.55,53181.0,43.1304,43.1304,43.0522,43.0783,53181.0
2023-02-06 14:50:00,49.55,49.58,49.52,49.58,54994.0,43.0783,43.1044,43.0522,43.1044,54994.0
2023-02-06 15:00:00,49.58,49.59,49.47,49.54,42767.0,43.1044,43.1131,43.0087,43.0696,42767.0
2023-02-06 15:10:00,49.54,49.57,49.5,49.54,79270.0,43.0696,43.0957,43.0348,43.0696,79270.0
2023-02-06 15:20:00,49.54,49.58,49.5,49.58,138070.0,43.0696,43.1044,43.0348,43.1044,138070.0
2023-02-06 15:30:00,49.58,49.69,49.5,49.65,186302.0,43.1044,43.2,43.0348,43.1652,186302.0
2023-02-06 15:40:00,49.65,49.7,49.59,49.61,269659.0,43.1652,43.2087,43.1131,43.1304,269659.0
2023-02-06 15:50:00,49.61,49.71,49.54,49.6,822686.0,43.1304,43.2174,43.0696,43.1217,822686.0
2023-02-07 09:30:00,49.25,49.53,49.23,49.47,108839.0,42.8175,43.0609,42.8001,43.0087,108839.0
2023-02-07 09:40:00,49.51,49.61,49.44,49.44,160595.0,43.0435,43.1304,42.9826,42.9826,160595.0
2023-02-07 09:50:00,49.45,49.57,49.44,49.53,35456.0,42.9913,43.0957,42.9826,43.0609,35456.0
2023-02-07 10:00:00,49.52,49.52,49.42,49.46,30177.0,43.0522,43.0522,42.9653,43.0,30177.0
2023-02-07 10:10:00,49.45,49.49,49.39,49.45,43072.0,42.9913,43.0261,42.9392,42.9913,43072.0
2023-02-07 10:20:00,49.46,49.46,49.35,49.42,31703.0,43.0,43.0,42.9044,42.9653,31703.0
2023-02-07 10:30:00,49.42,49.44,49.34,49.43,44249.0,42.9653,42.9826,42.8957,42.974,44249.0
2023-02-07 10:40:00,49.43,49.44,49.36,49.43,42437.0,42.974,42.9826,42.9131,42.974,42437.0
2023-02-07 10:50:00,49.45,49.49,49.38,49.41,37605.0,42.9913,43.0261,42.9305,42.9566,37605.0
2023-02-07 11:00:00,49.41,49.53,49.37,49.52,87293.0,42.9566,43.0609,42.9218,43.0522,87293.0
2023-02-07 11:10:00,49.51,49.6,49.51,49.58,59302.0,43.0435,43.1217,43.0435,43.1044,59302.0
2023-02-07 11:20:00,49.58,49.6,49.52,49.57,87637.0,43.1044,43.1217,43.0522,43.0957,87637.0
2023-02-07 11:30:00,49.57,49.71,49.56,49.65,163096.0,43.0957,43.2174,43.087,43.1652,163096.0
2023-02-07 11:40:00,49.66,49.81,49.63,49.81,138928.0,43.1739,43.3043,43.1478,43.3043,138928.0
2023-02-07 11:50:00,49.81,49.86,49.68,49.73,73981.0,43.3043,43.3478,43.1913,43.2348,73981.0
2023-02-07 12:00:00,49.73,49.76,49.67,49.68,185798.0,43.2348,43.2609,43.1826,43.1913,185798.0
2023-02-07 12:10:00,49.68,49.78,49.67,49.71,89106.0,43.1913,43.2782,43.1826,43.2174,89106.0
2023-02-07 12:20:00,49.71,49.72,49.6,49.64,64906.0,43.2174,43.2261,43.1217,43.1565,64906.0
2023-02-07 12:30:00,49.64,49.68,49.59,49.62,94514.0,43.1565,43.1913,43.1131,43.1391,94514.0
2023-02-07 12:40:00,49.63,49.85,49.58,49.82,220367.0,43.1478,43.3391,43.1044,43.313,220367.0
2023-02-07 12:50:00,49.84,49.97,49.75,49.86,341028.0,43.3304,43.4434,43.2522,43.3478,341028.0
2023-02-07 13:00:00,49.87,49.98,49.69,49.7,201204.0,43.3565,43.4521,43.2,43.2087,201204.0
2023-02-07 13:10:00,49.71,49.74,49.42,49.56,130556.0,43.2174,43.2435,42.9653,43.087,130556.0
2023-02-07 13:20:00,49.56,49.59,49.21,49.21,109108.0,43.087,43.1131,42.7827,42.7827,109108.0
2023-02-07 13:30:00,49.22,49.22,49.02,49.2,139123.0,42.7914,42.7914,42.6175,42.774,139123.0
2023-02-07 13:40:00,49.22,49.29,49.13,49.15,84990.0,42.7914,42.8522,42.7131,42.7305,84990.0
2023-02-07 13:50:00,49.14,49.38,49.13,49.38,68274.0,42.7218,42.9305,42.7131,42.9305,68274.0
2023-02-07 14:00:00,49.37,49.68,49.37,49.61,75678.0,42.9218,43.1913,42.9218,43.1304,75678.0
2023-02-07 14:10:00,49.61,49.65,49.56,49.58,84879.0,43.1304,43.1652,43.087,43.1044,84879.0
2023-02-07 14:20:00,49.58,49.62,49.5,49.58,117297.0,43.1044,43.1391,43.0348,43.1044,117297.0
2023-02-07 14:30:00,49.58,49.78,49.58,49.73,62807.0,43.1044,43.2782,43.1044,43.2348,62807.0
2023-02-07 14:40:00,49.73,49.81,49.7,49.77,58017.0,43.2348,43.3043,43.2087,43.2695,58017.0
2023-02-07 14:50:00,49.76,49.89,49.74,49.88,49425.0,43.2609,43.3739,43.2435,43.3652,49425.0
2023-02-07 15:00:00,49.89,49.99,49.81,49.84,83396.0,43.3739,43.4608,43.3043,43.3304,83396.0
2023-02-07 15:10:00,49.84,50.02,49.84,49.98,104400.0,43.3304,43.4869,43.3304,43.4521,104400.0
2023-02-07 15:20:00,49.99,50.04,49.95,50.02,118431.0,43.4608,43.5043,43.426,43.4869,118431.0
2023-02-07 15:30:00,50.01,50.09,49.95,50.09,103494.0,43.4782,43.5477,43.426,43.5477,103494.0
2023-02-07 15:40:00,50.09,50.18,50.07,50.16,155808.0,43.5477,43.626,43.5304,43.6086,155808.0
2023-02-07 15:50:00,50.17,50.28,50.03,50.03,568243.0,43.6173,43.7129,43.4956,43.4956,568243.0
2023-02-08 09:30:00,49.33,49.76,49.12,49.6,101992.0,42.887,43.2609,42.7044,43.1217,101992.0
2023-02-08 09:40:00,49.59,49.81,49.58,49.75,54478.0,43.1131,43.3043,43.1044,43.2522,54478.0
2023-02-08 09:50:00,49.75,49.85,49.7,49.83,65332.0,43.2522,43.3391,43.2087,43.3217,65332.0
2023-02-08 10:00:00,49.82,49.87,49.69,49.73,42192.0,43.313,43.3565,43.2,43.2348,42192.0
2023-02-08 10:10:00,49.7,49.79,49.69,49.79,54998.0,43.2087,43.2869,43.2,43.2869,54998.0
2023-02-08 10:20:00,49.79,49.81,49.71,49.76,52842.0,43.2869,43.3043,43.2174,43.2609,52842.0
2023-02-08 10:30:00,49.76,49.82,49.66,49.81,54777.0,43.2609,43.313,43.1739,43.3043,54777.0
2023-02-08 10:40:00,49.82,49.83,49.75,49.8,45482.0,43.313,43.3217,43.2522,43.2956,45482.0
2023-02-08 10:50:00,49.79,49.8,49.56,49.69,110799.0,43.2869,43.2956,43.087,43.2,110799.0
2023-02-08 11:00:00,49.68,49.68,49.56,49.62,41404.0,43.1913,43.1913,43.087,43.1391,41404.0
2023-02-08 11:10:00,49.62,49.71,49.59,49.71,68012.0,43.1391,43.2174,43.1131,43.2174,68012.0
2023-02-08 11:20:00,49.71,49.73,49.5,49.55,55623.0,43.2174,43.2348,43.0348,43.0783,55623.0
2023-02-08 11:30:00,49.52,49.55,49.45,49.5,52886.0,43.0522,43.0783,42.9913,43.0348,52886.0
2023-02-08 11:40:00,49.51,49.51,49.36,49.45,96996.0,43.0435,43.0435,42.9131,42.9913,96996.0
2023-02-08 11:50:00,49.45,49.51,49.39,49.5,61704.0,42.9913,43.0435,42.9392,43.0348,61704.0
2023-02-08 12:00:00,49.49,49.52,49.37,49.5,49720.0,43.0261,43.0522,42.9218,43.0348,49720.0
2023-02-08 12:10:00,49.5,49.53,49.4,49.44,54453.0,43.0348,43.0609,42.9479,42.9826,54453.0
2023-02-08 12:20:00,49.43,49.47,49.41,49.46,26693.0,42.974,43.0087,42.9566,43.0,26693.0
2023-02-08 12:30:00,49.47,49.51,49.38,49.39,39080.0,43.0087,43.0435,42.9305,42.9392,39080.0
2023-02-08 12:40:00,49.38,49.42,49.35,49.42,28345.0,42.9305,42.9653,42.9044,42.9653,28345.0
2023-02-08 12:50:00,49.42,49.46,49.4,49.43,27838.0,42.9653,43.0,42.9479,42.974,27838.0
2023-02-08 13:00:00,49.43,49.51,49.42,49.46,61439.0,42.974,43.0435,42.9653,43.0,61439.0
2023-02-08 13:10:00,49.46,49.59,49.46,49.56,56457.0,43.0,43.1131,43.0,43.087,56457.0
2023-02-08 13:20:00,49.56,49.64,49.49,49.49,84740.0,43.087,43.1565,43.0261,43.0261,84740.0
2023-02-08 13:30:00,49.49,49.53,49.44,49.47,59342.0,43.0261,43.0609,42.9826,43.0087,59342.0
2023-02-08 13:40:00,49.47,49.5,49.4,49.41,52542.0,43.0087,43.0348,42.9479,42.9566,52542.0
2023-02-08 13:50:00,49.41,49.43,49.37,49.41,48709.0,42.9566,42.974,42.9218,42.9566,48709.0
2023-02-08 14:00:00,49.41,49.41,49.29,49.33,55008.0,42.9566,42.9566,42.8522,42.887,55008.0
2023-02-08 14:10:00,49.33,49.43,49.32,49.43,50628.0,42.887,42.974,42.8783,42.974,50628.0
2023-02-08 14:20:00,49.43,49.43,49.25,49.27,68729.0,42.974,42.974,42.8175,42.8348,68729.0
2023-02-08 14:30:00,49.26,49.29,49.21,49.23,60692.0,42.8262,42.8522,42.7827,42.8001,60692.0
2023-02-08 14:40:00,49.23,49.25,49.14,49.18,56878.0,42.8001,42.8175,42.7218,42.7566,56878.0
2023-02-08 14:50:00,49.18,49.3,49.17,49.29,55544.0,42.7566,42.8609,42.7479,42.8522,55544.0
2023-02-08 15:00:00,49.29,49.3,49.22,49.28,78359.0,42.8522,42.8609,42.7914,42.8435,78359.0
2023-02-08 15:10:00,49.29,49.35,49.25,49.29,103792.0,42.8522,42.9044,42.8175,42.8522,103792.0
2023-02-08 15:20:00,49.29,49.52,49.29,49.46,143837.0,42.8522,43.0522,42.8522,43.0,143837.0
2023-02-08 15:30:00,49.46,49.48,49.34,49.41,120102.0,43.0,43.0174,42.8957,42.9566,120102.0
2023-02-08 15:40:00,49.41,49.42,49.27,49.29,145791.0,42.9566,42.9653,42.8348,42.8522,145791.0
2023-02-08 15:50:00,49.28,49.38,49.26,49.27,602996.0,42.8435,42.9305,42.8262,42.8348,602996.0
2023-02-09 09:30:00,49.07,49.1,48.7,48.76,72791.0,43.1238,43.1502,42.7986,42.8514,72791.0
2023-02-09 09:40:00,48.76,48.95,48.75,48.93,56724.0,42.8514,43.0183,42.8426,43.0008,56724.0
2023-02-09 09:50:00,48.95,49.07,48.77,48.84,65277.0,43.0183,43.1238,42.8602,42.9217,65277.0
2023-02-09 10:00:00,48.85,48.94,48.82,48.84,37954.0,42.9305,43.0096,42.9041,42.9217,37954.0
2023-02-09 10:10:00,48.83,48.95,48.82,48.9,23016.0,42.9129,43.0183,42.9041,42.9744,23016.0
2023-02-09 10:20:00,48.9,48.92,48.68,48.7,26259.0,42.9744,42.992,42.7811,42.7986,26259.0
2023-02-09 10:30:00,48.69,48.74,48.67,48.72,49195.0,42.7899,42.8338,42.7723,42.8162,49195.0
2023-02-09 10:40:00,48.73,48.75,48.6,48.66,36652.0,42.825,42.8426,42.7108,42.7635,36652.0
2023-02-09 10:50:00,48.65,48.7,48.57,48.66,49011.0,42.7547,42.7986,42.6844,42.7635,49011.0
2023-02-09 11:00:00,48.66,48.7,48.54,48.59,76815.0,42.7635,42.7986,42.658,42.702,76815.0
2023-02-09 11:10:00,48.61,48.61,48.48,48.51,28529.0,42.7195,42.7195,42.6053,42.6317,28529.0
2023-02-09 11:20:00,48.51,48.57,48.46,48.55,51056.0,42.6317,42.6844,42.5877,42.6668,51056.0
2023-02-09 11:30:00,48.54,48.6,48.52,48.58,40526.0,42.658,42.7108,42.6405,42.6932,40526.0
2023-02-09 11:40:00,48.57,48.57,48.49,48.54,33343.0,42.6844,42.6844,42.6141,42.658,33343.0
2023-02-09 11:50:00,48.54,48.55,48.5,48.55,38905.0,42.658,42.6668,42.6229,42.6668,38905.0
2023-02-09 12:00:00,48.56,48.66,48.56,48.65,38331.0,42.6756,42.7635,42.6756,42.7547,38331.0
2023-02-09 12:10:00,48.65,48.67,48.58,48.65,39386.0,42.7547,42.7723,42.6932,42.7547,39386.0
2023-02-09 12:20:00,48.65,48.68,48.61,48.62,38670.0,42.7547,42.7811,42.7195,42.7283,38670.0
2023-02-09 12:30:00,48.61,48.61,48.49,48.52,34558.0,42.7195,42.7195,42.6141,42.6405,34558.0
2023-02-09 12:40:00,48.5,48.55,48.43,48.45,52102.0,42.6229,42.6668,42.5614,42.5789,52102.0
2023-02-09 12:50:00,48.43,48.57,48.42,48.56,43605.0,42.5614,42.6844,42.5526,42.6756,43605.0
2023-02-09 13:00:00,48.56,48.56,48.44,48.51,36917.0,42.6756,42.6756,42.5701,42.6317,36917.0
2023-02-09 13:10:00,48.51,48.54,48.46,48.49,34378.0,42.6317,42.658,42.5877,42.6141,34378.0
2023-02-09 13:20:00,48.47,48.51,48.42,48.5,72912.0,42.5965,42.6317,42.5526,42.6229,72912.0
2023-02-09 13:30:00,48.5,48.55,48.41,48.42,37732.0,42.6229,42.6668,42.5438,42.5526,37732.0
2023-02-09 13:40:00,48.43,48.43,48.32,48.39,43695.0,42.5614,42.5614,42.4647,42.5262,43695.0
2023-02-09 13:50:00,48.4,48.42,48.35,48.39,32827.0,42.535,42.5526,42.4911,42.5262,32827.0
2023-02-09 14:00:00,48.38,48.41,48.3,48.34,28810.0,42.5174,42.5438,42.4471,42.4823,28810.0
2023-02-09 14:10:00,48.34,48.34,48.21,48.23,45060.0,42.4823,42.4823,42.368,42.3856,45060.0
2023-02-09 14:20:00,48.23,48.28,48.16,48.17,38376.0,42.3856,42.4295,42.3241,42.3329,38376.0
2023-02-09 14:30:00,48.17,48.25,48.16,48.18,31801.0,42.3329,42.4032,42.3241,42.3417,31801.0
2023-02-09 14:40:00,48.19,48.25,48.15,48.21,29361.0,42.3504,42.4032,42.3153,42.368,29361.0
2023-02-09 14:50:00,48.2,48.22,48.04,48.06,66190.0,42.3592,42.3768,42.2186,42.2362,66190.0
2023-02-09 15:00:00,48.05,48.06,47.91,48.03,91350.0,42.2274,42.2362,42.1044,42.2098,91350.0
2023-02-09 15:10:00,48.03,48.04,47.95,47.96,61889.0,42.2098,42.2186,42.1395,42.1483,61889.0
2023-02-09 15:20:00,47.95,48.01,47.91,47.93,60204.0,42.1395,42.1923,42.1044,42.1219,60204.0
2023-02-09 15:30:00,47.92,47.93,47.79,47.91,124310.0,42.1132,42.1219,41.9989,42.1044,124310.0
2023-02-09 15:40:00,47.9,48.31,47.87,47.98,234514.0,42.0956,42.4559,42.0692,42.1659,234514.0
2023-02-09 15:50:00,47.98,48.07,47.86,47.92,519464.0,42.1659,42.245,42.0604,42.1132,519464.0
2023-02-10 09:30:00,47.8,48.06,47.73,47.88,150459.0,42.0077,42.2362,41.9462,42.078,150459.0
2023-02-10 09:40:00,47.89,48.19,47.79,48.14,127593.0,42.0868,42.3504,41.9989,42.3065,127593.0
2023-02-10 09:50:00,48.14,48.22,48.09,48.1,109089.0,42.3065,42.3768,42.2626,42.2713,109089.0
2023-02-10 10:00:00,48.1,48.14,47.92,48.14,79657.0,42.2713,42.3065,42.1132,42.3065,79657.0
2023-02-10 10:10:00,48.13,48.39,48.13,48.37,120778.0,42.2977,42.5262,42.2977,42.5086,120778.0
2023-02-10 10:20:00,48.38,48.42,48.3,48.32,78310.0,42.5174,42.5526,42.4471,42.4647,78310.0
2023-02-10 10:30:00,48.31,48.38,48.2,48.24,77062.0,42.4559,42.5174,42.3592,42.3944,77062.0
2023-02-10 10:40:00,48.23,48.3,48.17,48.27,58676.0,42.3856,42.4471,42.3329,42.4207,58676.0
2023-02-10 10:50:00,48.27,48.27,48.16,48.2,59669.0,42.4207,42.4207,42.3241,42.3592,59669.0
2023-02-10 11:00:00,48.2,48.29,48.2,48.26,37117.0,42.3592,42.4383,42.3592,42.412,37117.0
2023-02-10 11:10:00,48.26,48.32,48.18,48.3,31896.0,42.412,42.4647,42.3417,42.4471,31896.0
2023-02-10 11:20:00,48.3,48.36,48.23,48.24,64810.0,42.4471,42.4998,42.3856,42.3944,64810.0
2023-02-10 11:30:00,48.23,48.26,48.19,48.22,37406.0,42.3856,42.412,42.3504,42.3768,37406.0
2023-02-10 11:40:00,48.22,48.26,48.18,48.2,35356.0,42.3768,42.412,42.3417,42.3592,35356.0
2023-02-10 11:50:00,48.21,48.26,48.17,48.18,43216.0,42.368,42.412,42.3329,42.3417,43216.0
2023-02-10 12:00:00,48.19,48.2,48.06,48.12,155269.0,42.3504,42.3592,42.2362,42.2889,155269.0
2023-02-10 12:10:00,48.13,48.13,48.0,48.09,30839.0,42.2977,42.2977,42.1835,42.2626,30839.0
2023-02-10 12:20:00,48.09,48.21,48.08,48.15,54919.0,42.2626,42.368,42.2538,42.3153,54919.0
2023-02-10 12:30:00,48.15,48.25,48.14,48.14,48010.0,42.3153,42.4032,42.3065,42.3065,48010.0
2023-02-10 12:40:00,48.14,48.2,48.12,48.15,39552.0,42.3065,42.3592,42.2889,42.3153,39552.0
2023-02-10 12:50:00,48.15,48.2,48.11,48.18,63560.0,42.3153,42.3592,42.2801,42.3417,63560.0
2023-02-10 13:00:00,48.19,48.21,48.12,48.14,62534.0,42.3504,42.368,42.2889,42.3065,62534.0
2023-02-10 13:10:00,48.15,48.18,48.12,48.17,57686.0,42.3153,42.3417,42.2889,42.3329,57686.0
2023-02-10 13:20:00,48.16,48.22,48.09,48.11,51243.0,42.3241,42.3768,42.2626,42.2801,51243.0
2023-02-10 13:30:00,48.11,48.15,48.07,48.11,82213.0,42.2801,42.3153,42.245,42.2801,82213.0
2023-02-10 13:40:00,48.11,48.14,48.07,48.11,75410.0,42.2801,42.3065,42.245,42.2801,75410.0
2023-02-10 13:50:00,48.1,48.14,48.0,48.02,65987.0,42.2713,42.3065,42.1835,42.201,65987.0
2023-02-10 14:00:00,48.02,48.05,47.99,48.03,107654.0,42.201,42.2274,42.1747,42.2098,107654.0
2023-02-10 14:10:00,48.02,48.08,47.99,48.07,63940.0,42.201,42.2538,42.1747,42.245,63940.0
2023-02-10 14:20:00,48.06,48.09,47.99,47.99,90869.0,42.2362,42.2626,42.1747,42.1747,90869.0
2023-02-10 14:30:00,48.0,48.05,47.95,48.01,73223.0,42.1835,42.2274,42.1395,42.1923,73223.0
2023-02-10 14:40:00,48.01,48.03,47.94,48.0,55469.0,42.1923,42.2098,42.1307,42.1835,55469.0
2023-02-10 14:50:00,48.01,48.12,47.99,48.12,93742.0,42.1923,42.2889,42.1747,42.2889,93742.0
2023-02-10 15:00:00,48.12,48.18,48.07,48.09,161239.0,42.2889,42.3417,42.245,42.2626,161239.0
2023-02-10 15:10:00,48.08,48.16,48.05,48.12,196432.0,42.2538,42.3241,42.2274,42.2889,196432.0
2023-02-10 15:20:00,48.11,48.16,48.07,48.14,141193.0,42.2801,42.3241,42.245,42.3065,141193.0
2023-02-10 15:30:00,48.14,48.28,48.13,48.28,144263.0,42.3065,42.4295,42.2977,42.4295,144263.0
2023-02-10 15:40:00,48.28,48.35,48.22,48.32,175610.0,42.4295,42.4911,42.3768,42.4647,175610.0
2023-02-10 15:50:00,48.31,48.39,48.26,48.37,573284.0,42.4559,42.5262,42.412,42.5086,573284.0
2023-02-13 09:30:00,48.38,48.6,48.01,48.55,145553.0,42.5174,42.7108,42.1923,42.6668,145553.0
2023-02-13 09:40:00,48.57,48.75,48.52,48.75,74776.0,42.6844,42.8426,42.6405,42.8426,74776.0
2023-02-13 09:50:00,48.75,48.8,48.65,48.73,79835.0,42.8426,42.8865,42.7547,42.825,79835.0
2023-02-13 10:00:00,48.73,48.8,48.67,48.78,78554.0,42.825,42.8865,42.7723,42.8689,78554.0
2023-02-13 10:10:00,48.77,48.88,48.75,48.84,169130.0,42.8602,42.9568,42.8426,42.9217,169130.0
2023-02-13 10:20:00,48.84,49.01,48.83,49.0,133189.0,42.9217,43.0711,42.9129,43.0623,133189.0
2023-02-13 10:30:00,49.01,49.03,48.93,49.0,83270.0,43.0711,43.0887,43.0008,43.0623,83270.0
2023-02-13 10:40:00,49.01,49.04,48.94,48.98,89430.0,43.0711,43.0974,43.0096,43.0447,89430.0
2023-02-13 10:50:00,48.99,49.04,48.95,48.98,70876.0,43.0535,43.0974,43.0183,43.0447,70876.0
2023-02-13 11:00:00,48.99,49.01,48.87,48.88,47434.0,43.0535,43.0711,42.948,42.9568,47434.0
2023-02-13 11:10:00,48.89,48.93,48.86,48.91,61174.0,42.9656,43.0008,42.9393,42.9832,61174.0
2023-02-13 11:20:00,48.91,48.92,48.83,48.83,46708.0,42.9832,42.992,42.9129,42.9129,46708.0
2023-02-13 11:30:00,48.84,48.89,48.77,48.84,82800.0,42.9217,42.9656,42.8602,42.9217,82800.0
2023-02-13 11:40:00,48.84,48.99,48.83,48.93,57636.0,42.9217,43.0535,42.9129,43.0008,57636.0
2023-02-13 11:50:00,48.91,48.92,48.85,48.9,33817.0,42.9832,42.992,42.9305,42.9744,33817.0
2023-02-13 12:00:00,48.89,48.93,48.86,48.93,44901.0,42.9656,43.0008,42.9393,43.0008,44901.0
2023-02-13 12:10:00,48.93,48.95,48.88,48.94,40763.0,43.0008,43.0183,42.9568,43.0096,40763.0
2023-02-13 12:20:00,48.94,48.96,48.9,48.93,58798.0,43.0096,43.0271,42.9744,43.0008,58798.0
2023-02-13 12:30:00,48.92,48.97,48.91,48.95,51744.0,42.992,43.0359,42.9832,43.0183,51744.0
2023-02-13 12:40:00,48.96,48.98,48.9,48.96,30605.0,43.0271,43.0447,42.9744,43.0271,30605.0
2023-02-13 12:50:00,48.96,48.97,48.91,48.93,51802.0,43.0271,43.0359,42.9832,43.0008,51802.0
2023-02-13 13:00:00,48.94,48.96,48.87,48.87,35779.0,43.0096,43.0271,42.948,42.948,35779.0
2023-02-13 13:10:00,48.87,48.89,48.85,48.88,30227.0,42.948,42.9656,42.9305,42.9568,30227.0
2023-02-13 13:20:00,48.88,48.96,48.85,48.93,62231.0,42.9568,43.0271,42.9305,43.0008,62231.0
2023-02-13 13:30:00,48.93,49.01,48.92,49.0,80585.0,43.0008,43.0711,42.992,43.0623,80585.0
2023-02-13 13:40:00,49.0,49.12,49.0,49.1,53225.0,43.0623,43.1677,43.0623,43.1502,53225.0
2023-02-13 13:50:00,49.1,49.13,49.05,49.08,62774.0,43.1502,43.1765,43.1062,43.1326,62774.0
2023-02-13 14:00:00,49.08,49.1,48.99,49.0,48164.0,43.1326,43.1502,43.0535,43.0623,48164.0
2023-02-13 14:10:00,49.01,49.05,48.96,49.04,50602.0,43.0711,43.1062,43.0271,43.0974,50602.0
2023-02-13 14:20:00,49.03,49.06,49.01,49.04,61392.0,43.0887,43.115,43.0711,43.0974,61392.0
2023-02-13 14:30:00,49.04,49.07,48.98,49.07,104916.0,43.0974,43.1238,43.0447,43.1238,104916.0
2023-02-13 14:40:00,49.07,49.07,48.99,49.06,98332.0,43.1238,43.1238,43.0535,43.115,98332.0
2023-02-13 14:50:00,49.05,49.11,49.05,49.11,69687.0,43.1062,43.159,43.1062,43.159,69687.0
2023-02-13 15:00:00,49.12,49.16,49.05,49.14,102178.0,43.1677,43.2029,43.1062,43.1853,102178.0
2023-02-13 15:10:00,49.14,49.14,49.02,49.05,82843.0,43.1853,43.1853,43.0799,43.1062,82843.0
2023-02-13 15:20:00,49.06,49.08,48.99,49.0,65001.0,43.115,43.1326,43.0535,43.0623,65001.0
2023-02-13 15:30:00,49.0,49.12,48.99,49.11,91978.0,43.0623,43.1677,43.0535,43.159,91978.0
2023-02-13 15:40:00,49.12,49.19,49.11,49.17,134613.0,43.1677,43.2293,43.159,43.2117,134613.0
2023-02-13 15:50:00,49.17,49.18,49.05,49.11,554978.0,43.2117,43.2205,43.1062,43.159,554978.0
2023-02-14 09:30:00,48.91,48.96,48.76,48.81,112873.0,42.9832,43.0271,42.8514,42.8953,112873.0
2023-02-14 09:40:00,48.81,48.95,48.66,48.91,35053.0,42.8953,43.0183,42.7635,42.9832,35053.0
2023-02-14 09:50:00,48.93,49.14,48.91,49.12,44597.0,43.0008,43.1853,42.9832,43.1677,44597.0
2023-02-14 10:00:00,49.12,49.19,49.06,49.12,80574.0,43.1677,43.2293,43.115,43.1677,80574.0
2023-02-14 10:10:00,49.11,49.32,49.08,49.26,77323.0,43.159,43.3435,43.1326,43.2908,77323.0
2023-02-14 10:20:00,49.25,49.3,49.16,49.19,120228.0,43.282,43.3259,43.2029,43.2293,120228.0
2023-02-14 10:30:00,49.19,49.22,48.89,48.89,87130.0,43.2293,43.2556,42.9656,42.9656,87130.0
2023-02-14 10:40:00,48.88,48.91,48.74,48.83,99629.0,42.9568,42.9832,42.8338,42.9129,99629.0
2023-02-14 10:50:00,48.82,48.87,48.71,48.78,79600.0,42.9041,42.948,42.8074,42.8689,79600.0
2023-02-14 11:00:00,48.78,48.99,48.76,48.86,97814.0,42.8689,43.0535,42.8514,42.9393,97814.0
2023-02-14 11:10:00,48.88,48.96,48.83,48.93,53140.0,42.9568,43.0271,42.9129,43.0008,53140.0
2023-02-14 11:20:00,48.94,48.99,48.78,48.79,81143.0,43.0096,43.0535,42.8689,42.8777,81143.0
2023-02-14 11:30:00,48.79,48.79,48.61,48.61,76535.0,42.8777,42.8777,42.7195,42.7195,76535.0
2023-02-14 11:40:00,48.59,48.71,48.49,48.68,84880.0,42.702,42.8074,42.6141,42.7811,84880.0
2023-02-14 11:50:00,48.68,48.68,48.53,48.67,56676.0,42.7811,42.7811,42.6492,42.7723,56676.0
2023-02-14 12:00:00,48.66,48.72,48.65,48.68,50985.0,42.7635,42.8162,42.7547,42.7811,50985.0
2023-02-14 12:10:00,48.69,48.82,48.68,48.77,86030.0,42.7899,42.9041,42.7811,42.8602,86030.0
2023-02-14 12:20:00,48.77,48.87,48.73,48.83,41795.0,42.8602,42.948,42.825,42.9129,41795.0
2023-02-14 12:30:00,48.82,48.87,48.76,48.8,30244.0,42.9041,42.948,42.8514,42.8865,30244.0
2023-02-14 12:40:00,48.8,48.84,48.76,48.8,53815.0,42.8865,42.9217,42.8514,42.8865,53815.0
2023-02-14 12:50:00,48.8,48.87,48.76,48.84,38640.0,42.8865,42.948,42.8514,42.9217,38640.0
2023-02-14 13:00:00,48.81,49.05,48.8,48.96,70977.0,42.8953,43.1062,42.8865,43.0271,70977.0
2023-02-14 13:10:00,48.96,49.07,48.92,49.0,46425.0,43.0271,43.1238,42.992,43.0623,46425.0
2023-02-14 13:20:00,48.98,49.0,48.86,48.86,56630.0,43.0447,43.0623,42.9393,42.9393,56630.0
2023-02-14 13:30:00,48.87,48.92,48.83,48.87,37916.0,42.948,42.992,42.9129,42.948,37916.0
2023-02-14 13:40:00,48.89,48.92,48.83,48.85,61131.0,42.9656,42.992,42.9129,42.9305,61131.0
2023-02-14 13:50:00,48.85,48.92,48.82,48.87,38308.0,42.9305,42.992,42.9041,42.948,38308.0
2023-02-14 14:00:00,48.88,48.95,48.73,48.79,65498.0,42.9568,43.0183,42.825,42.8777,65498.0
2023-02-14 14:10:00,48.8,48.95,48.77,48.94,32306.0,42.8865,43.0183,42.8602,43.0096,32306.0
2023-02-14 14:20:00,48.94,48.96,48.87,48.91,49697.0,43.0096,43.0271,42.948,42.9832,49697.0
2023-02-14 14:30:00,48.91,49.06,48.89,49.02,34842.0,42.9832,43.115,42.9656,43.0799,34842.0
2023-02-14 14:40:00,49.01,49.02,48.96,48.99,48269.0,43.0711,43.0799,43.0271,43.0535,48269.0
2023-02-14 14:50:00,48.99,49.02,48.92,48.98,50596.0,43.0535,43.0799,42.992,43.0447,50596.0
2023-02-14 15:00:00,48.98,49.01,48.87,48.9,65753.0,43.0447,43.0711,42.948,42.9744,65753.0
2023-02-14 15:10:00,48.89,48.95,48.83,48.91,90586.0,42.9656,43.0183,42.9129,42.9832,90586.0
2023-02-14 15:20:00,48.91,48.95,48.88,48.91,110092.0,42.9832,43.0183,42.9568,42.9832,110092.0
2023-02-14 15:30:00,48.91,48.93,48.86,48.91,111375.0,42.9832,43.0008,42.9393,42.9832,111375.0
2023-02-14 15:40:00,48.9,48.98,48.86,48.97,103911.0,42.9744,43.0447,42.9393,43.0359,103911.0
2023-02-14 15:50:00,48.97,48.98,48.8,48.84,385514.0,43.0359,43.0447,42.8865,42.9217,385514.0
2023-02-15 09:30:00,48.38,48.57,48.2,48.47,94844.0,42.5174,42.6844,42.3592,42.5965,94844.0
2023-02-15 09:40:00,48.48,48.77,48.47,48.76,55146.0,42.6053,42.8602,42.5965,42.8514,55146.0
2023-02-15 09:50:00,48.75,48.81,48.61,48.74,32841.0,42.8426,42.8953,42.7195,42.8338,32841.0
2023-02-15 10:00:00,48.73,48.84,48.69,48.72,53201.0,42.825,42.9217,42.7899,42.8162,53201.0
2023-02-15 10:10:00,48.71,48.8,48.63,48.79,67883.0,42.8074,42.8865,42.7371,42.8777,67883.0
2023-02-15 10:20:00,48.78,48.81,48.66,48.66,29225.0,42.8689,42.8953,42.7635,42.7635,29225.0
2023-02-15 10:30:00,48.66,48.81,48.65,48.77,55474.0,42.7635,42.8953,42.7547,42.8602,55474.0
2023-02-15 10:40:00,48.75,48.76,48.62,48.64,29423.0,42.8426,42.8514,42.7283,42.7459,29423.0
2023-02-15 10:50:00,48.64,48.76,48.63,48.71,45405.0,42.7459,42.8514,42.7371,42.8074,45405.0
2023-02-15 11:00:00,48.7,48.9,48.68,48.88,52478.0,42.7986,42.9744,42.7811,42.9568,52478.0
2023-02-15 11:10:00,48.88,48.95,48.85,48.95,32935.0,42.9568,43.0183,42.9305,43.0183,32935.0
2023-02-15 11:20:00,48.95,48.96,48.84,48.9,48709.0,43.0183,43.0271,42.9217,42.9744,48709.0
2023-02-15 11:30:00,48.91,48.92,48.77,48.82,33133.0,42.9832,42.992,42.8602,42.9041,33133.0
2023-02-15 11:40:00,48.83,48.92,48.82,48.88,30698.0,42.9129,42.992,42.9041,42.9568,30698.0
2023-02-15 11:50:00,48.89,48.94,48.85,48.86,22286.0,42.9656,43.0096,42.9305,42.9393,22286.0
2023-02-15 12:00:00,48.86,48.86,48.7,48.73,35136.0,42.9393,42.9393,42.7986,42.825,35136.0
2023-02-15 12:10:00,48.73,48.76,48.69,48.72,22578.0,42.825,42.8514,42.7899,42.8162,22578.0
2023-02-15 12:20:00,48.71,48.73,48.65,48.66,36177.0,42.8074,42.825,42.7547,42.7635,36177.0
2023-02-15 12:30:00,48.65,48.72,48.64,48.67,29780.0,42.7547,42.8162,42.7459,42.7723,29780.0
2023-02-15 12:40:00,48.67,48.72,48.66,48.71,18852.0,42.7723,42.8162,42.7635,42.8074,18852.0
2023-02-15 12:50:00,48.72,48.73,48.63,48.64,18108.0,42.8162,42.825,42.7371,42.7459,18108.0
2023-02-15 13:00:00,48.66,48.68,48.61,48.67,20812.0,42.7635,42.7811,42.7195,42.7723,20812.0
2023-02-15 13:10:00,48.67,48.72,48.65,48.71,25325.0,42.7723,42.8162,42.7547,42.8074,25325.0
2023-02-15 13:20:00,48.72,48.74,48.7,48.72,29377.0,42.8162,42.8338,42.7986,42.8162,29377.0
2023-02-15 13:30:00,48.73,48.78,48.69,48.76,40060.0,42.825,42.8689,42.7899,42.8514,40060.0
2023-02-15 13:40:00,48.76,48.83,48.74,48.83,36503.0,42.8514,42.9129,42.8338,42.9129,36503.0
2023-02-15 13:50:00,48.84,48.9,48.82,48.89,53020.0,42.9217,42.9744,42.9041,42.9656,53020.0
2023-02-15 14:00:00,48.9,48.9,48.8,48.89,30243.0,42.9744,42.9744,42.8865,42.9656,30243.0
2023-02-15 14:10:00,48.89,48.92,48.85,48.85,40990.0,42.9656,42.992,42.9305,42.9305,40990.0
2023-02-15 14:20:00,48.85,48.88,48.81,48.87,25109.0,42.9305,42.9568,42.8953,42.948,25109.0
2023-02-15 14:30:00,48.88,48.88,48.82,48.88,36284.0,42.9568,42.9568,42.9041,42.9568,36284.0
2023-02-15 14:40:00,48.87,48.89,48.78,48.79,33743.0,42.948,42.9656,42.8689,42.8777,33743.0
2023-02-15 14:50:00,48.8,48.81,48.68,48.69,73732.0,42.8865,42.8953,42.7811,42.7899,73732.0
2023-02-15 15:00:00,48.69,48.75,48.67,48.74,36993.0,42.7899,42.8426,42.7723,42.8338,36993.0
2023-02-15 15:10:00,48.74,48.74,48.67,48.68,52191.0,42.8338,42.8338,42.7723,42.7811,52191.0
2023-02-15 15:20:00,48.69,48.77,48.68,48.75,34064.0,42.7899,42.8602,42.7811,42.8426,34064.0
2023-02-15 15:30:00,48.74,48.81,48.71,48.8,52169.0,42.8338,42.8953,42.8074,42.8865,52169.0
2023-02-15 15:40:00,48.8,48.86,48.77,48.84,74912.0,42.8865,42.9393,42.8602,42.9217,74912.0
2023-02-15 15:50:00,48.84,48.92,48.79,48.91,243483.0,42.9217,42.992,42.8777,42.9832,243483.0
2023-02-16 09:30:00,48.21,48.33,47.74,47.84,218246.0,42.368,42.4735,41.955,42.0429,218246.0
2023-02-16 09:40:00,47.86,48.16,47.83,48.1,179846.0,42.0604,42.3241,42.0341,42.2713,179846.0
2023-02-16 09:50:00,48.09,48.13,48.0,48.06,109866.0,42.2626,42.2977,42.1835,42.2362,109866.0
2023-02-16 10:00:00,48.06,48.16,48.0,48.11,137795.0,42.2362,42.3241,42.1835,42.2801,137795.0
2023-02-16 10:10:00,48.09,48.24,48.08,48.23,58174.0,42.2626,42.3944,42.2538,42.3856,58174.0
2023-02-16 10:20:00,48.25,48.25,48.09,48.18,91393.0,42.4032,42.4032,42.2626,42.3417,91393.0
2023-02-16 10:30:00,48.18,48.3,48.17,48.27,35350.0,42.3417,42.4471,42.3329,42.4207,35350.0
2023-02-16 10:40:00,48.27,48.34,48.2,48.32,81874.0,42.4207,42.4823,42.3592,42.4647,81874.0
2023-02-16 10:50:00,48.33,48.4,48.3,48.34,100032.0,42.4735,42.535,42.4471,42.4823,100032.0
2023-02-16 11:00:00,48.35,48.4,48.24,48.28,86835.0,42.4911,42.535,42.3944,42.4295,86835.0
2023-02-16 11:10:00,48.29,48.35,48.2,48.23,85471.0,42.4383,42.4911,42.3592,42.3856,85471.0
2023-02-16 11:20:00,48.22,48.3,48.2,48.27,39920.0,42.3768,42.4471,42.3592,42.4207,39920.0
2023-02-16 11:30:00,48.27,48.42,48.27,48.32,116046.0,42.4207,42.5526,42.4207,42.4647,116046.0
2023-02-16 11:40:00,48.32,48.45,48.28,48.43,52986.0,42.4647,42.5789,42.4295,42.5614,52986.0
2023-02-16 11:50:00,48.43,48.44,48.35,48.4,104885.0,42.5614,42.5701,42.4911,42.535,104885.0
2023-02-16 12:00:00,48.4,48.41,48.29,48.37,68449.0,42.535,42.5438,42.4383,42.5086,68449.0
2023-02-16 12:10:00,48.37,48.41,48.22,48.22,72629.0,42.5086,42.5438,42.3768,42.3768,72629.0
2023-02-16 12:20:00,48.22,48.41,48.21,48.37,42916.0,42.3768,42.5438,42.368,42.5086,42916.0
2023-02-16 12:30:00,48.36,48.45,48.36,48.4,53205.0,42.4998,42.5789,42.4998,42.535,53205.0
2023-02-16 12:40:00,48.4,48.4,48.35,48.36,44369.0,42.535,42.535,42.4911,42.4998,44369.0
2023-02-16 12:50:00,48.36,48.39,48.27,48.29,51163.0,42.4998,42.5262,42.4207,42.4383,51163.0
2023-02-16 13:00:00,48.3,48.37,48.25,48.37,44606.0,42.4471,42.5086,42.4032,42.5086,44606.0
2023-02-16 13:10:00,48.37,48.37,48.27,48.3,40693.0,42.5086,42.5086,42.4207,42.4471,40693.0
2023-02-16 13:20:00,48.3,48.32,48.23,48.3,45929.0,42.4471,42.4647,42.3856,42.4471,45929.0
2023-02-16 13:30:00,48.32,48.45,48.29,48.43,54071.0,42.4647,42.5789,42.4383,42.5614,54071.0
2023-02-16 13:40:00,48.43,48.46,48.36,48.38,65415.0,42.5614,42.5877,42.4998,42.5174,65415.0
2023-02-16 13:50:00,48.37,48.4,48.31,48.34,38765.0,42.5086,42.535,42.4559,42.4823,38765.0
2023-02-16 14:00:00,48.34,48.39,48.33,48.38,68974.0,42.4823,42.5262,42.4735,42.5174,68974.0
2023-02-16 14:10:00,48.38,48.44,48.38,48.41,40198.0,42.5174,42.5701,42.5174,42.5438,40198.0
2023-02-16 14:20:00,48.41,48.45,48.36,48.42,51626.0,42.5438,42.5789,42.4998,42.5526,51626.0
2023-02-16 14:30:00,48.41,48.44,48.39,48.4,52916.0,42.5438,42.5701,42.5262,42.535,52916.0
2023-02-16 14:40:00,48.4,48.4,48.29,48.32,75487.0,42.535,42.535,42.4383,42.4647,75487.0
2023-02-16 14:50:00,48.32,48.34,48.27,48.3,48538.0,42.4647,42.4823,42.4207,42.4471,48538.0
2023-02-16 15:00:00,48.3,48.32,48.19,48.24,129363.0,42.4471,42.4647,42.3504,42.3944,129363.0
2023-02-16 15:10:00,48.24,48.28,48.11,48.14,66688.0,42.3944,42.4295,42.2801,42.3065,66688.0
2023-02-16 15:20:00,48.14,48.16,48.05,48.06,98173.0,42.3065,42.3241,42.2274,42.2362,98173.0
2023-02-16 15:30:00,48.06,48.09,47.98,48.05,98079.0,42.2362,42.2626,42.1659,42.2274,98079.0
2023-02-16 15:40:00,48.05,48.07,47.96,48.04,129435.0,42.2274,42.245,42.1483,42.2186,129435.0
2023-02-16 15:50:00,48.03,48.13,47.95,47.96,522304.0,42.2098,42.2977,42.1395,42.1483,522304.0
2023-02-17 09:30:00,48.0,48.09,47.81,47.93,224853.0,42.1835,42.2626,42.0165,42.1219,224853.0
2023-02-17 09:40:00,47.92,47.99,47.84,47.9,77928.0,42.1132,42.1747,42.0429,42.0956,77928.0
2023-02-17 09:50:00,47.93,47.94,47.76,47.81,53116.0,42.1219,42.1307,41.9725,42.0165,53116.0
2023-02-17 10:00:00,47.8,48.06,47.8,48.0,39639.0,42.0077,42.2362,42.0077,42.1835,39639.0
2023-02-17 10:10:00,48.0,48.1,47.97,48.09,111773.0,42.1835,42.2713,42.1571,42.2626,111773.0
2023-02-17 10:20:00,48.09,48.19,48.04,48.08,74006.0,42.2626,42.3504,42.2186,42.2538,74006.0
2023-02-17 10:30:00,48.08,48.2,48.05,48.09,55972.0,42.2538,42.3592,42.2274,42.2626,55972.0
2023-02-17 10:40:00,48.09,48.18,48.03,48.18,80961.0,42.2626,42.3417,42.2098,42.3417,80961.0
2023-02-17 10:50:00,48.18,48.22,48.09,48.12,49986.0,42.3417,42.3768,42.2626,42.2889,49986.0
2023-02-17 11:00:00,48.11,48.14,48.02,48.09,131386.0,42.2801,42.3065,42.201,42.2626,131386.0
2023-02-17 11:10:00,48.1,48.17,48.04,48.06,33498.0,42.2713,42.3329,42.2186,42.2362,33498.0
2023-02-17 11:20:00,48.05,48.12,48.03,48.11,57071.0,42.2274,42.2889,42.2098,42.2801,57071.0
2023-02-17 11:30:00,48.11,48.18,48.08,48.18,53876.0,42.2801,42.3417,42.2538,42.3417,53876.0
2023-02-17 11:40:00,48.18,48.24,48.15,48.21,54395.0,42.3417,42.3944,42.3153,42.368,54395.0
2023-02-17 11:50:00,48.2,48.21,48.14,48.18,36914.0,42.3592,42.368,42.3065,42.3417,36914.0
2023-02-17 12:00:00,48.18,48.25,48.18,48.23,37492.0,42.3417,42.4032,42.3417,42.3856,37492.0
2023-02-17 12:10:00,48.24,48.29,48.23,48.24,31910.0,42.3944,42.4383,42.3856,42.3944,31910.0
2023-02-17 12:20:00,48.24,48.35,48.24,48.34,45586.0,42.3944,42.4911,42.3944,42.4823,45586.0
2023-02-17 12:30:00,48.33,48.36,48.31,48.34,60604.0,42.4735,42.4998,42.4559,42.4823,60604.0
2023-02-17 12:40:00,48.34,48.36,48.21,48.26,42627.0,42.4823,42.4998,42.368,42.412,42627.0
2023-02-17 12:50:00,48.26,48.28,48.17,48.21,70832.0,42.412,42.4295,42.3329,42.368,70832.0
2023-02-17 13:00:00,48.2,48.27,48.18,48.24,58269.0,42.3592,42.4207,42.3417,42.3944,58269.0
2023-02-17 13:10:00,48.24,48.31,48.23,48.28,51495.0,42.3944,42.4559,42.3856,42.4295,51495.0
2023-02-17 13:20:00,48.28,48.28,48.18,48.23,38061.0,42.4295,42.4295,42.3417,42.3856,38061.0
2023-02-17 13:30:00,48.22,48.27,48.17,48.23,56551.0,42.3768,42.4207,42.3329,42.3856,56551.0
2023-02-17 13:40:00,48.23,48.29,48.22,48.27,36410.0,42.3856,42.4383,42.3768,42.4207,36410.0
2023-02-17 13:50:00,48.27,48.28,48.22,48.26,47827.0,42.4207,42.4295,42.3768,42.412,47827.0
2023-02-17 14:00:00,48.26,48.36,48.25,48.35,36669.0,42.412,42.4998,42.4032,42.4911,36669.0
2023-02-17 14:10:00,48.34,48.37,48.24,48.28,69225.0,42.4823,42.5086,42.3944,42.4295,69225.0
2023-02-17 14:20:00,48.28,48.47,48.26,48.44,72555.0,42.4295,42.5965,42.412,42.5701,72555.0
2023-02-17 14:30:00,48.44,48.49,48.43,48.45,49580.0,42.5701,42.6141,42.5614,42.5789,49580.0
2023-02-17 14:40:00,48.44,48.47,48.37,48.47,52165.0,42.5701,42.5965,42.5086,42.5965,52165.0
2023-02-17 14:50:00,48.47,48.51,48.45,48.48,95886.0,42.5965,42.6317,42.5789,42.6053,95886.0
2023-02-17 15:00:00,48.48,48.53,48.43,48.47,61962.0,42.6053,42.6492,42.5614,42.5965,61962.0
2023-02-17 15:10:00,48.46,48.48,48.38,48.42,68096.0,42.5877,42.6053,42.5174,42.5526,68096.0
2023-02-17 15:20:00,48.41,48.43,48.31,48.33,59968.0,42.5438,42.5614,42.4559,42.4735,59968.0
2023-02-17 15:30:00,48.33,48.49,48.28,48.4,118403.0,42.4735,42.6141,42.4295,42.535,118403.0
2023-02-17 15:40:00,48.4,48.43,48.3,48.3,131966.0,42.535,42.5614,42.4471,42.4471,131966.0
2023-02-17 15:50:00,48.31,48.51,48.31,48.5,438305.0,42.4559,42.6317,42.4559,42.6229,438305.0
2023-02-21 09:30:00,48.02,48.19,47.84,47.9,123042.0,42.201,42.3504,42.0429,42.0956,123042.0
2023-02-21 09:40:00,47.91,47.92,47.69,47.69,70965.0,42.1044,42.1132,41.911,41.911,70965.0
2023-02-21 09:50:00,47.69,47.76,47.55,47.56,86418.0,41.911,41.9725,41.788,41.7968,86418.0
2023-02-21 10:00:00,47.54,47.71,47.5,47.64,64523.0,41.7792,41.9286,41.7441,41.8671,64523.0
2023-02-21 10:10:00,47.62,47.71,47.58,47.64,59073.0,41.8495,41.9286,41.8144,41.8671,59073.0
2023-02-21 10:20:00,47.64,47.64,47.52,47.58,47984.0,41.8671,41.8671,41.7616,41.8144,47984.0
2023-02-21 10:30:00,47.57,47.65,47.53,47.56,57152.0,41.8056,41.8759,41.7704,41.7968,57152.0
2023-02-21 10:40:00,47.56,47.63,47.49,47.49,54821.0,41.7968,41.8583,41.7353,41.7353,54821.0
2023-02-21 10:50:00,47.5,47.5,47.33,47.33,56614.0,41.7441,41.7441,41.5947,41.5947,56614.0
2023-02-21 11:00:00,47.34,47.37,47.27,47.29,49675.0,41.6034,41.6298,41.5419,41.5595,49675.0
2023-02-21 11:10:00,47.29,47.31,47.21,47.28,71443.0,41.5595,41.5771,41.4892,41.5507,71443.0
2023-02-21 11:20:00,47.28,47.28,47.09,47.11,53337.0,41.5507,41.5507,41.3837,41.4013,53337.0
2023-02-21 11:30:00,47.1,47.13,47.04,47.05,50807.0,41.3925,41.4189,41.3398,41.3486,50807.0
2023-02-21 11:40:00,47.05,47.12,47.05,47.08,48992.0,41.3486,41.4101,41.3486,41.375,48992.0
2023-02-21 11:50:00,47.08,47.12,47.0,47.12,72866.0,41.375,41.4101,41.3046,41.4101,72866.0
2023-02-21 12:00:00,47.12,47.2,47.09,47.16,58497.0,41.4101,41.4804,41.3837,41.4453,58497.0
2023-02-21 12:10:00,47.16,47.17,47.06,47.12,42573.0,41.4453,41.454,41.3574,41.4101,42573.0
2023-02-21 12:20:00,47.12,47.14,47.05,47.08,28287.0,41.4101,41.4277,41.3486,41.375,28287.0
2023-02-21 12:30:00,47.09,47.17,47.05,47.15,104862.0,41.3837,41.454,41.3486,41.4365,104862.0
2023-02-21 12:40:00,47.16,47.21,47.12,47.2,78581.0,41.4453,41.4892,41.4101,41.4804,78581.0
2023-02-21 12:50:00,47.2,47.22,47.18,47.21,44183.0,41.4804,41.498,41.4628,41.4892,44183.0
2023-02-21 13:00:00,47.2,47.23,47.15,47.16,46722.0,41.4804,41.5068,41.4365,41.4453,46722.0
2023-02-21 13:10:00,47.16,47.18,47.13,47.17,50737.0,41.4453,41.4628,41.4189,41.454,50737.0
2023-02-21 13:20:00,47.16,47.21,47.1,47.12,53023.0,41.4453,41.4892,41.3925,41.4101,53023.0
2023-02-21 13:30:00,47.13,47.15,47.1,47.13,56194.0,41.4189,41.4365,41.3925,41.4189,56194.0
2023-02-21 13:40:00,47.12,47.17,47.11,47.12,107016.0,41.4101,41.454,41.4013,41.4101,107016.0
2023-02-21 13:50:00,47.12,47.12,47.05,47.09,45190.0,41.4101,41.4101,41.3486,41.3837,45190.0
2023-02-21 14:00:00,47.09,47.1,46.96,47.0,54449.0,41.3837,41.3925,41.2695,41.3046,54449.0
2023-02-21 14:10:00,47.01,47.01,46.95,46.96,65084.0,41.3134,41.3134,41.2607,41.2695,65084.0
2023-02-21 14:20:00,46.95,47.04,46.92,47.02,61211.0,41.2607,41.3398,41.2343,41.3222,61211.0
2023-02-21 14:30:00,47.01,47.12,47.0,47.12,76977.0,41.3134,41.4101,41.3046,41.4101,76977.0
2023-02-21 14:40:00,47.11,47.18,47.08,47.14,74460.0,41.4013,41.4628,41.375,41.4277,74460.0
2023-02-21 14:50:00,47.15,47.15,47.09,47.13,50656.0,41.4365,41.4365,41.3837,41.4189,50656.0
2023-02-21 15:00:00,47.13,47.22,47.13,47.15,63352.0,41.4189,41.498,41.4189,41.4365,63352.0
2023-02-21 15:10:00,47.15,47.17,47.08,47.14,48729.0,41.4365,41.454,41.375,41.4277,48729.0
2023-02-21 15:20:00,47.13,47.18,47.1,47.18,64612.0,41.4189,41.4628,41.3925,41.4628,64612.0
2023-02-21 15:30:00,47.18,47.24,47.17,47.23,93245.0,41.4628,41.5156,41.454,41.5068,93245.0
2023-02-21 15:40:00,47.23,47.3,47.15,47.27,167913.0,41.5068,41.5683,41.4365,41.5419,167913.0
2023-02-21 15:50:00,47.27,47.28,47.1,47.15,472349.0,41.5419,41.5507,41.3925,41.4365,472349.0
2023-02-22 09:30:00,47.17,47.32,47.04,47.21,105982.0,41.454,41.5859,41.3398,41.4892,105982.0
2023-02-22 09:40:00,47.21,47.22,47.1,47.17,97383.0,41.4892,41.498,41.3925,41.454,97383.0
2023-02-22 09:50:00,47.17,47.22,47.11,47.22,35164.0,41.454,41.498,41.4013,41.498,35164.0
2023-02-22 10:00:00,47.21,47.26,47.2,47.26,41469.0,41.4892,41.5331,41.4804,41.5331,41469.0
2023-02-22 10:10:00,47.26,47.26,47.11,47.12,113931.0,41.5331,41.5331,41.4013,41.4101,113931.0
2023-02-22 10:20:00,47.13,47.23,47.1,47.1,52504.0,41.4189,41.5068,41.3925,41.3925,52504.0
2023-02-22 10:30:00,47.09,47.1,46.93,47.0,63760.0,41.3837,41.3925,41.2431,41.3046,63760.0
2023-02-22 10:40:00,47.0,47.08,46.97,47.08,113100.0,41.3046,41.375,41.2783,41.375,113100.0
2023-02-22 10:50:00,47.08,47.16,47.06,47.12,45969.0,41.375,41.4453,41.3574,41.4101,45969.0
2023-02-22 11:00:00,47.12,47.17,47.09,47.13,37233.0,41.4101,41.454,41.3837,41.4189,37233.0
2023-02-22 11:10:00,47.14,47.14,47.06,47.08,34618.0,41.4277,41.4277,41.3574,41.375,34618.0
2023-02-22 11:20:00,47.08,47.13,47.07,47.13,72704.0,41.375,41.4189,41.3662,41.4189,72704.0
2023-02-22 11:30:00,47.13,47.2,47.12,47.16,60758.0,41.4189,41.4804,41.4101,41.4453,60758.0
2023-02-22 11:40:00,47.17,47.24,47.14,47.16,39925.0,41.454,41.5156,41.4277,41.4453,39925.0
2023-02-22 11:50:00,47.16,47.2,47.12,47.14,36279.0,41.4453,41.4804,41.4101,41.4277,36279.0
2023-02-22 12:00:00,47.14,47.2,47.09,47.18,37200.0,41.4277,41.4804,41.3837,41.4628,37200.0
2023-02-22 12:10:00,47.19,47.26,47.15,47.25,30321.0,41.4716,41.5331,41.4365,41.5244,30321.0
2023-02-22 12:20:00,47.26,47.26,47.22,47.23,29110.0,41.5331,41.5331,41.498,41.5068,29110.0
2023-02-22 12:30:00,47.23,47.31,47.22,47.27,52653.0,41.5068,41.5771,41.498,41.5419,52653.0
2023-02-22 12:40:00,47.27,47.3,47.21,47.23,31821.0,41.5419,41.5683,41.4892,41.5068,31821.0
2023-02-22 12:50:00,47.24,47.27,47.21,47.26,46533.0,41.5156,41.5419,41.4892,41.5331,46533.0
2023-02-22 13:00:00,47.25,47.27,47.24,47.26,43938.0,41.5244,41.5419,41.5156,41.5331,43938.0
2023-02-22 13:10:00,47.26,47.3,47.23,47.3,31757.0,41.5331,41.5683,41.5068,41.5683,31757.0
2023-02-22 13:20:00,47.3,47.32,47.27,47.31,23377.0,41.5683,41.5859,41.5419,41.5771,23377.0
2023-02-22 13:30:00,47.3,47.31,47.25,47.27,32453.0,41.5683,41.5771,41.5244,41.5419,32453.0
2023-02-22 13:40:00,47.27,47.29,47.22,47.27,41755.0,41.5419,41.5595,41.498,41.5419,41755.0
2023-02-22 13:50:00,47.26,47.27,47.19,47.25,44903.0,41.5331,41.5419,41.4716,41.5244,44903.0
2023-02-22 14:00:00,47.24,47.32,47.07,47.22,137532.0,41.5156,41.5859,41.3662,41.498,137532.0
2023-02-22 14:10:00,47.23,47.26,47.02,47.17,84910.0,41.5068,41.5331,41.3222,41.454,84910.0
2023-02-22 14:20:00,47.18,47.25,47.12,47.12,84703.0,41.4628,41.5244,41.4101,41.4101,84703.0
2023-02-22 14:30:00,47.12,47.14,46.97,46.99,104830.0,41.4101,41.4277,41.2783,41.2959,104830.0
2023-02-22 14:40:00,47.0,47.04,46.94,47.02,140152.0,41.3046,41.3398,41.2519,41.3222,140152.0
2023-02-22 14:50:00,47.03,47.03,46.81,46.82,115290.0,41.331,41.331,41.1377,41.1465,115290.0
2023-02-22 15:00:00,46.81,46.85,46.77,46.79,81905.0,41.1377,41.1728,41.1025,41.1201,81905.0
2023-02-22 15:10:00,46.79,46.83,46.73,46.76,127447.0,41.1201,41.1552,41.0674,41.0937,127447.0
2023-02-22 15:20:00,46.76,46.84,46.72,46.78,101211.0,41.0937,41.164,41.0586,41.1113,101211.0
2023-02-22 15:30:00,46.78,46.84,46.67,46.7,88177.0,41.1113,41.164,41.0146,41.041,88177.0
2023-02-22 15:40:00,46.7,46.84,46.67,46.82,162470.0,41.041,41.164,41.0146,41.1465,162470.0
2023-02-22 15:50:00,46.82,47.11,46.78,47.1,773880.0,41.1465,41.4013,41.1113,41.3925,773880.0
2023-02-23 09:30:00,47.49,47.62,47.42,47.43,80622.0,41.7353,41.8495,41.6737,41.6825,80622.0
2023-02-23 09:40:00,47.42,47.52,47.32,47.4,74913.0,41.6737,41.7616,41.5859,41.6562,74913.0
2023-02-23 09:50:00,47.41,47.51,47.35,47.37,49649.0,41.665,41.7528,41.6122,41.6298,49649.0
2023-02-23 10:00:00,47.38,47.44,47.14,47.18,53480.0,41.6386,41.6913,41.4277,41.4628,53480.0
2023-02-23 10:10:00,47.17,47.2,47.06,47.1,26829.0,41.454,41.4804,41.3574,41.3925,26829.0
2023-02-23 10:20:00,47.13,47.14,47.04,47.07,37708.0,41.4189,41.4277,41.3398,41.3662,37708.0
2023-02-23 10:30:00,47.07,47.15,46.98,47.09,76562.0,41.3662,41.4365,41.2871,41.3837,76562.0
2023-02-23 10:40:00,47.08,47.09,46.82,46.84,54811.0,41.375,41.3837,41.1465,41.164,54811.0
2023-02-23 10:50:00,46.83,47.0,46.81,46.98,53798.0,41.1552,41.3046,41.1377,41.2871,53798.0
2023-02-23 11:00:00,46.99,47.12,46.95,47.01,58319.0,41.2959,41.4101,41.2607,41.3134,58319.0
2023-02-23 11:10:00,47.01,47.05,46.93,46.95,49792.0,41.3134,41.3486,41.2431,41.2607,49792.0
2023-02-23 11:20:00,46.93,46.94,46.84,46.87,80303.0,41.2431,41.2519,41.164,41.1904,80303.0
2023-02-23 11:30:00,46.87,46.9,46.81,46.89,74474.0,41.1904,41.2168,41.1377,41.208,74474.0
2023-02-23 11:40:00,46.89,46.9,46.77,46.77,92739.0,41.208,41.2168,41.1025,41.1025,92739.0
2023-02-23 11:50:00,46.75,46.8,46.69,46.75,92695.0,41.0849,41.1289,41.0322,41.0849,92695.0
2023-02-23 12:00:00,46.75,46.75,46.64,46.64,97026.0,41.0849,41.0849,40.9883,40.9883,97026.0
2023-02-23 12:10:00,46.64,46.7,46.61,46.64,81106.0,40.9883,41.041,40.9619,40.9883,81106.0
2023-02-23 12:20:00,46.64,46.65,46.54,46.6,55519.0,40.9883,40.9971,40.9004,40.9531,55519.0
2023-02-23 12:30:00,46.59,46.65,46.55,46.61,121456.0,40.9443,40.9971,40.9092,40.9619,121456.0
2023-02-23 12:40:00,46.61,46.68,46.56,46.6,110976.0,40.9619,41.0234,40.918,40.9531,110976.0
2023-02-23 12:50:00,46.61,46.63,46.57,46.6,40440.0,40.9619,40.9795,40.9268,40.9531,40440.0
2023-02-23 13:00:00,46.6,46.66,46.53,46.53,149205.0,40.9531,41.0058,40.8916,40.8916,149205.0
2023-02-23 13:10:00,46.53,46.55,46.46,46.55,134241.0,40.8916,40.9092,40.8301,40.9092,134241.0
2023-02-23 13:20:00,46.55,46.56,46.49,46.53,114998.0,40.9092,40.918,40.8564,40.8916,114998.0
2023-02-23 13:30:00,46.54,46.55,46.44,46.49,112173.0,40.9004,40.9092,40.8125,40.8564,112173.0
2023-02-23 13:40:00,46.5,46.62,46.49,46.59,135515.0,40.8652,40.9707,40.8564,40.9443,135515.0
2023-02-23 13:50:00,46.59,46.67,46.53,46.55,164582.0,40.9443,41.0146,40.8916,40.9092,164582.0
2023-02-23 14:00:00,46.56,46.6,46.5,46.59,47342.0,40.918,40.9531,40.8652,40.9443,47342.0
2023-02-23 14:10:00,46.59,46.75,46.55,46.69,181987.0,40.9443,41.0849,40.9092,41.0322,181987.0
2023-02-23 14:20:00,46.69,46.8,46.69,46.72,77913.0,41.0322,41.1289,41.0322,41.0586,77913.0
2023-02-23 14:30:00,46.73,46.86,46.71,46.8,129942.0,41.0674,41.1816,41.0498,41.1289,129942.0
2023-02-23 14:40:00,46.8,46.85,46.77,46.85,78448.0,41.1289,41.1728,41.1025,41.1728,78448.0
2023-02-23 14:50:00,46.84,46.86,46.74,46.79,91141.0,41.164,41.1816,41.0762,41.1201,91141.0
2023-02-23 15:00:00,46.79,46.9,46.78,46.83,228035.0,41.1201,41.2168,41.1113,41.1552,228035.0
2023-02-23 15:10:00,46.83,46.92,46.82,46.86,131376.0,41.1552,41.2343,41.1465,41.1816,131376.0
2023-02-23 15:20:00,46.85,46.92,46.83,46.91,236240.0,41.1728,41.2343,41.1552,41.2256,236240.0
2023-02-23 15:30:00,46.91,47.01,46.88,46.94,317900.0,41.2256,41.3134,41.1992,41.2519,317900.0
2023-02-23 15:40:00,46.95,46.95,46.86,46.91,212398.0,41.2607,41.2607,41.1816,41.2256,212398.0
2023-02-23 15:50:00,46.91,46.94,46.67,46.67,1276020.0,41.2256,41.2519,41.0146,41.0146,1276020.0
2023-02-24 09:30:00,46.31,46.48,46.16,46.32,146516.0,40.6983,40.8477,40.5664,40.707,146516.0
2023-02-24 09:40:00,46.32,46.34,46.04,46.05,112526.0,40.707,40.7246,40.461,40.4698,112526.0
2023-02-24 09:50:00,46.06,46.28,46.06,46.15,83445.0,40.4786,40.6719,40.4786,40.5576,83445.0
2023-02-24 10:00:00,46.14,46.47,46.12,46.42,189849.0,40.5489,40.8389,40.5313,40.7949,189849.0
2023-02-24 10:10:00,46.41,46.47,46.29,46.32,103529.0,40.7861,40.8389,40.6807,40.707,103529.0
2023-02-24 10:20:00,46.32,46.38,46.27,46.37,90956.0,40.707,40.7598,40.6631,40.751,90956.0
2023-02-24 10:30:00,46.37,46.39,46.27,46.3,114117.0,40.751,40.7686,40.6631,40.6895,114117.0
2023-02-24 10:40:00,46.29,46.38,46.21,46.28,142411.0,40.6807,40.7598,40.6104,40.6719,142411.0
2023-02-24 10:50:00,46.27,46.43,46.22,46.42,85046.0,40.6631,40.8037,40.6192,40.7949,85046.0
2023-02-24 11:00:00,46.42,46.47,46.37,46.44,81923.0,40.7949,40.8389,40.751,40.8125,81923.0
2023-02-24 11:10:00,46.45,46.54,46.39,46.51,142149.0,40.8213,40.9004,40.7686,40.874,142149.0
2023-02-24 11:20:00,46.52,46.61,46.45,46.56,68872.0,40.8828,40.9619,40.8213,40.918,68872.0
2023-02-24 11:30:00,46.55,46.62,46.53,46.56,89171.0,40.9092,40.9707,40.8916,40.918,89171.0
2023-02-24 11:40:00,46.55,46.68,46.55,46.67,146704.0,40.9092,41.0234,40.9092,41.0146,146704.0
2023-02-24 11:50:00,46.68,46.74,46.65,46.69,143223.0,41.0234,41.0762,40.9971,41.0322,143223.0
2023-02-24 12:00:00,46.7,46.71,46.64,46.66,67307.0,41.041,41.0498,40.9883,41.0058,67307.0
2023-02-24 12:10:00,46.67,46.69,46.6,46.6,84244.0,41.0146,41.0322,40.9531,40.9531,84244.0
2023-02-24 12:20:00,46.61,46.69,46.59,46.68,75242.0,40.9619,41.0322,40.9443,41.0234,75242.0
2023-02-24 12:30:00,46.68,46.74,46.65,46.67,72100.0,41.0234,41.0762,40.9971,41.0146,72100.0
2023-02-24 12:40:00,46.68,46.68,46.54,46.55,79698.0,41.0234,41.0234,40.9004,40.9092,79698.0
2023-02-24 12:50:00,46.55,46.55,46.49,46.52,54321.0,40.9092,40.9092,40.8564,40.8828,54321.0
2023-02-24 13:00:00,46.52,46.63,46.51,46.59,74958.0,40.8828,40.9795,40.874,40.9443,74958.0
2023-02-24 13:10:00,46.59,46.64,46.54,46.64,50551.0,40.9443,40.9883,40.9004,40.9883,50551.0
2023-02-24 13:20:00,46.64,46.75,46.63,46.72,41681.0,40.9883,41.0849,40.9795,41.0586,41681.0
2023-02-24 13:30:00,46.71,46.71,46.61,46.65,79618.0,41.0498,41.0498,40.9619,40.9971,79618.0
2023-02-24 13:40:00,46.66,46.82,46.65,46.82,70079.0,41.0058,41.1465,40.9971,41.1465,70079.0
2023-02-24 13:50:00,46.81,46.85,46.78,46.81,57676.0,41.1377,41.1728,41.1113,41.1377,57676.0
2023-02-24 14:00:00,46.82,46.86,46.8,46.85,87956.0,41.1465,41.1816,41.1289,41.1728,87956.0
2023-02-24 14:10:00,46.86,46.91,46.78,46.91,54490.0,41.1816,41.2256,41.1113,41.2256,54490.0
2023-02-24 14:20:00,46.91,46.93,46.84,46.85,84193.0,41.2256,41.2431,41.164,41.1728,84193.0
2023-02-24 14:30:00,46.85,46.86,46.8,46.83,79096.0,41.1728,41.1816,41.1289,41.1552,79096.0
2023-02-24 14:40:00,46.83,46.87,46.77,46.87,61768.0,41.1552,41.1904,41.1025,41.1904,61768.0
2023-02-24 14:50:00,46.87,46.98,46.86,46.96,62879.0,41.1904,41.2871,41.1816,41.2695,62879.0
2023-02-24 15:00:00,46.96,47.04,46.93,47.03,61171.0,41.2695,41.3398,41.2431,41.331,61171.0
2023-02-24 15:10:00,47.03,47.04,46.95,46.99,80127.0,41.331,41.3398,41.2607,41.2959,80127.0
2023-02-24 15:20:00,47.0,47.07,46.99,47.01,75259.0,41.3046,41.3662,41.2959,41.3134,75259.0
2023-02-24 15:30:00,47.01,47.03,46.88,46.91,99557.0,41.3134,41.331,41.1992,41.2256,99557.0
2023-02-24 15:40:00,46.91,46.99,46.9,46.95,145031.0,41.2256,41.2959,41.2168,41.2607,145031.0
2023-02-24 15:50:00,46.94,47.11,46.85,47.07,445783.0,41.2519,41.4013,41.1728,41.3662,445783.0
2023-02-27 09:30:00,47.54,47.74,47.54,47.54,82274.0,41.7792,41.955,41.7792,41.7792,82274.0
2023-02-27 09:40:00,47.55,47.61,47.44,47.47,74136.0,41.788,41.8407,41.6913,41.7177,74136.0
2023-02-27 09:50:00,47.48,47.75,47.46,47.73,43127.0,41.7265,41.9638,41.7089,41.9462,43127.0
2023-02-27 10:00:00,47.72,47.85,47.66,47.83,67802.0,41.9374,42.0516,41.8847,42.0341,67802.0
2023-02-27 10:10:00,47.83,47.84,47.75,47.8,47910.0,42.0341,42.0429,41.9638,42.0077,47910.0
2023-02-27 10:20:00,47.8,47.81,47.67,47.74,48247.0,42.0077,42.0165,41.8935,41.955,48247.0
2023-02-27 10:30:00,47.74,47.79,47.61,47.65,84854.0,41.955,41.9989,41.8407,41.8759,84854.0
2023-02-27 10:40:00,47.64,47.67,47.56,47.62,71975.0,41.8671,41.8935,41.7968,41.8495,71975.0
2023-02-27 10:50:00,47.62,47.67,47.55,47.59,91055.0,41.8495,41.8935,41.788,41.8231,91055.0
2023-02-27 11:00:00,47.59,47.66,47.58,47.62,39105.0,41.8231,41.8847,41.8144,41.8495,39105.0
2023-02-27 11:10:00,47.62,47.65,47.47,47.48,79282.0,41.8495,41.8759,41.7177,41.7265,79282.0
2023-02-27 11:20:00,47.48,47.55,47.46,47.47,70155.0,41.7265,41.788,41.7089,41.7177,70155.0
2023-02-27 11:30:00,47.48,47.49,47.3,47.41,68877.0,41.7265,41.7353,41.5683,41.665,68877.0
2023-02-27 11:40:00,47.42,47.42,47.34,47.37,38666.0,41.6737,41.6737,41.6034,41.6298,38666.0
2023-02-27 11:50:00,47.36,47.37,47.29,47.32,63761.0,41.621,41.6298,41.5595,41.5859,63761.0
2023-02-27 12:00:00,47.32,47.32,47.13,47.14,69586.0,41.5859,41.5859,41.4189,41.4277,69586.0
2023-02-27 12:10:00,47.14,47.17,47.07,47.11,74472.0,41.4277,41.454,41.3662,41.4013,74472.0
2023-02-27 12:20:00,47.11,47.15,47.02,47.14,79164.0,41.4013,41.4365,41.3222,41.4277,79164.0
2023-02-27 12:30:00,47.14,47.21,47.13,47.18,64937.0,41.4277,41.4892,41.4189,41.4628,64937.0
2023-02-27 12:40:00,47.18,47.2,47.1,47.18,69708.0,41.4628,41.4804,41.3925,41.4628,69708.0
2023-02-27 12:50:00,47.18,47.19,47.07,47.09,53644.0,41.4628,41.4716,41.3662,41.3837,53644.0
2023-02-27 13:00:00,47.1,47.15,47.1,47.15,47453.0,41.3925,41.4365,41.3925,41.4365,47453.0
2023-02-27 13:10:00,47.15,47.28,47.14,47.28,55700.0,41.4365,41.5507,41.4277,41.5507,55700.0
2023-02-27 13:20:00,47.28,47.29,47.2,47.25,68546.0,41.5507,41.5595,41.4804,41.5244,68546.0
2023-02-27 13:30:00,47.25,47.27,47.22,47.26,70412.0,41.5244,41.5419,41.498,41.5331,70412.0
2023-02-27 13:40:00,47.26,47.26,47.11,47.12,70322.0,41.5331,41.5331,41.4013,41.4101,70322.0
2023-02-27 13:50:00,47.12,47.27,47.11,47.27,55584.0,41.4101,41.5419,41.4013,41.5419,55584.0
2023-02-27 14:00:00,47.28,47.33,47.24,47.28,60560.0,41.5507,41.5947,41.5156,41.5507,60560.0
2023-02-27 14:10:00,47.29,47.3,47.16,47.18,63896.0,41.5595,41.5683,41.4453,41.4628,63896.0
2023-02-27 14:20:00,47.18,47.19,47.12,47.14,44354.0,41.4628,41.4716,41.4101,41.4277,44354.0
2023-02-27 14:30:00,47.13,47.15,47.07,47.07,40593.0,41.4189,41.4365,41.3662,41.3662,40593.0
2023-02-27 14:40:00,47.07,47.1,46.98,47.03,60488.0,41.3662,41.3925,41.2871,41.331,60488.0
2023-02-27 14:50:00,47.04,47.09,47.01,47.05,67105.0,41.3398,41.3837,41.3134,41.3486,67105.0
2023-02-27 15:00:00,47.04,47.07,46.99,47.02,77100.0,41.3398,41.3662,41.2959,41.3222,77100.0
2023-02-27 15:10:00,47.01,47.03,46.94,46.98,90452.0,41.3134,41.331,41.2519,41.2871,90452.0
2023-02-27 15:20:00,46.98,47.0,46.94,46.98,68436.0,41.2871,41.3046,41.2519,41.2871,68436.0
2023-02-27 15:30:00,46.99,46.99,46.87,46.89,100928.0,41.2959,41.2959,41.1904,41.208,100928.0
2023-02-27 15:40:00,46.88,47.04,46.86,47.0,128923.0,41.1992,41.3398,41.1816,41.3046,128923.0
2023-02-27 15:50:00,46.98,47.15,46.97,47.14,511770.0,41.2871,41.4365,41.2783,41.4277,511770.0
2023-02-28 09:30:00,47.24,47.3,46.95,47.19,83124.0,41.5156,41.5683,41.2607,41.4716,83124.0
2023-02-28 09:40:00,47.19,47.32,47.17,47.19,75650.0,41.4716,41.5859,41.454,41.4716,75650.0
2023-02-28 09:50:00,47.18,47.21,47.04,47.05,91769.0,41.4628,41.4892,41.3398,41.3486,91769.0
2023-02-28 10:00:00,47.05,47.15,46.98,46.98,72164.0,41.3486,41.4365,41.2871,41.2871,72164.0
2023-02-28 10:10:00,46.98,46.99,46.87,46.97,62736.0,41.2871,41.2959,41.1904,41.2783,62736.0
2023-02-28 10:20:00,46.98,47.06,46.9,46.91,61504.0,41.2871,41.3574,41.2168,41.2256,61504.0
2023-02-28 10:30:00,46.92,47.06,46.9,47.03,82941.0,41.2343,41.3574,41.2168,41.331,82941.0
2023-02-28 10:40:00,47.02,47.08,46.97,46.98,56894.0,41.3222,41.375,41.2783,41.2871,56894.0
2023-02-28 10:50:00,46.98,47.0,46.92,46.95,55444.0,41.2871,41.3046,41.2343,41.2607,55444.0
2023-02-28 11:00:00,46.96,47.03,46.95,46.98,83448.0,41.2695,41.331,41.2607,41.2871,83448.0
2023-02-28 11:10:00,46.99,47.12,46.98,47.07,81711.0,41.2959,41.4101,41.2871,41.3662,81711.0
2023-02-28 11:20:00,47.07,47.11,47.01,47.06,84818.0,41.3662,41.4013,41.3134,41.3574,84818.0
2023-02-28 11:30:00,47.05,47.11,47.04,47.09,53303.0,41.3486,41.4013,41.3398,41.3837,53303.0
2023-02-28 11:40:00,47.09,47.09,47.02,47.04,49497.0,41.3837,41.3837,41.3222,41.3398,49497.0
2023-02-28 11:50:00,47.03,47.09,47.02,47.06,57419.0,41.331,41.3837,41.3222,41.3574,57419.0
2023-02-28 12:00:00,47.06,47.11,47.05,47.09,52181.0,41.3574,41.4013,41.3486,41.3837,52181.0
2023-02-28 12:10:00,47.09,47.11,47.07,47.1,63376.0,41.3837,41.4013,41.3662,41.3925,63376.0
2023-02-28 12:20:00,47.09,47.18,47.08,47.18,79074.0,41.3837,41.4628,41.375,41.4628,79074.0
2023-02-28 12:30:00,47.17,47.24,47.16,47.2,59159.0,41.454,41.5156,41.4453,41.4804,59159.0
2023-02-28 12:40:00,47.19,47.23,47.14,47.21,45352.0,41.4716,41.5068,41.4277,41.4892,45352.0
2023-02-28 12:50:00,47.2,47.28,47.18,47.24,42266.0,41.4804,41.5507,41.4628,41.5156,42266.0
2023-02-28 13:00:00,47.23,47.28,47.22,47.25,39689.0,41.5068,41.5507,41.498,41.5244,39689.0
2023-02-28 13:10:00,47.25,47.26,47.2,47.22,35108.0,41.5244,41.5331,41.4804,41.498,35108.0
2023-02-28 13:20:00,47.22,47.28,47.21,47.24,58559.0,41.498,41.5507,41.4892,41.5156,58559.0
2023-02-28 13:30:00,47.24,47.28,47.22,47.24,50916.0,41.5156,41.5507,41.498,41.5156,50916.0
2023-02-28 13:40:00,47.24,47.27,47.22,47.23,45093.0,41.5156,41.5419,41.498,41.5068,45093.0
2023-02-28 13:50:00,47.23,47.3,47.22,47.29,37107.0,41.5068,41.5683,41.498,41.5595,37107.0
2023-02-28 14:00:00,47.29,47.33,47.22,47.26,65008.0,41.5595,41.5947,41.498,41.5331,65008.0
2023-02-28 14:10:00,47.26,47.28,47.2,47.22,66372.0,41.5331,41.5507,41.4804,41.498,66372.0
2023-02-28 14:20:00,47.22,47.24,47.18,47.23,48329.0,41.498,41.5156,41.4628,41.5068,48329.0
2023-02-28 14:30:00,47.23,47.26,47.2,47.23,52453.0,41.5068,41.5331,41.4804,41.5068,52453.0
2023-02-28 14:40:00,47.23,47.27,47.2,47.23,73842.0,41.5068,41.5419,41.4804,41.5068,73842.0
2023-02-28 14:50:00,47.22,47.24,47.18,47.23,59228.0,41.498,41.5156,41.4628,41.5068,59228.0
2023-02-28 15:00:00,47.22,47.24,47.12,47.16,94862.0,41.498,41.5156,41.4101,41.4453,94862.0
2023-02-28 15:10:00,47.16,47.19,47.1,47.1,112188.0,41.4453,41.4716,41.3925,41.3925,112188.0
2023-02-28 15:20:00,47.1,47.19,47.1,47.13,285084.0,41.3925,41.4716,41.3925,41.4189,285084.0
2023-02-28 15:30:00,47.12,47.14,46.99,47.01,139347.0,41.4101,41.4277,41.2959,41.3134,139347.0
2023-02-28 15:40:00,47.02,47.07,47.0,47.03,265747.0,41.3222,41.3662,41.3046,41.331,265747.0
2023-02-28 15:50:00,47.02,47.1,46.95,46.96,909568.0,41.3222,41.3925,41.2607,41.2695,909568.0
2023-03-01 09:30:00,46.61,46.96,46.54,46.95,300573.0,40.9619,41.2695,40.9004,41.2607,300573.0
2023-03-01 09:40:00,46.95,46.95,46.72,46.84,170068.0,41.2607,41.2607,41.0586,41.164,170068.0
2023-03-01 09:50:00,46.84,46.88,46.79,46.82,156386.0,41.164,41.1992,41.1201,41.1465,156386.0
2023-03-01 10:00:00,46.83,46.95,46.7,46.82,143975.0,41.1552,41.2607,41.041,41.1465,143975.0
2023-03-01 10:10:00,46.82,46.82,46.67,46.8,188803.0,41.1465,41.1465,41.0146,41.1289,188803.0
2023-03-01 10:20:00,46.8,46.87,46.74,46.83,108092.0,41.1289,41.1904,41.0762,41.1552,108092.0
2023-03-01 10:30:00,46.83,47.03,46.73,46.97,133384.0,41.1552,41.331,41.0674,41.2783,133384.0
2023-03-01 10:40:00,46.98,47.05,46.95,47.03,105233.0,41.2871,41.3486,41.2607,41.331,105233.0
2023-03-01 10:50:00,47.02,47.03,46.9,47.0,105340.0,41.3222,41.331,41.2168,41.3046,105340.0
2023-03-01 11:00:00,47.0,47.01,46.77,46.83,84305.0,41.3046,41.3134,41.1025,41.1552,84305.0
2023-03-01 11:10:00,46.83,46.84,46.65,46.66,68009.0,41.1552,41.164,40.9971,41.0058,68009.0
2023-03-01 11:20:00,46.66,46.84,46.66,46.81,55359.0,41.0058,41.164,41.0058,41.1377,55359.0
2023-03-01 11:30:00,46.8,46.87,46.79,46.82,67156.0,41.1289,41.1904,41.1201,41.1465,67156.0
2023-03-01 11:40:00,46.82,46.98,46.82,46.94,52651.0,41.1465,41.2871,41.1465,41.2519,52651.0
2023-03-01 11:50:00,46.94,46.97,46.88,46.88,65287.0,41.2519,41.2783,41.1992,41.1992,65287.0
2023-03-01 12:00:00,46.88,46.93,46.87,46.89,55406.0,41.1992,41.2431,41.1904,41.208,55406.0
2023-03-01 12:10:00,46.9,46.95,46.84,46.87,54750.0,41.2168,41.2607,41.164,41.1904,54750.0
2023-03-01 12:20:00,46.87,46.9,46.84,46.86,53769.0,41.1904,41.2168,41.164,41.1816,53769.0
2023-03-01 12:30:00,46.88,46.9,46.84,46.87,29694.0,41.1992,41.2168,41.164,41.1904,29694.0
2023-03-01 12:40:00,46.87,46.94,46.86,46.89,36312.0,41.1904,41.2519,41.1816,41.208,36312.0
2023-03-01 12:50:00,46.89,46.9,46.84,46.84,28417.0,41.208,41.2168,41.164,41.164,28417.0
2023-03-01 13:00:00,46.84,46.84,46.75,46.78,36037.0,41.164,41.164,41.0849,41.1113,36037.0
2023-03-01 13:10:00,46.78,46.81,46.75,46.81,60784.0,41.1113,41.1377,41.0849,41.1377,60784.0
2023-03-01 13:20:00,46.8,46.82,46.73,46.75,43453.0,41.1289,41.1465,41.0674,41.0849,43453.0
2023-03-01 13:30:00,46.75,46.81,46.75,46.79,135544.0,41.0849,41.1377,41.0849,41.1201,135544.0
2023-03-01 13:40:00,46.78,46.8,46.63,46.72,80999.0,41.1113,41.1289,40.9795,41.0586,80999.0
2023-03-01 13:50:00,46.72,46.76,46.65,46.69,67015.0,41.0586,41.0937,40.9971,41.0322,67015.0
2023-03-01 14:00:00,46.68,46.69,46.58,46.61,45380.0,41.0234,41.0322,40.9355,40.9619,45380.0
2023-03-01 14:10:00,46.61,46.66,46.59,46.6,82174.0,40.9619,41.0058,40.9443,40.9531,82174.0
2023-03-01 14:20:00,46.59,46.61,46.51,46.51,65497.0,40.9443,40.9619,40.874,40.874,65497.0
2023-03-01 14:30:00,46.5,46.6,46.48,46.51,53804.0,40.8652,40.9531,40.8477,40.874,53804.0
2023-03-01 14:40:00,46.5,46.5,46.42,46.45,28750.0,40.8652,40.8652,40.7949,40.8213,28750.0
2023-03-01 14:50:00,46.45,46.49,46.41,46.47,47009.0,40.8213,40.8564,40.7861,40.8389,47009.0
2023-03-01 15:00:00,46.47,46.51,46.43,46.46,106001.0,40.8389,40.874,40.8037,40.8301,106001.0
2023-03-01 15:10:00,46.47,46.5,46.43,46.48,91373.0,40.8389,40.8652,40.8037,40.8477,91373.0
2023-03-01 15:20:00,46.48,46.5,46.44,46.48,75572.0,40.8477,40.8652,40.8125,40.8477,75572.0
2023-03-01 15:30:00,46.48,46.62,46.47,46.57,228211.0,40.8477,40.9707,40.8389,40.9268,228211.0
2023-03-01 15:40:00,46.57,46.77,46.57,46.76,265578.0,40.9268,41.1025,40.9268,41.0937,265578.0
2023-03-01 15:50:00,46.77,46.77,46.69,46.71,440390.0,41.1025,41.1025,41.0322,41.0498,440390.0
2023-03-02 09:30:00,46.21,46.41,45.97,46.04,135196.0,40.6104,40.7861,40.3995,40.461,135196.0
2023-03-02 09:40:00,46.03,46.04,45.58,45.62,65226.0,40.4522,40.461,40.0567,40.0919,65226.0
2023-03-02 09:50:00,45.63,45.77,45.58,45.67,93998.0,40.1007,40.2237,40.0567,40.1358,93998.0
2023-03-02 10:00:00,45.67,45.85,45.67,45.79,85817.0,40.1358,40.294,40.1358,40.2413,85817.0
2023-03-02 10:10:00,45.79,45.84,45.72,45.8,84827.0,40.2413,40.2852,40.1798,40.2501,84827.0
2023-03-02 10:20:00,45.81,45.84,45.62,45.67,86638.0,40.2588,40.2852,40.0919,40.1358,86638.0
2023-03-02 10:30:00,45.68,45.76,45.61,45.62,77531.0,40.1446,40.2149,40.0831,40.0919,77531.0
2023-03-02 10:40:00,45.62,45.62,45.52,45.54,53377.0,40.0919,40.0919,40.004,40.0216,53377.0
2023-03-02 10:50:00,45.54,45.61,45.53,45.55,49539.0,40.0216,40.0831,40.0128,40.0304,49539.0
2023-03-02 11:00:00,45.55,45.63,45.53,45.56,59726.0,40.0304,40.1007,40.0128,40.0391,59726.0
2023-03-02 11:10:00,45.56,45.6,45.52,45.58,44350.0,40.0391,40.0743,40.004,40.0567,44350.0
2023-03-02 11:20:00,45.59,45.59,45.51,45.52,53603.0,40.0655,40.0655,39.9952,40.004,53603.0
2023-03-02 11:30:00,45.52,45.56,45.33,45.35,53908.0,40.004,40.0391,39.837,39.8546,53908.0
2023-03-02 11:40:00,45.34,45.36,45.24,45.27,84130.0,39.8458,39.8634,39.7579,39.7843,84130.0
2023-03-02 11:50:00,45.28,45.34,45.23,45.24,61286.0,39.7931,39.8458,39.7491,39.7579,61286.0
2023-03-02 12:00:00,45.25,45.27,45.11,45.11,43844.0,39.7667,39.7843,39.6437,39.6437,43844.0
2023-03-02 12:10:00,45.11,45.14,45.04,45.05,71182.0,39.6437,39.67,39.5822,39.5909,71182.0
2023-03-02 12:20:00,45.05,45.14,45.05,45.08,57247.0,39.5909,39.67,39.5909,39.6173,57247.0
2023-03-02 12:30:00,45.09,45.16,45.05,45.07,37366.0,39.6261,39.6876,39.5909,39.6085,37366.0
2023-03-02 12:40:00,45.08,45.08,44.99,45.0,105862.0,39.6173,39.6173,39.5382,39.547,105862.0
2023-03-02 12:50:00,45.0,45.12,44.99,45.12,37947.0,39.547,39.6525,39.5382,39.6525,37947.0
2023-03-02 13:00:00,45.13,45.15,45.06,45.07,31292.0,39.6612,39.6788,39.5997,39.6085,31292.0
2023-03-02 13:10:00,45.07,45.1,45.01,45.02,35750.0,39.6085,39.6349,39.5558,39.5646,35750.0
2023-03-02 13:20:00,45.03,45.05,44.96,44.96,33592.0,39.5734,39.5909,39.5118,39.5118,33592.0
2023-03-02 13:30:00,44.97,45.23,44.95,45.15,68903.0,39.5206,39.7491,39.5031,39.6788,68903.0
2023-03-02 13:40:00,45.16,45.19,45.11,45.17,52507.0,39.6876,39.714,39.6437,39.6964,52507.0
2023-03-02 13:50:00,45.16,45.26,45.14,45.25,45536.0,39.6876,39.7755,39.67,39.7667,45536.0
2023-03-02 14:00:00,45.26,45.34,45.24,45.29,142703.0,39.7755,39.8458,39.7579,39.8019,142703.0
2023-03-02 14:10:00,45.28,45.3,45.17,45.23,83530.0,39.7931,39.8106,39.6964,39.7491,83530.0
2023-03-02 14:20:00,45.23,45.31,45.22,45.3,122584.0,39.7491,39.8194,39.7403,39.8106,122584.0
2023-03-02 14:30:00,45.29,45.3,45.21,45.26,110527.0,39.8019,39.8106,39.7316,39.7755,110527.0
2023-03-02 14:40:00,45.26,45.27,45.21,45.26,76787.0,39.7755,39.7843,39.7316,39.7755,76787.0
2023-03-02 14:50:00,45.26,45.36,45.23,45.35,168039.0,39.7755,39.8634,39.7491,39.8546,168039.0
2023-03-02 15:00:00,45.34,45.4,45.27,45.32,167572.0,39.8458,39.8985,39.7843,39.8282,167572.0
2023-03-02 15:10:00,45.32,45.52,45.32,45.48,213563.0,39.8282,40.004,39.8282,39.9688,213563.0
2023-03-02 15:20:00,45.48,45.54,45.47,45.5,143975.0,39.9688,40.0216,39.96,39.9864,143975.0
2023-03-02 15:30:00,45.5,45.61,45.48,45.57,299894.0,39.9864,40.0831,39.9688,40.0479,299894.0
2023-03-02 15:40:00,45.58,45.59,45.51,45.53,305069.0,40.0567,40.0655,39.9952,40.0128,305069.0
2023-03-02 15:50:00,45.53,45.53,45.39,45.52,899976.0,40.0128,40.0128,39.8897,40.004,899976.0
2023-03-03 09:30:00,45.9,45.9,45.6,45.68,122705.0,40.3379,40.3379,40.0743,40.1446,122705.0
2023-03-03 09:40:00,45.69,45.7,45.52,45.7,82111.0,40.1534,40.1622,40.004,40.1622,82111.0
2023-03-03 09:50:00,45.72,45.91,45.7,45.81,77171.0,40.1798,40.3467,40.1622,40.2588,77171.0
2023-03-03 10:00:00,45.82,45.86,45.53,45.53,72086.0,40.2676,40.3028,40.0128,40.0128,72086.0
2023-03-03 10:10:00,45.54,45.72,45.52,45.68,82392.0,40.0216,40.1798,40.004,40.1446,82392.0
2023-03-03 10:20:00,45.68,45.83,45.68,45.81,89495.0,40.1446,40.2764,40.1446,40.2588,89495.0
2023-03-03 10:30:00,45.82,45.82,45.73,45.78,68842.0,40.2676,40.2676,40.1885,40.2325,68842.0
2023-03-03 10:40:00,45.78,45.87,45.76,45.84,90580.0,40.2325,40.3116,40.2149,40.2852,90580.0
2023-03-03 10:50:00,45.82,45.89,45.79,45.8,88741.0,40.2676,40.3292,40.2413,40.2501,88741.0
2023-03-03 11:00:00,45.79,45.87,45.79,45.84,47517.0,40.2413,40.3116,40.2413,40.2852,47517.0
2023-03-03 11:10:00,45.84,45.84,45.77,45.78,59757.0,40.2852,40.2852,40.2237,40.2325,59757.0
2023-03-03 11:20:00,45.78,45.8,45.73,45.74,54241.0,40.2325,40.2501,40.1885,40.1973,54241.0
2023-03-03 11:30:00,45.75,45.83,45.72,45.82,97186.0,40.2061,40.2764,40.1798,40.2676,97186.0
2023-03-03 11:40:00,45.82,45.85,45.79,45.8,67268.0,40.2676,40.294,40.2413,40.2501,67268.0
2023-03-03 11:50:00,45.8,45.85,45.75,45.77,70703.0,40.2501,40.294,40.2061,40.2237,70703.0
2023-03-03 12:00:00,45.77,45.81,45.74,45.79,53534.0,40.2237,40.2588,40.1973,40.2413,53534.0
2023-03-03 12:10:00,45.79,45.87,45.78,45.82,71365.0,40.2413,40.3116,40.2325,40.2676,71365.0
2023-03-03 12:20:00,45.83,45.83,45.76,45.76,42058.0,40.2764,40.2764,40.2149,40.2149,42058.0
2023-03-03 12:30:00,45.77,45.82,45.76,45.78,42400.0,40.2237,40.2676,40.2149,40.2325,42400.0
2023-03-03 12:40:00,45.79,45.81,45.77,45.81,46328.0,40.2413,40.2588,40.2237,40.2588,46328.0
2023-03-03 12:50:00,45.81,45.89,45.8,45.88,40588.0,40.2588,40.3292,40.2501,40.3204,40588.0
2023-03-03 13:00:00,45.88,45.93,45.87,45.9,53756.0,40.3204,40.3643,40.3116,40.3379,53756.0
2023-03-03 13:10:00,45.9,45.91,45.8,45.8,60403.0,40.3379,40.3467,40.2501,40.2501,60403.0
2023-03-03 13:20:00,45.8,45.83,45.74,45.75,117668.0,40.2501,40.2764,40.1973,40.2061,117668.0
2023-03-03 13:30:00,45.75,45.82,45.75,45.8,56084.0,40.2061,40.2676,40.2061,40.2501,56084.0
2023-03-03 13:40:00,45.8,45.85,45.79,45.84,52293.0,40.2501,40.294,40.2413,40.2852,52293.0
2023-03-03 13:50:00,45.84,45.86,45.81,45.82,60402.0,40.2852,40.3028,40.2588,40.2676,60402.0
2023-03-03 14:00:00,45.82,45.91,45.8,45.9,58326.0,40.2676,40.3467,40.2501,40.3379,58326.0
2023-03-03 14:10:00,45.9,46.02,45.89,46.01,82940.0,40.3379,40.4434,40.3292,40.4346,82940.0
2023-03-03 14:20:00,46.01,46.05,46.01,46.04,61819.0,40.4346,40.4698,40.4346,40.461,61819.0
2023-03-03 14:30:00,46.04,46.04,45.99,46.0,61035.0,40.461,40.461,40.417,40.4258,61035.0
2023-03-03 14:40:00,46.0,46.04,46.0,46.03,45007.0,40.4258,40.461,40.4258,40.4522,45007.0
2023-03-03 14:50:00,46.03,46.06,46.02,46.06,46497.0,40.4522,40.4786,40.4434,40.4786,46497.0
2023-03-03 15:00:00,46.06,46.17,46.05,46.16,75679.0,40.4786,40.5752,40.4698,40.5664,75679.0
2023-03-03 15:10:00,46.16,46.17,46.09,46.11,93826.0,40.5664,40.5752,40.5049,40.5225,93826.0
2023-03-03 15:20:00,46.11,46.18,46.11,46.17,105972.0,40.5225,40.584,40.5225,40.5752,105972.0
2023-03-03 15:30:00,46.17,46.18,46.12,46.14,127691.0,40.5752,40.584,40.5313,40.5489,127691.0
2023-03-03 15:40:00,46.13,46.19,46.09,46.12,195770.0,40.5401,40.5928,40.5049,40.5313,195770.0
2023-03-03 15:50:00,46.12,46.28,46.11,46.24,662327.0,40.5313,40.6719,40.5225,40.6367,662327.0
2023-03-06 09:30:00,46.37,46.49,46.04,46.1,150460.0,40.751,40.8564,40.461,40.5137,150460.0
2023-03-06 09:40:00,46.11,46.3,46.11,46.29,66648.0,40.5225,40.6895,40.5225,40.6807,66648.0
2023-03-06 09:50:00,46.3,46.35,46.25,46.35,97810.0,40.6895,40.7334,40.6455,40.7334,97810.0
2023-03-06 10:00:00,46.36,46.51,46.3,46.5,172463.0,40.7422,40.874,40.6895,40.8652,172463.0
2023-03-06 10:10:00,46.5,46.64,46.47,46.58,72685.0,40.8652,40.9883,40.8389,40.9355,72685.0
2023-03-06 10:20:00,46.57,46.59,46.51,46.52,90720.0,40.9268,40.9443,40.874,40.8828,90720.0
2023-03-06 10:30:00,46.52,46.57,46.45,46.47,104490.0,40.8828,40.9268,40.8213,40.8389,104490.0
2023-03-06 10:40:00,46.47,46.55,46.44,46.46,109412.0,40.8389,40.9092,40.8125,40.8301,109412.0
2023-03-06 10:50:00,46.45,46.49,46.4,46.41,41268.0,40.8213,40.8564,40.7774,40.7861,41268.0
2023-03-06 11:00:00,46.41,46.45,46.38,46.39,40430.0,40.7861,40.8213,40.7598,40.7686,40430.0
2023-03-06 11:10:00,46.39,46.53,46.38,46.5,103920.0,40.7686,40.8916,40.7598,40.8652,103920.0
2023-03-06 11:20:00,46.5,46.51,46.26,46.27,67255.0,40.8652,40.874,40.6543,40.6631,67255.0
2023-03-06 11:30:00,46.26,46.3,46.21,46.26,70568.0,40.6543,40.6895,40.6104,40.6543,70568.0
2023-03-06 11:40:00,46.26,46.26,46.19,46.23,73687.0,40.6543,40.6543,40.5928,40.628,73687.0
2023-03-06 11:50:00,46.25,46.29,46.22,46.27,64979.0,40.6455,40.6807,40.6192,40.6631,64979.0
2023-03-06 12:00:00,46.27,46.32,46.26,46.3,62508.0,40.6631,40.707,40.6543,40.6895,62508.0
2023-03-06 12:10:00,46.3,46.36,46.3,46.33,58747.0,40.6895,40.7422,40.6895,40.7158,58747.0
2023-03-06 12:20:00,46.33,46.33,46.23,46.25,55649.0,40.7158,40.7158,40.628,40.6455,55649.0
2023-03-06 12:30:00,46.25,46.26,46.13,46.13,48624.0,40.6455,40.6543,40.5401,40.5401,48624.0
2023-03-06 12:40:00,46.13,46.15,46.04,46.05,28327.0,40.5401,40.5576,40.461,40.4698,28327.0
2023-03-06 12:50:00,46.05,46.25,46.04,46.21,230552.0,40.4698,40.6455,40.461,40.6104,230552.0
2023-03-06 13:00:00,46.22,46.26,46.16,46.19,58688.0,40.6192,40.6543,40.5664,40.5928,58688.0
2023-03-06 13:10:00,46.19,46.23,46.17,46.21,59447.0,40.5928,40.628,40.5752,40.6104,59447.0
2023-03-06 13:20:00,46.21,46.22,46.13,46.18,45184.0,40.6104,40.6192,40.5401,40.584,45184.0
2023-03-06 13:30:00,46.18,46.19,46.1,46.12,35082.0,40.584,40.5928,40.5137,40.5313,35082.0
2023-03-06 13:40:00,46.12,46.13,46.07,46.08,33599.0,40.5313,40.5401,40.4873,40.4961,33599.0
2023-03-06 13:50:00,46.09,46.09,46.01,46.04,45443.0,40.5049,40.5049,40.4346,40.461,45443.0
2023-03-06 14:00:00,46.04,46.13,46.02,46.12,37451.0,40.461,40.5401,40.4434,40.5313,37451.0
2023-03-06 14:10:00,46.12,46.19,46.11,46.15,47619.0,40.5313,40.5928,40.5225,40.5576,47619.0
2023-03-06 14:20:00,46.16,46.22,46.14,46.2,73088.0,40.5664,40.6192,40.5489,40.6016,73088.0
2023-03-06 14:30:00,46.2,46.23,46.17,46.23,52259.0,40.6016,40.628,40.5752,40.628,52259.0
2023-03-06 14:40:00,46.23,46.29,46.22,46.25,71148.0,40.628,40.6807,40.6192,40.6455,71148.0
2023-03-06 14:50:00,46.26,46.29,46.25,46.28,84626.0,40.6543,40.6807,40.6455,40.6719,84626.0
2023-03-06 15:00:00,46.29,46.3,46.25,46.3,81511.0,40.6807,40.6895,40.6455,40.6895,81511.0
2023-03-06 15:10:00,46.3,46.31,46.22,46.27,147409.0,40.6895,40.6983,40.6192,40.6631,147409.0
2023-03-06 15:20:00,46.27,46.29,46.17,46.19,108842.0,40.6631,40.6807,40.5752,40.5928,108842.0
2023-03-06 15:30:00,46.18,46.24,46.18,46.23,139597.0,40.584,40.6367,40.584,40.628,139597.0
2023-03-06 15:40:00,46.23,46.24,46.2,46.21,194289.0,40.628,40.6367,40.6016,40.6104,194289.0
2023-03-06 15:50:00,46.22,46.22,46.12,46.14,792014.0,40.6192,40.6192,40.5313,40.5489,792014.0
2023-03-07 09:30:00,45.7,45.88,45.27,45.33,190281.0,40.1622,40.3204,39.7843,39.837,190281.0
2023-03-07 09:40:00,45.32,45.32,45.1,45.13,179802.0,39.8282,39.8282,39.6349,39.6612,179802.0
2023-03-07 09:50:00,45.13,45.24,45.09,45.21,58178.0,39.6612,39.7579,39.6261,39.7316,58178.0
2023-03-07 10:00:00,45.19,45.21,44.87,44.88,116373.0,39.714,39.7316,39.4328,39.4415,116373.0
2023-03-07 10:10:00,44.88,45.02,44.82,44.93,79144.0,39.4415,39.5646,39.3888,39.4855,79144.0
2023-03-07 10:20:00,44.92,45.04,44.79,44.8,98211.0,39.4767,39.5822,39.3624,39.3712,98211.0
2023-03-07 10:30:00,44.79,44.97,44.67,44.68,102395.0,39.3624,39.5206,39.257,39.2658,102395.0
2023-03-07 10:40:00,44.68,44.68,44.5,44.59,100784.0,39.2658,39.2658,39.1076,39.1867,100784.0
2023-03-07 10:50:00,44.59,44.59,44.3,44.31,94092.0,39.1867,39.1867,38.9318,38.9406,94092.0
2023-03-07 11:00:00,44.32,44.48,44.29,44.39,71179.0,38.9494,39.09,38.923,39.0109,71179.0
2023-03-07 11:10:00,44.39,44.47,44.34,44.46,149416.0,39.0109,39.0812,38.967,39.0724,149416.0
2023-03-07 11:20:00,44.46,44.46,44.24,44.27,89983.0,39.0724,39.0724,38.8791,38.9055,89983.0
2023-03-07 11:30:00,44.27,44.3,44.2,44.21,97002.0,38.9055,38.9318,38.8439,38.8527,97002.0
2023-03-07 11:40:00,44.21,44.24,44.14,44.17,87023.0,38.8527,38.8791,38.7912,38.8176,87023.0
2023-03-07 11:50:00,44.17,44.2,44.04,44.07,139359.0,38.8176,38.8439,38.7033,38.7297,139359.0
2023-03-07 12:00:00,44.06,44.15,44.05,44.09,77250.0,38.7209,38.8,38.7121,38.7473,77250.0
2023-03-07 12:10:00,44.09,44.3,44.06,44.3,91591.0,38.7473,38.9318,38.7209,38.9318,91591.0
2023-03-07 12:20:00,44.31,44.47,44.22,44.3,127238.0,38.9406,39.0812,38.8615,38.9318,127238.0
2023-03-07 12:30:00,44.3,44.37,44.3,44.32,54916.0,38.9318,38.9933,38.9318,38.9494,54916.0
2023-03-07 12:40:00,44.32,44.32,44.23,44.3,39188.0,38.9494,38.9494,38.8703,38.9318,39188.0
2023-03-07 12:50:00,44.3,44.36,44.23,44.29,186523.0,38.9318,38.9846,38.8703,38.923,186523.0
2023-03-07 13:00:00,44.29,44.3,44.13,44.21,157005.0,38.923,38.9318,38.7824,38.8527,157005.0
2023-03-07 13:10:00,44.21,44.27,44.18,44.19,88501.0,38.8527,38.9055,38.8264,38.8352,88501.0
2023-03-07 13:20:00,44.2,44.21,44.1,44.14,138929.0,38.8439,38.8527,38.7561,38.7912,138929.0
2023-03-07 13:30:00,44.13,44.17,43.99,44.02,104801.0,38.7824,38.8176,38.6594,38.6858,104801.0
2023-03-07 13:40:00,44.02,44.03,43.93,43.98,113202.0,38.6858,38.6945,38.6067,38.6506,113202.0
2023-03-07 13:50:00,43.97,44.02,43.89,44.02,62589.0,38.6418,38.6858,38.5715,38.6858,62589.0
2023-03-07 14:00:00,44.02,44.15,44.0,44.14,109947.0,38.6858,38.8,38.6682,38.7912,109947.0
2023-03-07 14:10:00,44.13,44.17,44.07,44.14,69913.0,38.7824,38.8176,38.7297,38.7912,69913.0
2023-03-07 14:20:00,44.15,44.16,44.06,44.1,73822.0,38.8,38.8088,38.7209,38.7561,73822.0
2023-03-07 14:30:00,44.1,44.13,44.04,44.05,100604.0,38.7561,38.7824,38.7033,38.7121,100604.0
2023-03-07 14:40:00,44.04,44.11,44.0,44.01,86513.0,38.7033,38.7648,38.6682,38.677,86513.0
2023-03-07 14:50:00,44.0,44.05,43.97,44.05,86073.0,38.6682,38.7121,38.6418,38.7121,86073.0
2023-03-07 15:00:00,44.05,44.09,44.02,44.05,142233.0,38.7121,38.7473,38.6858,38.7121,142233.0
2023-03-07 15:10:00,44.05,44.14,44.04,44.12,105109.0,38.7121,38.7912,38.7033,38.7736,105109.0
2023-03-07 15:20:00,44.13,44.15,44.06,44.1,216828.0,38.7824,38.8,38.7209,38.7561,216828.0
2023-03-07 15:30:00,44.11,44.3,44.1,44.25,186435.0,38.7648,38.9318,38.7561,38.8879,186435.0
2023-03-07 15:40:00,44.25,44.27,44.09,44.1,299650.0,38.8879,38.9055,38.7473,38.7561,299650.0
2023-03-07 15:50:00,44.1,44.16,44.06,44.08,620320.0,38.7561,38.8088,38.7209,38.7385,620320.0
2023-03-08 09:30:00,44.15,44.2,43.92,43.94,135747.0,38.8,38.8439,38.5979,38.6154,135747.0
2023-03-08 09:40:00,43.96,44.35,43.91,44.33,72399.0,38.633,38.9758,38.5891,38.9582,72399.0
2023-03-08 09:50:00,44.33,44.36,44.25,44.28,54828.0,38.9582,38.9846,38.8879,38.9142,54828.0
2023-03-08 10:00:00,44.28,44.29,44.04,44.18,67848.0,38.9142,38.923,38.7033,38.8264,67848.0
2023-03-08 10:10:00,44.16,44.23,44.03,44.11,88461.0,38.8088,38.8703,38.6945,38.7648,88461.0
2023-03-08 10:20:00,44.12,44.29,44.07,44.2,79940.0,38.7736,38.923,38.7297,38.8439,79940.0
2023-03-08 10:30:00,44.18,44.29,44.14,44.25,59588.0,38.8264,38.923,38.7912,38.8879,59588.0
2023-03-08 10:40:00,44.25,44.26,44.12,44.13,77850.0,38.8879,38.8967,38.7736,38.7824,77850.0
2023-03-08 10:50:00,44.14,44.15,43.96,43.98,58064.0,38.7912,38.8,38.633,38.6506,58064.0
2023-03-08 11:00:00,43.98,44.07,43.98,44.02,40854.0,38.6506,38.7297,38.6506,38.6858,40854.0
2023-03-08 11:10:00,44.02,44.04,43.91,43.92,46888.0,38.6858,38.7033,38.5891,38.5979,46888.0
2023-03-08 11:20:00,43.93,43.96,43.89,43.96,35170.0,38.6067,38.633,38.5715,38.633,35170.0
2023-03-08 11:30:00,43.96,43.98,43.86,43.91,69826.0,38.633,38.6506,38.5451,38.5891,69826.0
2023-03-08 11:40:00,43.91,44.05,43.91,44.04,55423.0,38.5891,38.7121,38.5891,38.7033,55423.0
2023-03-08 11:50:00,44.04,44.08,44.01,44.05,48852.0,38.7033,38.7385,38.677,38.7121,48852.0
2023-03-08 12:00:00,44.05,44.08,43.92,43.93,168467.0,38.7121,38.7385,38.5979,38.6067,168467.0
2023-03-08 12:10:00,43.93,43.99,43.87,43.92,180051.0,38.6067,38.6594,38.5539,38.5979,180051.0
2023-03-08 12:20:00,43.92,43.99,43.88,43.96,127214.0,38.5979,38.6594,38.5627,38.633,127214.0
2023-03-08 12:30:00,43.95,43.95,43.85,43.93,61028.0,38.6242,38.6242,38.5364,38.6067,61028.0
2023-03-08 12:40:00,43.93,44.01,43.92,43.95,64654.0,38.6067,38.677,38.5979,38.6242,64654.0
2023-03-08 12:50:00,43.95,43.98,43.9,43.94,50794.0,38.6242,38.6506,38.5803,38.6154,50794.0
2023-03-08 13:00:00,43.94,43.96,43.79,43.8,57227.0,38.6154,38.633,38.4836,38.4924,57227.0
2023-03-08 13:10:00,43.8,43.81,43.73,43.76,49986.0,38.4924,38.5012,38.4309,38.4573,49986.0
2023-03-08 13:20:00,43.73,43.78,43.69,43.69,33058.0,38.4309,38.4748,38.3957,38.3957,33058.0
2023-03-08 13:30:00,43.69,43.74,43.62,43.63,104276.0,38.3957,38.4397,38.3342,38.343,104276.0
2023-03-08 13:40:00,43.62,43.64,43.56,43.56,91958.0,38.3342,38.3518,38.2815,38.2815,91958.0
2023-03-08 13:50:00,43.56,43.64,43.54,43.61,87993.0,38.2815,38.3518,38.2639,38.3254,87993.0
2023-03-08 14:00:00,43.62,43.67,43.6,43.63,58212.0,38.3342,38.3782,38.3166,38.343,58212.0
2023-03-08 14:10:00,43.63,43.66,43.57,43.59,103005.0,38.343,38.3694,38.2903,38.3079,103005.0
2023-03-08 14:20:00,43.59,43.64,43.57,43.63,61857.0,38.3079,38.3518,38.2903,38.343,61857.0
2023-03-08 14:30:00,43.64,43.69,43.58,43.62,75472.0,38.3518,38.3957,38.2991,38.3342,75472.0
2023-03-08 14:40:00,43.62,43.64,43.57,43.58,60260.0,38.3342,38.3518,38.2903,38.2991,60260.0
2023-03-08 14:50:00,43.59,43.68,43.55,43.66,284315.0,38.3079,38.387,38.2727,38.3694,284315.0
2023-03-08 15:00:00,43.66,43.69,43.6,43.64,90986.0,38.3694,38.3957,38.3166,38.3518,90986.0
2023-03-08 15:10:00,43.63,43.66,43.58,43.61,96429.0,38.343,38.3694,38.2991,38.3254,96429.0
2023-03-08 15:20:00,43.61,43.65,43.59,43.59,80218.0,38.3254,38.3606,38.3079,38.3079,80218.0
2023-03-08 15:30:00,43.59,43.7,43.57,43.69,207093.0,38.3079,38.4045,38.2903,38.3957,207093.0
2023-03-08 15:40:00,43.69,43.83,43.68,43.8,198221.0,38.3957,38.5188,38.387,38.4924,198221.0
2023-03-08 15:50:00,43.79,43.83,43.76,43.77,522171.0,38.4836,38.5188,38.4573,38.466,522171.0
2023-03-09 09:30:00,43.29,43.38,42.94,43.19,269122.0,38.0442,38.1233,37.7366,37.9563,269122.0
2023-03-09 09:40:00,43.19,43.2,42.96,43.05,209541.0,37.9563,37.9651,37.7542,37.8333,209541.0
2023-03-09 09:50:00,43.04,43.08,42.63,42.64,245467.0,37.8245,37.8597,37.4642,37.473,245467.0
2023-03-09 10:00:00,42.65,42.81,42.61,42.7,125026.0,37.4818,37.6224,37.4466,37.5257,125026.0
2023-03-09 10:10:00,42.71,42.79,42.63,42.64,169086.0,37.5345,37.6048,37.4642,37.473,169086.0
2023-03-09 10:20:00,42.63,42.79,42.6,42.79,266392.0,37.4642,37.6048,37.4378,37.6048,266392.0
2023-03-09 10:30:00,42.79,42.96,42.79,42.95,132681.0,37.6048,37.7542,37.6048,37.7454,132681.0
2023-03-09 10:40:00,42.96,42.98,42.83,42.86,131931.0,37.7542,37.7718,37.64,37.6663,131931.0
2023-03-09 10:50:00,42.87,42.88,42.62,42.69,176696.0,37.6751,37.6839,37.4554,37.5169,176696.0
2023-03-09 11:00:00,42.68,42.69,42.4,42.45,131860.0,37.5081,37.5169,37.2621,37.306,131860.0
2023-03-09 11:10:00,42.44,42.47,42.17,42.24,258769.0,37.2972,37.3236,37.0599,37.1215,258769.0
2023-03-09 11:20:00,42.25,42.37,42.19,42.27,259963.0,37.1302,37.2357,37.0775,37.1478,259963.0
2023-03-09 11:30:00,42.27,42.33,42.11,42.13,187239.0,37.1478,37.2005,37.0072,37.0248,187239.0
2023-03-09 11:40:00,42.12,42.14,41.96,42.1,162627.0,37.016,37.0336,36.8754,36.9984,162627.0
2023-03-09 11:50:00,42.12,42.25,42.09,42.15,127870.0,37.016,37.1302,36.9896,37.0424,127870.0
2023-03-09 12:00:00,42.15,42.16,42.0,42.04,151898.0,37.0424,37.0511,36.9105,36.9457,151898.0
2023-03-09 12:10:00,42.05,42.09,41.97,42.04,100681.0,36.9545,36.9896,36.8842,36.9457,100681.0
2023-03-09 12:20:00,42.04,42.08,41.94,41.95,76328.0,36.9457,36.9808,36.8578,36.8666,76328.0
2023-03-09 12:30:00,41.95,41.95,41.77,41.78,107992.0,36.8666,36.8666,36.7084,36.7172,107992.0
2023-03-09 12:40:00,41.77,41.88,41.74,41.8,110597.0,36.7084,36.8051,36.682,36.7348,110597.0
2023-03-09 12:50:00,41.79,41.86,41.7,41.7,91743.0,36.726,36.7875,36.6469,36.6469,91743.0
2023-03-09 13:00:00,41.7,41.73,41.6,41.63,132787.0,36.6469,36.6733,36.559,36.5854,132787.0
2023-03-09 13:10:00,41.62,41.67,41.53,41.58,226920.0,36.5766,36.6205,36.4975,36.5414,226920.0
2023-03-09 13:20:00,41.58,41.68,41.55,41.61,186399.0,36.5414,36.6293,36.5151,36.5678,186399.0
2023-03-09 13:30:00,41.6,41.66,41.51,41.58,244584.0,36.559,36.6117,36.4799,36.5414,244584.0
2023-03-09 13:40:00,41.58,41.66,41.48,41.51,201624.0,36.5414,36.6117,36.4535,36.4799,201624.0
2023-03-09 13:50:00,41.5,41.55,41.45,41.5,207334.0,36.4711,36.5151,36.4272,36.4711,207334.0
2023-03-09 14:00:00,41.5,41.67,41.49,41.64,269558.0,36.4711,36.6205,36.4623,36.5942,269558.0
2023-03-09 14:10:00,41.64,41.8,41.56,41.74,194074.0,36.5942,36.7348,36.5239,36.682,194074.0
2023-03-09 14:20:00,41.75,41.97,41.72,41.91,300102.0,36.6908,36.8842,36.6645,36.8314,300102.0
2023-03-09 14:30:00,41.92,41.95,41.8,41.81,184434.0,36.8402,36.8666,36.7348,36.7436,184434.0
2023-03-09 14:40:00,41.82,41.89,41.75,41.81,219269.0,36.7523,36.8139,36.6908,36.7436,219269.0
2023-03-09 14:50:00,41.81,41.81,41.67,41.72,259379.0,36.7436,36.7436,36.6205,36.6645,259379.0
2023-03-09 15:00:00,41.72,41.78,41.55,41.59,291145.0,36.6645,36.7172,36.5151,36.5502,291145.0
2023-03-09 15:10:00,41.59,41.66,41.46,41.47,286305.0,36.5502,36.6117,36.436,36.4448,286305.0
2023-03-09 15:20:00,41.47,41.65,41.38,41.54,351833.0,36.4448,36.6029,36.3657,36.5063,351833.0
2023-03-09 15:30:00,41.53,41.76,41.48,41.76,323456.0,36.4975,36.6996,36.4535,36.6996,323456.0
2023-03-09 15:40:00,41.75,41.81,41.63,41.72,583020.0,36.6908,36.7436,36.5854,36.6645,583020.0
2023-03-09 15:50:00,41.72,41.84,41.61,41.62,1489667.0,36.6645,36.7699,36.5678,36.5766,1489667.0
2023-03-10 09:30:00,40.45,40.59,39.22,39.23,946723.0,35.5484,35.6714,34.4674,34.4762,946723.0
2023-03-10 09:40:00,39.24,39.33,38.58,38.71,1101418.0,34.485,34.5641,33.905,34.0192,1101418.0
2023-03-10 09:50:00,38.72,39.82,38.72,39.67,654078.0,34.028,34.9947,34.028,34.8629,654078.0
2023-03-10 10:00:00,39.69,40.1,39.66,39.88,803972.0,34.8805,35.2408,34.8541,35.0474,803972.0
2023-03-10 10:10:00,39.87,39.97,39.56,39.89,568270.0,35.0386,35.1265,34.7662,35.0562,568270.0
2023-03-10 10:20:00,39.88,40.33,39.88,39.99,443560.0,35.0474,35.4429,35.0474,35.1441,443560.0
2023-03-10 10:30:00,39.98,40.02,39.51,39.54,301793.0,35.1353,35.1705,34.7223,34.7486,301793.0
2023-03-10 10:40:00,39.53,39.55,39.26,39.45,698418.0,34.7398,34.7574,34.5026,34.6695,698418.0
2023-03-10 10:50:00,39.45,39.95,39.4,39.92,632475.0,34.6695,35.1089,34.6256,35.0826,632475.0
2023-03-10 11:00:00,39.92,39.93,39.75,39.82,599609.0,35.0826,35.0914,34.9332,34.9947,599609.0
2023-03-10 11:10:00,39.83,40.01,39.57,40.0,410415.0,35.0035,35.1617,34.775,35.1529,410415.0
2023-03-10 11:20:00,39.99,40.5,39.99,40.44,614895.0,35.1441,35.5923,35.1441,35.5396,614895.0
2023-03-10 11:30:00,40.44,40.76,40.43,40.52,392438.0,35.5396,35.8208,35.5308,35.6099,392438.0
2023-03-10 11:40:00,40.54,40.57,39.84,39.89,359841.0,35.6275,35.6538,35.0123,35.0562,359841.0
2023-03-10 11:50:00,39.87,39.87,39.5,39.54,556459.0,35.0386,35.0386,34.7135,34.7486,556459.0
2023-03-10 12:00:00,39.54,39.63,39.17,39.17,438456.0,34.7486,34.8277,34.4235,34.4235,438456.0
2023-03-10 12:10:00,39.16,39.47,39.07,39.2,1008682.0,34.4147,34.6871,34.3356,34.4498,1008682.0
2023-03-10 12:20:00,39.19,39.21,38.96,39.07,490830.0,34.441,34.4586,34.2389,34.3356,490830.0
2023-03-10 12:30:00,39.07,39.39,39.06,39.21,528724.0,34.3356,34.6168,34.3268,34.4586,528724.0
2023-03-10 12:40:00,39.2,39.24,38.97,39.03,275180.0,34.4498,34.485,34.2477,34.3004,275180.0
2023-03-10 12:50:00,39.06,39.08,38.64,38.68,318870.0,34.3268,34.3444,33.9577,33.9928,318870.0
2023-03-10 13:00:00,38.68,38.72,38.57,38.66,415400.0,33.9928,34.028,33.8962,33.9753,415400.0
2023-03-10 13:10:00,38.67,38.69,38.44,38.48,314831.0,33.9841,34.0016,33.7819,33.8171,314831.0
2023-03-10 13:20:00,38.49,38.49,38.1,38.12,443583.0,33.8259,33.8259,33.4831,33.5007,443583.0
2023-03-10 13:30:00,38.11,38.17,37.96,37.97,398344.0,33.4919,33.5446,33.3601,33.3689,398344.0
2023-03-10 13:40:00,37.97,38.1,37.85,38.05,390980.0,33.3689,33.4831,33.2634,33.4392,390980.0
2023-03-10 13:50:00,38.05,38.06,37.88,37.89,386516.0,33.4392,33.448,33.2898,33.2986,386516.0
2023-03-10 14:00:00,37.89,38.44,37.86,38.44,649837.0,33.2986,33.7819,33.2722,33.7819,649837.0
2023-03-10 14:10:00,38.45,38.71,38.41,38.71,508254.0,33.7907,34.0192,33.7556,34.0192,508254.0
2023-03-10 14:20:00,38.71,38.78,38.59,38.77,395674.0,34.0192,34.0807,33.9137,34.0719,395674.0
2023-03-10 14:30:00,38.77,39.08,38.76,38.95,427494.0,34.0719,34.3444,34.0631,34.2301,427494.0
2023-03-10 14:40:00,38.95,39.05,38.73,38.95,342437.0,34.2301,34.318,34.0368,34.2301,342437.0
2023-03-10 14:50:00,38.95,39.03,38.78,38.82,742464.0,34.2301,34.3004,34.0807,34.1159,742464.0
2023-03-10 15:00:00,38.82,38.92,38.78,38.9,315922.0,34.1159,34.2038,34.0807,34.1862,315922.0
2023-03-10 15:10:00,38.89,39.14,38.79,38.79,484838.0,34.1774,34.3971,34.0895,34.0895,484838.0
2023-03-10 15:20:00,38.79,39.01,38.72,38.96,318752.0,34.0895,34.2829,34.028,34.2389,318752.0
2023-03-10 15:30:00,38.96,38.98,38.84,38.96,503214.0,34.2389,34.2565,34.1335,34.2389,503214.0
2023-03-10 15:40:00,38.96,38.97,38.77,38.83,519707.0,34.2389,34.2477,34.0719,34.1247,519707.0
2023-03-10 15:50:00,38.82,38.95,38.76,38.84,1667970.0,34.1159,34.2301,34.0631,34.1335,1667970.0
2023-03-13 09:30:00,33.27,33.49,30.51,31.26,2438438.0,29.2384,29.4318,26.8129,27.472,2438438.0
2023-03-13 09:40:00,31.26,31.32,30.64,31.02,2479646.0,27.472,27.5247,26.9271,27.2611,2479646.0
2023-03-13 09:50:00,31.03,31.98,30.93,31.54,2653430.0,27.2699,28.1047,27.182,27.7181,2653430.0
2023-03-13 10:00:00,31.52,32.29,31.47,31.95,1633375.0,27.7005,28.3772,27.6565,28.0784,1633375.0
2023-03-13 10:10:00,31.93,32.19,31.02,31.11,1771410.0,28.0608,28.2893,27.2611,27.3402,1771410.0
2023-03-13 10:20:00,31.11,32.75,31.11,32.47,1811702.0,27.3402,28.7814,27.3402,28.5354,1811702.0
2023-03-13 10:30:00,32.48,33.46,32.08,33.45,1604538.0,28.5441,29.4054,28.1926,29.3966,1604538.0
2023-03-13 10:40:00,33.46,33.64,32.47,32.73,1719162.0,29.4054,29.5636,28.5354,28.7639,1719162.0
2023-03-13 10:50:00,32.73,34.41,31.77,34.39,2185884.0,28.7639,30.2403,27.9202,30.2227,2185884.0
2023-03-13 11:00:00,34.39,34.76,33.54,34.62,1360104.0,30.2227,30.5479,29.4757,30.4248,1360104.0
2023-03-13 11:10:00,34.6,35.59,34.47,35.08,1418395.0,30.4072,31.2773,30.293,30.8291,1418395.0
2023-03-13 11:20:00,35.08,35.55,34.83,35.32,1180213.0,30.8291,31.2421,30.6094,31.04,1180213.0
2023-03-13 11:30:00,35.31,35.37,34.38,34.41,1109612.0,31.0312,31.0839,30.2139,30.2403,1109612.0
2023-03-13 11:40:00,34.41,34.66,33.91,33.92,1421271.0,30.2403,30.46,29.8009,29.8096,1421271.0
2023-03-13 11:50:00,33.93,33.93,32.67,33.63,1605092.0,29.8184,29.8184,28.7111,29.5548,1605092.0
2023-03-13 12:00:00,33.64,34.11,33.1,33.52,1085667.0,29.5636,29.9766,29.089,29.4581,1085667.0
2023-03-13 12:10:00,33.5,33.51,32.21,32.3,1401728.0,29.4405,29.4493,28.3069,28.386,1401728.0
2023-03-13 12:20:00,32.27,33.1,32.13,32.95,971140.0,28.3596,29.089,28.2366,28.9572,971140.0
2023-03-13 12:30:00,32.94,33.1,32.7,32.85,1072896.0,28.9484,29.089,28.7375,28.8693,1072896.0
2023-03-13 12:40:00,32.86,33.14,32.7,32.71,767892.0,28.8781,29.1242,28.7375,28.7463,767892.0
2023-03-13 12:50:00,32.7,32.89,32.35,32.38,1198246.0,28.7375,28.9045,28.4299,28.4563,1198246.0
2023-03-13 13:00:00,32.38,32.41,32.0,32.15,1094468.0,28.4563,28.4826,28.1223,28.2541,1094468.0
2023-03-13 13:10:00,32.15,32.85,31.5,32.79,932210.0,28.2541,28.8693,27.6829,28.8166,932210.0
2023-03-13 13:20:00,32.78,32.84,32.45,32.54,472184.0,28.8078,28.8605,28.5178,28.5969,472184.0
2023-03-13 13:30:00,32.54,32.62,32.24,32.4,508970.0,28.5969,28.6672,28.3332,28.4738,508970.0
2023-03-13 13:40:00,32.4,32.93,32.4,32.75,748271.0,28.4738,28.9396,28.4738,28.7814,748271.0
2023-03-13 13:50:00,32.74,33.92,32.73,33.2,1038143.0,28.7726,29.8096,28.7639,29.1769,1038143.0
2023-03-13 14:00:00,33.21,33.35,32.87,33.22,755670.0,29.1857,29.3087,28.8869,29.1945,755670.0
2023-03-13 14:10:00,33.23,33.78,33.21,33.31,918229.0,29.2033,29.6866,29.1857,29.2736,918229.0
2023-03-13 14:20:00,33.29,33.48,33.03,33.09,800526.0,29.256,29.423,29.0275,29.0802,800526.0
2023-03-13 14:30:00,33.09,33.27,32.86,32.88,1123986.0,29.0802,29.2384,28.8781,28.8957,1123986.0
2023-03-13 14:40:00,32.88,33.15,32.82,33.14,1252773.0,28.8957,29.133,28.8429,29.1242,1252773.0
2023-03-13 14:50:00,33.14,33.2,32.92,32.95,955590.0,29.1242,29.1769,28.9308,28.9572,955590.0
2023-03-13 15:00:00,32.94,33.3,32.85,32.85,855913.0,28.9484,29.2648,28.8693,28.8693,855913.0
2023-03-13 15:10:00,32.85,33.26,32.72,33.05,931848.0,28.8693,29.2296,28.7551,29.0451,931848.0
2023-03-13 15:20:00,33.05,33.05,32.65,32.75,856490.0,29.0451,29.0451,28.6935,28.7814,856490.0
2023-03-13 15:30:00,32.76,32.79,32.6,32.6,828724.0,28.7902,28.8166,28.6496,28.6496,828724.0
2023-03-13 15:40:00,32.61,32.91,32.55,32.57,1838854.0,28.6584,28.922,28.6057,28.6232,1838854.0
2023-03-13 15:50:00,32.57,32.59,32.05,32.16,4258476.0,28.6232,28.6408,28.1663,28.2629,4258476.0
2023-03-14 09:30:00,35.4,36.19,33.9,34.12,2525311.0,31.1103,31.8046,29.7921,29.9854,2525311.0
2023-03-14 09:40:00,34.1,34.92,34.0,34.66,1724756.0,29.9678,30.6885,29.88,30.46,1724756.0
2023-03-14 09:50:00,34.65,34.78,33.9,34.48,1386961.0,30.4512,30.5654,29.7921,30.3018,1386961.0
2023-03-14 10:00:00,34.48,34.71,34.2,34.34,660338.0,30.3018,30.5039,30.0557,30.1788,660338.0
2023-03-14 10:10:00,34.34,34.78,34.05,34.45,756525.0,30.1788,30.5654,29.9239,30.2754,756525.0
2023-03-14 10:20:00,34.45,34.92,34.37,34.62,873352.0,30.2754,30.6885,30.2051,30.4248,873352.0
2023-03-14 10:30:00,34.62,34.8,34.41,34.64,518778.0,30.4248,30.583,30.2403,30.4424,518778.0
2023-03-14 10:40:00,34.63,35.25,34.59,34.98,941454.0,30.4336,30.9785,30.3985,30.7412,941454.0
2023-03-14 10:50:00,34.99,34.99,34.16,34.28,783010.0,30.75,30.75,30.0206,30.126,783010.0
2023-03-14 11:00:00,34.28,34.55,34.25,34.43,432145.0,30.126,30.3633,30.0997,30.2578,432145.0
2023-03-14 11:10:00,34.42,34.73,34.35,34.7,549279.0,30.2491,30.5215,30.1875,30.4951,549279.0
2023-03-14 11:20:00,34.71,34.95,34.66,34.84,422528.0,30.5039,30.7148,30.46,30.6182,422528.0
2023-03-14 11:30:00,34.84,34.89,34.67,34.78,494031.0,30.6182,30.6621,30.4688,30.5654,494031.0
2023-03-14 11:40:00,34.77,34.8,34.37,34.39,415319.0,30.5566,30.583,30.2051,30.2227,415319.0
2023-03-14 11:50:00,34.39,34.45,34.36,34.38,511240.0,30.2227,30.2754,30.1963,30.2139,511240.0
2023-03-14 12:00:00,34.38,34.47,34.18,34.2,474229.0,30.2139,30.293,30.0381,30.0557,474229.0
2023-03-14 12:10:00,34.2,34.75,34.18,34.71,597906.0,30.0557,30.5391,30.0381,30.5039,597906.0
2023-03-14 12:20:00,34.7,34.93,34.47,34.48,509544.0,30.4951,30.6973,30.293,30.3018,509544.0
2023-03-14 12:30:00,34.47,34.62,34.37,34.52,370404.0,30.293,30.4248,30.2051,30.3369,370404.0
2023-03-14 12:40:00,34.51,34.55,34.16,34.27,603847.0,30.3282,30.3633,30.0206,30.1172,603847.0
2023-03-14 12:50:00,34.27,34.27,33.97,34.22,593038.0,30.1172,30.1172,29.8536,30.0733,593038.0
2023-03-14 13:00:00,34.22,34.26,33.67,33.71,821531.0,30.0733,30.1084,29.5899,29.6251,821531.0
2023-03-14 13:10:00,33.71,33.85,33.0,33.52,1058230.0,29.6251,29.7481,29.0011,29.4581,1058230.0
2023-03-14 13:20:00,33.5,33.65,33.06,33.3,1151942.0,29.4405,29.5724,29.0539,29.2648,1151942.0
2023-03-14 13:30:00,33.29,33.63,33.06,33.38,899500.0,29.256,29.5548,29.0539,29.3351,899500.0
2023-03-14 13:40:00,33.38,33.47,33.15,33.43,607830.0,29.3351,29.4142,29.133,29.379,607830.0
2023-03-14 13:50:00,33.43,33.54,33.28,33.5,543101.0,29.379,29.4757,29.2472,29.4405,543101.0
2023-03-14 14:00:00,33.5,33.52,31.5,31.93,1860846.0,29.4405,29.4581,27.6829,28.0608,1860846.0
2023-03-14 14:10:00,31.93,32.4,31.62,32.4,1480017.0,28.0608,28.4738,27.7884,28.4738,1480017.0
2023-03-14 14:20:00,32.41,32.94,32.28,32.73,662039.0,28.4826,28.9484,28.3684,28.7639,662039.0
2023-03-14 14:30:00,32.75,32.84,32.35,32.4,731274.0,28.7814,28.8605,28.4299,28.4738,731274.0
2023-03-14 14:40:00,32.4,32.51,32.15,32.41,1162700.0,28.4738,28.5705,28.2541,28.4826,1162700.0
2023-03-14 14:50:00,32.4,32.76,32.39,32.51,480377.0,28.4738,28.7902,28.4651,28.5705,480377.0
2023-03-14 15:00:00,32.51,32.56,32.25,32.25,661848.0,28.5705,28.6145,28.342,28.342,661848.0
2023-03-14 15:10:00,32.25,32.38,32.02,32.38,748517.0,28.342,28.4563,28.1399,28.4563,748517.0
2023-03-14 15:20:00,32.39,32.44,32.05,32.1,592979.0,28.4651,28.509,28.1663,28.2102,592979.0
2023-03-14 15:30:00,32.1,32.18,31.55,31.56,1537636.0,28.2102,28.2805,27.7268,27.7356,1537636.0
2023-03-14 15:40:00,31.56,31.78,31.37,31.46,1471843.0,27.7356,27.929,27.5687,27.6477,1471843.0
2023-03-14 15:50:00,31.46,31.89,31.45,31.84,3488068.0,27.6477,28.0256,27.639,27.9817,3488068.0
2023-03-15 09:30:00,31.45,31.51,30.59,31.23,2131420.0,27.639,27.6917,26.8832,27.4456,2131420.0
2023-03-15 09:40:00,31.22,31.48,30.81,31.14,1243303.0,27.4368,27.6653,27.0765,27.3665,1243303.0
2023-03-15 09:50:00,31.13,31.8,31.07,31.77,889190.0,27.3577,27.9465,27.305,27.9202,889190.0
2023-03-15 10:00:00,31.8,32.82,31.59,32.82,1016157.0,27.9465,28.8429,27.762,28.8429,1016157.0
2023-03-15 10:10:00,32.81,32.92,32.19,32.48,1314843.0,28.8342,28.9308,28.2893,28.5441,1314843.0
2023-03-15 10:20:00,32.47,32.6,31.97,32.26,1246353.0,28.5354,28.6496,28.0959,28.3508,1246353.0
2023-03-15 10:30:00,32.21,32.55,31.7,31.72,897733.0,28.3069,28.6057,27.8587,27.8762,897733.0
2023-03-15 10:40:00,31.72,31.83,31.46,31.58,840399.0,27.8762,27.9729,27.6477,27.7532,840399.0
2023-03-15 10:50:00,31.57,31.93,31.48,31.89,519563.0,27.7444,28.0608,27.6653,28.0256,519563.0
2023-03-15 11:00:00,31.88,32.3,31.82,32.16,582811.0,28.0169,28.386,27.9641,28.2629,582811.0
2023-03-15 11:10:00,32.15,32.32,32.02,32.15,659754.0,28.2541,28.4035,28.1399,28.2541,659754.0
2023-03-15 11:20:00,32.16,32.18,31.87,31.87,638586.0,28.2629,28.2805,28.0081,28.0081,638586.0
2023-03-15 11:30:00,31.87,32.26,31.83,32.23,517058.0,28.0081,28.3508,27.9729,28.3244,517058.0
2023-03-15 11:40:00,32.23,32.57,32.15,32.45,546221.0,28.3244,28.6232,28.2541,28.5178,546221.0
2023-03-15 11:50:00,32.45,32.47,32.19,32.32,521569.0,28.5178,28.5354,28.2893,28.4035,521569.0
2023-03-15 12:00:00,32.32,32.55,32.31,32.37,546370.0,28.4035,28.6057,28.3947,28.4475,546370.0
2023-03-15 12:10:00,32.38,32.43,32.15,32.22,432941.0,28.4563,28.5002,28.2541,28.3157,432941.0
2023-03-15 12:20:00,32.22,32.43,32.16,32.26,547145.0,28.3157,28.5002,28.2629,28.3508,547145.0
2023-03-15 12:30:00,32.25,32.31,32.0,32.11,660256.0,28.342,28.3947,28.1223,28.219,660256.0
2023-03-15 12:40:00,32.1,32.28,32.07,32.28,386567.0,28.2102,28.3684,28.1838,28.3684,386567.0
2023-03-15 12:50:00,32.27,32.46,32.16,32.43,433363.0,28.3596,28.5266,28.2629,28.5002,433363.0
2023-03-15 13:00:00,32.43,32.62,32.38,32.56,908503.0,28.5002,28.6672,28.4563,28.6145,908503.0
2023-03-15 13:10:00,32.56,32.69,32.46,32.55,615067.0,28.6145,28.7287,28.5266,28.6057,615067.0
2023-03-15 13:20:00,32.55,32.64,32.47,32.59,483473.0,28.6057,28.6848,28.5354,28.6408,483473.0
2023-03-15 13:30:00,32.59,32.6,32.47,32.48,499305.0,28.6408,28.6496,28.5354,28.5441,499305.0
2023-03-15 13:40:00,32.48,32.51,32.34,32.4,371094.0,28.5441,28.5705,28.4211,28.4738,371094.0
2023-03-15 13:50:00,32.39,32.6,32.35,32.45,430333.0,28.4651,28.6496,28.4299,28.5178,430333.0
2023-03-15 14:00:00,32.45,32.49,32.27,32.31,571451.0,28.5178,28.5529,28.3596,28.3947,571451.0
2023-03-15 14:10:00,32.3,32.3,31.91,32.02,895301.0,28.386,28.386,28.0432,28.1399,895301.0
2023-03-15 14:20:00,32.02,32.5,32.0,32.24,884067.0,28.1399,28.5617,28.1223,28.3332,884067.0
2023-03-15 14:30:00,32.25,32.44,32.12,32.15,550632.0,28.342,28.509,28.2278,28.2541,550632.0
2023-03-15 14:40:00,32.15,32.25,31.97,31.99,606305.0,28.2541,28.342,28.0959,28.1135,606305.0
2023-03-15 14:50:00,31.99,32.08,31.9,32.01,815405.0,28.1135,28.1926,28.0344,28.1311,815405.0
2023-03-15 15:00:00,32.01,32.07,31.78,31.79,682936.0,28.1311,28.1838,27.929,27.9378,682936.0
2023-03-15 15:10:00,31.79,31.87,31.63,31.65,1004582.0,27.9378,28.0081,27.7971,27.8147,1004582.0
2023-03-15 15:20:00,31.64,32.24,31.55,32.21,1232736.0,27.8059,28.3332,27.7268,28.3069,1232736.0
2023-03-15 15:30:00,32.2,32.28,31.98,32.12,969090.0,28.2981,28.3684,28.1047,28.2278,969090.0
2023-03-15 15:40:00,32.13,32.26,31.97,32.25,907140.0,28.2366,28.3508,28.0959,28.342,907140.0
2023-03-15 15:50:00,32.24,32.26,32.06,32.1,2472995.0,28.3332,28.3508,28.175,28.2102,2472995.0
2023-03-16 09:30:00,31.88,31.98,31.32,31.62,1028887.0,28.0169,28.1047,27.5247,27.7884,1028887.0
2023-03-16 09:40:00,31.62,31.65,30.15,30.37,1629199.0,27.7884,27.8147,26.4965,26.6898,1629199.0
2023-03-16 09:50:00,30.37,30.55,28.7,30.07,2794919.0,26.6898,26.848,25.2222,26.4262,2794919.0
2023-03-16 10:00:00,30.07,30.1,29.0,29.48,1796698.0,26.4262,26.4525,25.4858,25.9077,1796698.0
2023-03-16 10:10:00,29.49,29.84,29.14,29.82,1117248.0,25.9165,26.2241,25.6089,26.2065,1117248.0
2023-03-16 10:20:00,29.81,30.05,29.68,29.81,992000.0,26.1977,26.4086,26.0834,26.1977,992000.0
2023-03-16 10:30:00,29.82,30.32,29.71,30.3,1000989.0,26.2065,26.6459,26.1098,26.6283,1000989.0
2023-03-16 10:40:00,30.3,31.25,30.11,31.21,1540461.0,26.6283,27.4632,26.4613,27.428,1540461.0
2023-03-16 10:50:00,31.21,31.63,31.11,31.47,2169634.0,27.428,27.7971,27.3402,27.6565,2169634.0
2023-03-16 11:00:00,31.47,31.55,31.05,31.28,739833.0,27.6565,27.7268,27.2874,27.4896,739833.0
2023-03-16 11:10:00,31.28,31.64,31.27,31.34,544760.0,27.4896,27.8059,27.4808,27.5423,544760.0
2023-03-16 11:20:00,31.33,31.59,31.31,31.46,558874.0,27.5335,27.762,27.5159,27.6477,558874.0
2023-03-16 11:30:00,31.46,31.52,31.25,31.46,471860.0,27.6477,27.7005,27.4632,27.6477,471860.0
2023-03-16 11:40:00,31.47,31.83,31.45,31.74,338326.0,27.6565,27.9729,27.639,27.8938,338326.0
2023-03-16 11:50:00,31.73,31.98,31.68,31.76,745048.0,27.885,28.1047,27.8411,27.9114,745048.0
2023-03-16 12:00:00,31.76,31.79,31.58,31.62,523757.0,27.9114,27.9378,27.7532,27.7884,523757.0
2023-03-16 12:10:00,31.62,31.7,31.36,31.41,502323.0,27.7884,27.8587,27.5599,27.6038,502323.0
2023-03-16 12:20:00,31.42,31.77,31.28,31.76,663234.0,27.6126,27.9202,27.4896,27.9114,663234.0
2023-03-16 12:30:00,31.76,31.88,31.66,31.75,409308.0,27.9114,28.0169,27.8235,27.9026,409308.0
2023-03-16 12:40:00,31.74,31.8,31.54,31.78,456283.0,27.8938,27.9465,27.7181,27.929,456283.0
2023-03-16 12:50:00,31.78,32.84,31.77,32.71,1589082.0,27.929,28.8605,27.9202,28.7463,1589082.0
2023-03-16 13:00:00,32.72,33.54,32.67,32.93,1819157.0,28.7551,29.4757,28.7111,28.9396,1819157.0
2023-03-16 13:10:00,32.92,33.14,32.76,32.8,778620.0,28.9308,29.1242,28.7902,28.8254,778620.0
2023-03-16 13:20:00,32.8,33.27,32.72,33.01,492151.0,28.8254,29.2384,28.7551,29.0099,492151.0
2023-03-16 13:30:00,33.01,33.1,32.5,32.53,388683.0,29.0099,29.089,28.5617,28.5881,388683.0
2023-03-16 13:40:00,32.52,33.09,32.5,32.87,581942.0,28.5793,29.0802,28.5617,28.8869,581942.0
2023-03-16 13:50:00,32.84,32.89,32.5,32.57,416154.0,28.8605,28.9045,28.5617,28.6232,416154.0
2023-03-16 14:00:00,32.56,32.7,32.39,32.63,608423.0,28.6145,28.7375,28.4651,28.676,608423.0
2023-03-16 14:10:00,32.63,32.66,32.31,32.38,426283.0,28.676,28.7023,28.3947,28.4563,426283.0
2023-03-16 14:20:00,32.38,32.47,32.24,32.26,468662.0,28.4563,28.5354,28.3332,28.3508,468662.0
2023-03-16 14:30:00,32.25,32.27,32.03,32.22,439996.0,28.342,28.3596,28.1487,28.3157,439996.0
2023-03-16 14:40:00,32.22,32.31,31.97,32.09,537845.0,28.3157,28.3947,28.0959,28.2014,537845.0
2023-03-16 14:50:00,32.09,32.34,31.96,32.33,475617.0,28.2014,28.4211,28.0872,28.4123,475617.0
2023-03-16 15:00:00,32.33,32.98,32.27,32.98,1025406.0,28.4123,28.9836,28.3596,28.9836,1025406.0
2023-03-16 15:10:00,32.98,33.07,32.4,32.52,791965.0,28.9836,29.0627,28.4738,28.5793,791965.0
2023-03-16 15:20:00,32.52,32.95,32.52,32.84,1439874.0,28.5793,28.9572,28.5793,28.8605,1439874.0
2023-03-16 15:30:00,32.83,33.13,32.81,33.01,975626.0,28.8517,29.1154,28.8342,29.0099,975626.0
2023-03-16 15:40:00,33.01,33.31,32.94,33.09,1355031.0,29.0099,29.2736,28.9484,29.0802,1355031.0
2023-03-16 15:50:00,33.1,33.28,32.93,32.96,2709338.0,29.089,29.2472,28.9396,28.966,2709338.0
2023-03-17 09:30:00,32.1,32.2,31.72,31.82,2133053.0,28.2102,28.2981,27.8762,27.9641,2133053.0
2023-03-17 09:40:00,31.8,31.87,31.0,31.01,915289.0,27.9465,28.0081,27.2435,27.2523,915289.0
2023-03-17 09:50:00,31.01,31.5,31.0,31.47,565681.0,27.2523,27.6829,27.2435,27.6565,565681.0
2023-03-17 10:00:00,31.51,31.68,31.08,31.19,497217.0,27.6917,27.8411,27.3138,27.4105,497217.0
2023-03-17 10:10:00,31.2,31.28,31.08,31.15,450273.0,27.4193,27.4896,27.3138,27.3753,450273.0
2023-03-17 10:20:00,31.15,31.24,30.95,31.11,520817.0,27.3753,27.4544,27.1995,27.3402,520817.0
2023-03-17 10:30:00,31.11,31.18,31.04,31.09,579233.0,27.3402,27.4017,27.2786,27.3226,579233.0
2023-03-17 10:40:00,31.08,31.12,30.85,31.07,442987.0,27.3138,27.3489,27.1117,27.305,442987.0
2023-03-17 10:50:00,31.08,31.46,31.04,31.35,539325.0,27.3138,27.6477,27.2786,27.5511,539325.0
2023-03-17 11:00:00,31.35,31.37,30.96,31.16,457405.0,27.5511,27.5687,27.2083,27.3841,457405.0
2023-03-17 11:10:00,31.15,31.19,30.95,31.03,552512.0,27.3753,27.4105,27.1995,27.2699,552512.0
2023-03-17 11:20:00,31.03,31.06,30.69,30.96,582876.0,27.2699,27.2962,26.9711,27.2083,582876.0
2023-03-17 11:30:00,30.96,31.01,30.87,30.88,313359.0,27.2083,27.2523,27.1292,27.138,313359.0
2023-03-17 11:40:00,30.88,31.11,30.85,31.1,364136.0,27.138,27.3402,27.1117,27.3314,364136.0
2023-03-17 11:50:00,31.11,31.18,30.99,31.18,284078.0,27.3402,27.4017,27.2347,27.4017,284078.0
2023-03-17 12:00:00,31.18,31.27,31.13,31.27,345216.0,27.4017,27.4808,27.3577,27.4808,345216.0
2023-03-17 12:10:00,31.27,31.42,31.19,31.34,489581.0,27.4808,27.6126,27.4105,27.5423,489581.0
2023-03-17 12:20:00,31.33,31.64,31.25,31.59,635612.0,27.5335,27.8059,27.4632,27.762,635612.0
2023-03-17 12:30:00,31.58,31.73,31.33,31.35,406458.0,27.7532,27.885,27.5335,27.5511,406458.0
2023-03-17 12:40:00,31.35,31.37,31.11,31.11,467435.0,27.5511,27.5687,27.3402,27.3402,467435.0
2023-03-17 12:50:00,31.12,31.19,31.0,31.04,350753.0,27.3489,27.4105,27.2435,27.2786,350753.0
2023-03-17 13:00:00,31.03,31.18,30.95,31.18,410945.0,27.2699,27.4017,27.1995,27.4017,410945.0
2023-03-17 13:10:00,31.18,31.2,30.91,30.92,354080.0,27.4017,27.4193,27.1644,27.1732,354080.0
2023-03-17 13:20:00,30.92,30.98,30.74,30.78,561083.0,27.1732,27.2259,27.015,27.0501,561083.0
2023-03-17 13:30:00,30.78,30.96,30.7,30.84,634593.0,27.0501,27.2083,26.9798,27.1029,634593.0
2023-03-17 13:40:00,30.84,30.87,30.65,30.73,560476.0,27.1029,27.1292,26.9359,27.0062,560476.0
2023-03-17 13:50:00,30.73,30.92,30.66,30.74,644621.0,27.0062,27.1732,26.9447,27.015,644621.0
2023-03-17 14:00:00,30.74,30.83,30.64,30.69,443592.0,27.015,27.0941,26.9271,26.9711,443592.0
2023-03-17 14:10:00,30.7,30.82,30.59,30.62,1338449.0,26.9798,27.0853,26.8832,26.9095,1338449.0
2023-03-17 14:20:00,30.61,30.65,30.37,30.44,804662.0,26.9007,26.9359,26.6898,26.7513,804662.0
2023-03-17 14:30:00,30.41,30.72,30.41,30.66,636299.0,26.725,26.9974,26.725,26.9447,636299.0
2023-03-17 14:40:00,30.65,30.81,30.59,30.71,658023.0,26.9359,27.0765,26.8832,26.9886,658023.0
2023-03-17 14:50:00,30.71,30.88,30.55,30.8,1152778.0,26.9886,27.138,26.848,27.0677,1152778.0
2023-03-17 15:00:00,30.8,30.92,30.76,30.79,910896.0,27.0677,27.1732,27.0326,27.0589,910896.0
2023-03-17 15:10:00,30.78,30.82,30.53,30.57,1057150.0,27.0501,27.0853,26.8304,26.8656,1057150.0
2023-03-17 15:20:00,30.58,30.62,30.44,30.62,1010244.0,26.8744,26.9095,26.7513,26.9095,1010244.0
2023-03-17 15:30:00,30.62,30.62,30.35,30.36,921208.0,26.9095,26.9095,26.6723,26.681,921208.0
2023-03-17 15:40:00,30.35,30.51,30.34,30.49,1538798.0,26.6723,26.8129,26.6635,26.7953,1538798.0
2023-03-17 15:50:00,30.48,30.55,30.4,30.55,2695283.0,26.7865,26.848,26.7162,26.848,2695283.0
2023-03-20 09:30:00,31.04,31.54,31.02,31.18,1327080.0,27.2786,27.7181,27.2611,27.4017,1327080.0
2023-03-20 09:40:00,31.19,31.93,31.18,31.93,954033.0,27.4105,28.0608,27.4017,28.0608,954033.0
2023-03-20 09:50:00,31.94,32.29,31.93,32.23,952368.0,28.0696,28.3772,28.0608,28.3244,952368.0
2023-03-20 10:00:00,32.23,32.43,32.08,32.24,947512.0,28.3244,28.5002,28.1926,28.3332,947512.0
2023-03-20 10:10:00,32.25,32.41,31.76,31.85,749891.0,28.342,28.4826,27.9114,27.9905,749891.0
2023-03-20 10:20:00,31.85,32.29,31.83,32.26,616794.0,27.9905,28.3772,27.9729,28.3508,616794.0
2023-03-20 10:30:00,32.26,32.35,32.08,32.22,397807.0,28.3508,28.4299,28.1926,28.3157,397807.0
2023-03-20 10:40:00,32.2,32.34,31.94,32.15,431863.0,28.2981,28.4211,28.0696,28.2541,431863.0
2023-03-20 10:50:00,32.15,32.19,31.93,32.09,357461.0,28.2541,28.2893,28.0608,28.2014,357461.0
2023-03-20 11:00:00,32.09,32.2,31.9,31.91,355963.0,28.2014,28.2981,28.0344,28.0432,355963.0
2023-03-20 11:10:00,31.91,32.05,31.83,32.04,345494.0,28.0432,28.1663,27.9729,28.1575,345494.0
2023-03-20 11:20:00,32.04,32.21,31.98,32.18,448363.0,28.1575,28.3069,28.1047,28.2805,448363.0
2023-03-20 11:30:00,32.18,32.19,31.93,31.95,300284.0,28.2805,28.2893,28.0608,28.0784,300284.0
2023-03-20 11:40:00,31.94,31.97,31.83,31.96,278285.0,28.0696,28.0959,27.9729,28.0872,278285.0
2023-03-20 11:50:00,31.96,32.05,31.85,31.92,411201.0,28.0872,28.1663,27.9905,28.052,411201.0
2023-03-20 12:00:00,31.92,31.92,31.45,31.46,459701.0,28.052,28.052,27.639,27.6477,459701.0
2023-03-20 12:10:00,31.46,31.46,31.06,31.34,842249.0,27.6477,27.6477,27.2962,27.5423,842249.0
2023-03-20 12:20:00,31.36,31.39,31.15,31.27,367392.0,27.5599,27.5862,27.3753,27.4808,367392.0
2023-03-20 12:30:00,31.27,31.31,31.07,31.21,326124.0,27.4808,27.5159,27.305,27.428,326124.0
2023-03-20 12:40:00,31.2,31.29,31.08,31.24,364740.0,27.4193,27.4983,27.3138,27.4544,364740.0
2023-03-20 12:50:00,31.23,31.45,31.23,31.37,331211.0,27.4456,27.639,27.4456,27.5687,331211.0
2023-03-20 13:00:00,31.37,31.56,31.32,31.49,388709.0,27.5687,27.7356,27.5247,27.6741,388709.0
2023-03-20 13:10:00,31.49,31.53,31.39,31.52,341880.0,27.6741,27.7093,27.5862,27.7005,341880.0
2023-03-20 13:20:00,31.53,31.64,31.51,31.53,327046.0,27.7093,27.8059,27.6917,27.7093,327046.0
2023-03-20 13:30:00,31.52,31.66,31.39,31.46,246496.0,27.7005,27.8235,27.5862,27.6477,246496.0
2023-03-20 13:40:00,31.46,31.53,31.38,31.51,315078.0,27.6477,27.7093,27.5774,27.6917,315078.0
2023-03-20 13:50:00,31.51,31.53,31.35,31.36,282801.0,27.6917,27.7093,27.5511,27.5599,282801.0
2023-03-20 14:00:00,31.36,31.37,31.23,31.28,281708.0,27.5599,27.5687,27.4456,27.4896,281708.0
2023-03-20 14:10:00,31.28,31.41,31.26,31.4,282527.0,27.4896,27.6038,27.472,27.595,282527.0
2023-03-20 14:20:00,31.41,31.48,31.37,31.39,224043.0,27.6038,27.6653,27.5687,27.5862,224043.0
2023-03-20 14:30:00,31.39,31.41,31.22,31.24,256053.0,27.5862,27.6038,27.4368,27.4544,256053.0
2023-03-20 14:40:00,31.24,31.31,31.21,31.29,276719.0,27.4544,27.5159,27.428,27.4983,276719.0
2023-03-20 14:50:00,31.29,31.36,31.08,31.09,273619.0,27.4983,27.5599,27.3138,27.3226,273619.0
2023-03-20 15:00:00,31.08,31.13,31.01,31.03,301561.0,27.3138,27.3577,27.2523,27.2699,301561.0
2023-03-20 15:10:00,31.03,31.05,30.88,30.97,482760.0,27.2699,27.2874,27.138,27.2171,482760.0
2023-03-20 15:20:00,30.97,31.04,30.89,30.99,478742.0,27.2171,27.2786,27.1468,27.2347,478742.0
2023-03-20 15:30:00,30.98,31.08,30.89,30.91,558326.0,27.2259,27.3138,27.1468,27.1644,558326.0
2023-03-20 15:40:00,30.91,30.96,30.82,30.84,702806.0,27.1644,27.2083,27.0853,27.1029,702806.0
2023-03-20 15:50:00,30.85,30.93,30.8,30.92,1667115.0,27.1117,27.182,27.0677,27.1732,1667115.0
2023-03-21 09:30:00,32.22,32.59,32.06,32.22,903614.0,28.3157,28.6408,28.175,28.3157,903614.0
2023-03-21 09:40:00,32.22,32.51,32.14,32.15,870705.0,28.3157,28.5705,28.2453,28.2541,870705.0
2023-03-21 09:50:00,32.16,32.3,32.02,32.22,769761.0,28.2629,28.386,28.1399,28.3157,769761.0
2023-03-21 10:00:00,32.22,32.33,32.03,32.19,956669.0,28.3157,28.4123,28.1487,28.2893,956669.0
2023-03-21 10:10:00,32.19,32.36,32.0,32.07,839755.0,28.2893,28.4387,28.1223,28.1838,839755.0
2023-03-21 10:20:00,32.05,32.28,31.88,32.28,1000812.0,28.1663,28.3684,28.0169,28.3684,1000812.0
2023-03-21 10:30:00,32.28,32.48,32.26,32.44,439285.0,28.3684,28.5441,28.3508,28.509,439285.0
2023-03-21 10:40:00,32.43,32.65,32.27,32.57,426297.0,28.5002,28.6935,28.3596,28.6232,426297.0
2023-03-21 10:50:00,32.56,32.56,32.37,32.48,475910.0,28.6145,28.6145,28.4475,28.5441,475910.0
2023-03-21 11:00:00,32.48,32.67,32.47,32.53,419435.0,28.5441,28.7111,28.5354,28.5881,419435.0
2023-03-21 11:10:00,32.53,32.77,32.49,32.65,445923.0,28.5881,28.799,28.5529,28.6935,445923.0
2023-03-21 11:20:00,32.65,32.85,32.64,32.74,413077.0,28.6935,28.8693,28.6848,28.7726,413077.0
2023-03-21 11:30:00,32.74,32.85,32.64,32.66,318811.0,28.7726,28.8693,28.6848,28.7023,318811.0
2023-03-21 11:40:00,32.67,32.91,32.57,32.86,418009.0,28.7111,28.922,28.6232,28.8781,418009.0
2023-03-21 11:50:00,32.86,32.88,32.67,32.72,334008.0,28.8781,28.8957,28.7111,28.7551,334008.0
2023-03-21 12:00:00,32.72,32.8,32.67,32.7,223816.0,28.7551,28.8254,28.7111,28.7375,223816.0
2023-03-21 12:10:00,32.71,32.78,32.61,32.65,221016.0,28.7463,28.8078,28.6584,28.6935,221016.0
2023-03-21 12:20:00,32.65,32.74,32.63,32.68,162522.0,28.6935,28.7726,28.676,28.7199,162522.0
2023-03-21 12:30:00,32.69,32.8,32.6,32.71,252743.0,28.7287,28.8254,28.6496,28.7463,252743.0
2023-03-21 12:40:00,32.7,32.95,32.69,32.94,412503.0,28.7375,28.9572,28.7287,28.9484,412503.0
2023-03-21 12:50:00,32.94,33.07,32.93,33.01,566943.0,28.9484,29.0627,28.9396,29.0099,566943.0
2023-03-21 13:00:00,33.02,33.05,32.77,33.05,382757.0,29.0187,29.0451,28.799,29.0451,382757.0
2023-03-21 13:10:00,33.05,33.35,33.03,33.3,451679.0,29.0451,29.3087,29.0275,29.2648,451679.0
2023-03-21 13:20:00,33.3,33.37,33.15,33.3,344983.0,29.2648,29.3263,29.133,29.2648,344983.0
2023-03-21 13:30:00,33.31,33.58,33.3,33.57,450179.0,29.2736,29.5109,29.2648,29.5021,450179.0
2023-03-21 13:40:00,33.57,33.6,33.31,33.34,431053.0,29.5021,29.5284,29.2736,29.2999,431053.0
2023-03-21 13:50:00,33.34,33.37,33.2,33.27,231327.0,29.2999,29.3263,29.1769,29.2384,231327.0
2023-03-21 14:00:00,33.28,33.3,33.13,33.27,570443.0,29.2472,29.2648,29.1154,29.2384,570443.0
2023-03-21 14:10:00,33.27,33.33,33.22,33.27,361430.0,29.2384,29.2911,29.1945,29.2384,361430.0
2023-03-21 14:20:00,33.28,33.38,33.19,33.24,375195.0,29.2472,29.3351,29.1681,29.2121,375195.0
2023-03-21 14:30:00,33.25,33.27,33.04,33.1,327501.0,29.2208,29.2384,29.0363,29.089,327501.0
2023-03-21 14:40:00,33.09,33.17,33.02,33.12,411395.0,29.0802,29.1505,29.0187,29.1066,411395.0
2023-03-21 14:50:00,33.12,33.16,33.0,33.09,390113.0,29.1066,29.1417,29.0011,29.0802,390113.0
2023-03-21 15:00:00,33.09,33.25,33.08,33.21,351410.0,29.0802,29.2208,29.0714,29.1857,351410.0
2023-03-21 15:10:00,33.21,33.23,33.11,33.2,288094.0,29.1857,29.2033,29.0978,29.1769,288094.0
2023-03-21 15:20:00,33.21,33.3,33.15,33.28,376273.0,29.1857,29.2648,29.133,29.2472,376273.0
2023-03-21 15:30:00,33.29,33.32,33.21,33.28,507491.0,29.256,29.2824,29.1857,29.2472,507491.0
2023-03-21 15:40:00,33.28,33.59,33.24,33.46,790086.0,29.2472,29.5196,29.2121,29.4054,790086.0
2023-03-21 15:50:00,33.45,33.74,33.44,33.71,2198890.0,29.3966,29.6515,29.3878,29.6251,2198890.0
2023-03-22 09:30:00,33.71,34.23,33.49,34.03,810854.0,29.6251,30.0821,29.4318,29.9063,810854.0
2023-03-22 09:40:00,34.06,34.09,33.55,33.85,1028272.0,29.9327,29.959,29.4845,29.7481,1028272.0
2023-03-22 09:50:00,33.83,34.06,33.68,33.86,596504.0,29.7306,29.9327,29.5987,29.7569,596504.0
2023-03-22 10:00:00,33.87,34.21,33.83,34.18,627297.0,29.7657,30.0645,29.7306,30.0381,627297.0
2023-03-22 10:10:00,34.18,34.22,33.96,34.0,437586.0,30.0381,30.0733,29.8448,29.88,437586.0
2023-03-22 10:20:00,34.0,34.11,33.95,34.08,542660.0,29.88,29.9766,29.836,29.9503,542660.0
2023-03-22 10:30:00,34.08,34.25,33.97,34.02,757404.0,29.9503,30.0997,29.8536,29.8975,757404.0
2023-03-22 10:40:00,34.02,34.2,34.02,34.11,394327.0,29.8975,30.0557,29.8975,29.9766,394327.0
2023-03-22 10:50:00,34.12,34.12,34.0,34.09,342572.0,29.9854,29.9854,29.88,29.959,342572.0
2023-03-22 11:00:00,34.08,34.15,34.03,34.07,425390.0,29.9503,30.0118,29.9063,29.9415,425390.0
2023-03-22 11:10:00,34.06,34.11,33.65,33.7,732190.0,29.9327,29.9766,29.5724,29.6163,732190.0
2023-03-22 11:20:00,33.7,33.8,33.63,33.73,486109.0,29.6163,29.7042,29.5548,29.6427,486109.0
2023-03-22 11:30:00,33.73,33.88,33.73,33.76,490680.0,29.6427,29.7745,29.6427,29.669,490680.0
2023-03-22 11:40:00,33.75,33.76,33.27,33.33,731454.0,29.6603,29.669,29.2384,29.2911,731454.0
2023-03-22 11:50:00,33.34,33.42,33.25,33.37,427838.0,29.2999,29.3702,29.2208,29.3263,427838.0
2023-03-22 12:00:00,33.37,33.48,33.35,33.48,278595.0,29.3263,29.423,29.3087,29.423,278595.0
2023-03-22 12:10:00,33.47,33.54,33.39,33.4,305567.0,29.4142,29.4757,29.3439,29.3527,305567.0
2023-03-22 12:20:00,33.4,33.44,33.23,33.27,472041.0,29.3527,29.3878,29.2033,29.2384,472041.0
2023-03-22 12:30:00,33.27,33.33,33.06,33.1,467459.0,29.2384,29.2911,29.0539,29.089,467459.0
2023-03-22 12:40:00,33.11,33.29,33.09,33.23,294028.0,29.0978,29.256,29.0802,29.2033,294028.0
2023-03-22 12:50:00,33.23,33.28,33.09,33.12,237246.0,29.2033,29.2472,29.0802,29.1066,237246.0
2023-03-22 13:00:00,33.12,33.14,33.0,33.02,292029.0,29.1066,29.1242,29.0011,29.0187,292029.0
2023-03-22 13:10:00,33.01,33.17,33.01,33.16,351381.0,29.0099,29.1505,29.0099,29.1417,351381.0
2023-03-22 13:20:00,33.17,33.21,33.05,33.09,201697.0,29.1505,29.1857,29.0451,29.0802,201697.0
2023-03-22 13:30:00,33.09,33.14,33.02,33.03,234886.0,29.0802,29.1242,29.0187,29.0275,234886.0
2023-03-22 13:40:00,33.03,33.28,33.02,33.27,319075.0,29.0275,29.2472,29.0187,29.2384,319075.0
2023-03-22 13:50:00,33.28,33.47,33.25,33.45,309896.0,29.2472,29.4142,29.2208,29.3966,309896.0
2023-03-22 14:00:00,33.46,33.83,33.44,33.66,616459.0,29.4054,29.7306,29.3878,29.5812,616459.0
2023-03-22 14:10:00,33.67,33.76,33.38,33.55,580336.0,29.5899,29.669,29.3351,29.4845,580336.0
2023-03-22 14:20:00,33.55,33.56,33.32,33.52,488064.0,29.4845,29.4933,29.2824,29.4581,488064.0
2023-03-22 14:30:00,33.52,33.8,33.23,33.39,629544.0,29.4581,29.7042,29.2033,29.3439,629544.0
2023-03-22 14:40:00,33.39,33.8,33.38,33.69,481292.0,29.3439,29.7042,29.3351,29.6075,481292.0
2023-03-22 14:50:00,33.69,33.84,33.34,33.36,689389.0,29.6075,29.7393,29.2999,29.3175,689389.0
2023-03-22 15:00:00,33.35,33.42,33.03,33.08,829670.0,29.3087,29.3702,29.0275,29.0714,829670.0
2023-03-22 15:10:00,33.09,33.2,32.91,33.04,643352.0,29.0802,29.1769,28.922,29.0363,643352.0
2023-03-22 15:20:00,33.05,33.31,33.03,33.04,817820.0,29.0451,29.2736,29.0275,29.0363,817820.0
2023-03-22 15:30:00,33.05,33.09,32.89,32.97,1062827.0,29.0451,29.0802,28.9045,28.9748,1062827.0
2023-03-22 15:40:00,32.97,33.04,32.56,32.63,1070411.0,28.9748,29.0363,28.6145,28.676,1070411.0
2023-03-22 15:50:00,32.62,32.62,32.33,32.48,1959542.0,28.6672,28.6672,28.4123,28.5441,1959542.0
2023-03-23 09:30:00,32.68,33.49,32.68,33.1,839028.0,28.7199,29.4318,28.7199,29.089,839028.0
2023-03-23 09:40:00,33.13,33.79,33.02,33.47,905569.0,29.1154,29.6954,29.0187,29.4142,905569.0
2023-03-23 09:50:00,33.48,33.52,33.07,33.22,655215.0,29.423,29.4581,29.0627,29.1945,655215.0
2023-03-23 10:00:00,33.22,33.66,33.17,33.65,460603.0,29.1945,29.5812,29.1505,29.5724,460603.0
2023-03-23 10:10:00,33.65,33.78,33.41,33.56,316677.0,29.5724,29.6866,29.3615,29.4933,316677.0
2023-03-23 10:20:00,33.55,33.66,33.43,33.58,418285.0,29.4845,29.5812,29.379,29.5109,418285.0
2023-03-23 10:30:00,33.58,33.75,33.32,33.66,365723.0,29.5109,29.6603,29.2824,29.5812,365723.0
2023-03-23 10:40:00,33.65,33.83,33.63,33.78,334468.0,29.5724,29.7306,29.5548,29.6866,334468.0
2023-03-23 10:50:00,33.79,33.84,33.7,33.82,298810.0,29.6954,29.7393,29.6163,29.7218,298810.0
2023-03-23 11:00:00,33.82,33.92,33.72,33.73,265350.0,29.7218,29.8096,29.6339,29.6427,265350.0
2023-03-23 11:10:00,33.73,33.84,33.66,33.66,276726.0,29.6427,29.7393,29.5812,29.5812,276726.0
2023-03-23 11:20:00,33.66,33.68,33.34,33.36,376533.0,29.5812,29.5987,29.2999,29.3175,376533.0
2023-03-23 11:30:00,33.36,33.66,33.36,33.56,308700.0,29.3175,29.5812,29.3175,29.4933,308700.0
2023-03-23 11:40:00,33.56,33.6,33.43,33.44,240950.0,29.4933,29.5284,29.379,29.3878,240950.0
2023-03-23 11:50:00,33.44,33.48,33.33,33.4,208446.0,29.3878,29.423,29.2911,29.3527,208446.0
2023-03-23 12:00:00,33.39,33.39,33.11,33.11,261799.0,29.3439,29.3439,29.0978,29.0978,261799.0
2023-03-23 12:10:00,33.11,33.11,32.8,32.88,631781.0,29.0978,29.0978,28.8254,28.8957,631781.0
2023-03-23 12:20:00,32.87,32.93,32.84,32.9,473578.0,28.8869,28.9396,28.8605,28.9133,473578.0
2023-03-23 12:30:00,32.9,33.1,32.86,33.05,262107.0,28.9133,29.089,28.8781,29.0451,262107.0
2023-03-23 12:40:00,33.05,33.05,32.93,33.05,247725.0,29.0451,29.0451,28.9396,29.0451,247725.0
2023-03-23 12:50:00,33.04,33.05,32.9,32.99,229486.0,29.0363,29.0451,28.9133,28.9923,229486.0
2023-03-23 13:00:00,32.99,33.01,32.83,32.87,237848.0,28.9923,29.0099,28.8517,28.8869,237848.0
2023-03-23 13:10:00,32.88,32.89,32.79,32.84,251638.0,28.8957,28.9045,28.8166,28.8605,251638.0
2023-03-23 13:20:00,32.83,32.91,32.75,32.84,393307.0,28.8517,28.922,28.7814,28.8605,393307.0
2023-03-23 13:30:00,32.84,32.9,32.8,32.89,228038.0,28.8605,28.9133,28.8254,28.9045,228038.0
2023-03-23 13:40:00,32.9,32.99,32.8,32.84,223019.0,28.9133,28.9923,28.8254,28.8605,223019.0
2023-03-23 13:50:00,32.84,32.86,32.78,32.78,248660.0,28.8605,28.8781,28.8078,28.8078,248660.0
2023-03-23 14:00:00,32.79,32.87,32.78,32.8,328979.0,28.8166,28.8869,28.8078,28.8254,328979.0
2023-03-23 14:10:00,32.81,32.85,32.64,32.8,325899.0,28.8342,28.8693,28.6848,28.8254,325899.0
2023-03-23 14:20:00,32.8,32.83,32.52,32.52,339822.0,28.8254,28.8517,28.5793,28.5793,339822.0
2023-03-23 14:30:00,32.52,32.63,32.5,32.56,367590.0,28.5793,28.676,28.5617,28.6145,367590.0
2023-03-23 14:40:00,32.55,32.63,32.46,32.62,686952.0,28.6057,28.676,28.5266,28.6672,686952.0
2023-03-23 14:50:00,32.62,32.7,32.51,32.69,601467.0,28.6672,28.7375,28.5705,28.7287,601467.0
2023-03-23 15:00:00,32.69,33.27,32.62,32.73,586840.0,28.7287,29.2384,28.6672,28.7639,586840.0
2023-03-23 15:10:00,32.72,32.77,32.27,32.3,373625.0,28.7551,28.799,28.3596,28.386,373625.0
2023-03-23 15:20:00,32.3,32.48,32.23,32.33,491759.0,28.386,28.5441,28.3244,28.4123,491759.0
2023-03-23 15:30:00,32.32,32.48,32.28,32.42,487680.0,28.4035,28.5441,28.3684,28.4914,487680.0
2023-03-23 15:40:00,32.41,32.48,32.32,32.45,572710.0,28.4826,28.5441,28.4035,28.5178,572710.0
2023-03-23 15:50:00,32.46,32.58,32.42,32.55,1519526.0,28.5266,28.632,28.4914,28.6057,1519526.0
2023-03-24 09:30:00,32.04,32.4,31.85,32.37,761347.0,28.1575,28.4738,27.9905,28.4475,761347.0
2023-03-24 09:40:00,32.36,32.46,31.98,32.03,607168.0,28.4387,28.5266,28.1047,28.1487,607168.0
2023-03-24 09:50:00,32.01,32.32,31.82,32.27,475145.0,28.1311,28.4035,27.9641,28.3596,475145.0
2023-03-24 10:00:00,32.27,32.42,32.03,32.08,290828.0,28.3596,28.4914,28.1487,28.1926,290828.0
2023-03-24 10:10:00,32.08,32.35,31.97,32.05,281992.0,28.1926,28.4299,28.0959,28.1663,281992.0
2023-03-24 10:20:00,32.05,32.32,31.92,32.3,302583.0,28.1663,28.4035,28.052,28.386,302583.0
2023-03-24 10:30:00,32.31,32.43,32.12,32.19,312233.0,28.3947,28.5002,28.2278,28.2893,312233.0
2023-03-24 10:40:00,32.19,32.25,31.96,32.01,456733.0,28.2893,28.342,28.0872,28.1311,456733.0
2023-03-24 10:50:00,32.01,32.21,31.99,32.09,203961.0,28.1311,28.3069,28.1135,28.2014,203961.0
2023-03-24 11:00:00,32.09,32.31,32.05,32.22,315348.0,28.2014,28.3947,28.1663,28.3157,315348.0
2023-03-24 11:10:00,32.22,32.28,32.08,32.16,328121.0,28.3157,28.3684,28.1926,28.2629,328121.0
2023-03-24 11:20:00,32.16,32.32,32.14,32.2,297588.0,28.2629,28.4035,28.2453,28.2981,297588.0
2023-03-24 11:30:00,32.2,32.27,32.1,32.21,210702.0,28.2981,28.3596,28.2102,28.3069,210702.0
2023-03-24 11:40:00,32.22,32.57,32.19,32.48,323826.0,28.3157,28.6232,28.2893,28.5441,323826.0
2023-03-24 11:50:00,32.48,32.74,32.45,32.68,295845.0,28.5441,28.7726,28.5178,28.7199,295845.0
2023-03-24 12:00:00,32.69,32.9,32.66,32.67,457100.0,28.7287,28.9133,28.7023,28.7111,457100.0
2023-03-24 12:10:00,32.67,32.72,32.57,32.61,272443.0,28.7111,28.7551,28.6232,28.6584,272443.0
2023-03-24 12:20:00,32.61,32.66,32.52,32.56,285864.0,28.6584,28.7023,28.5793,28.6145,285864.0
2023-03-24 12:30:00,32.57,32.67,32.49,32.62,166795.0,28.6232,28.7111,28.5529,28.6672,166795.0
2023-03-24 12:40:00,32.62,32.86,32.57,32.82,232740.0,28.6672,28.8781,28.6232,28.8429,232740.0
2023-03-24 12:50:00,32.83,32.84,32.66,32.68,259260.0,28.8517,28.8605,28.7023,28.7199,259260.0
2023-03-24 13:00:00,32.68,32.71,32.57,32.58,195007.0,28.7199,28.7463,28.6232,28.632,195007.0
2023-03-24 13:10:00,32.57,32.63,32.54,32.57,258340.0,28.6232,28.676,28.5969,28.6232,258340.0
2023-03-24 13:20:00,32.57,32.79,32.56,32.63,217975.0,28.6232,28.8166,28.6145,28.676,217975.0
2023-03-24 13:30:00,32.62,32.71,32.59,32.7,223505.0,28.6672,28.7463,28.6408,28.7375,223505.0
2023-03-24 13:40:00,32.7,32.81,32.57,32.63,240162.0,28.7375,28.8342,28.6232,28.676,240162.0
2023-03-24 13:50:00,32.63,32.73,32.6,32.7,209880.0,28.676,28.7639,28.6496,28.7375,209880.0
2023-03-24 14:00:00,32.71,32.97,32.7,32.95,230188.0,28.7463,28.9748,28.7375,28.9572,230188.0
2023-03-24 14:10:00,32.95,33.09,32.93,33.01,367965.0,28.9572,29.0802,28.9396,29.0099,367965.0
2023-03-24 14:20:00,33.01,33.08,32.9,32.95,270897.0,29.0099,29.0714,28.9133,28.9572,270897.0
2023-03-24 14:30:00,32.96,33.23,32.94,33.18,372680.0,28.966,29.2033,28.9484,29.1593,372680.0
2023-03-24 14:40:00,33.18,33.23,33.13,33.19,341237.0,29.1593,29.2033,29.1154,29.1681,341237.0
2023-03-24 14:50:00,33.18,33.18,33.03,33.08,361766.0,29.1593,29.1593,29.0275,29.0714,361766.0
2023-03-24 15:00:00,33.08,33.12,32.9,32.9,490966.0,29.0714,29.1066,28.9133,28.9133,490966.0
2023-03-24 15:10:00,32.9,32.99,32.82,32.95,434748.0,28.9133,28.9923,28.8429,28.9572,434748.0
2023-03-24 15:20:00,32.95,33.14,32.86,32.88,583352.0,28.9572,29.1242,28.8781,28.8957,583352.0
2023-03-24 15:30:00,32.88,32.9,32.69,32.74,606963.0,28.8957,28.9133,28.7287,28.7726,606963.0
2023-03-24 15:40:00,32.75,32.82,32.71,32.73,555301.0,28.7814,28.8429,28.7463,28.7639,555301.0
2023-03-24 15:50:00,32.72,32.93,32.7,32.9,1499520.0,28.7551,28.9396,28.7375,28.9133,1499520.0
2023-03-27 09:30:00,34.09,35.07,34.09,34.63,1021854.0,29.959,30.8203,29.959,30.4336,1021854.0
2023-03-27 09:40:00,34.65,34.71,34.38,34.4,584303.0,30.4512,30.5039,30.2139,30.2315,584303.0
2023-03-27 09:50:00,34.41,34.44,34.07,34.25,432733.0,30.2403,30.2666,29.9415,30.0997,432733.0
2023-03-27 10:00:00,34.25,34.27,34.03,34.06,385974.0,30.0997,30.1172,29.9063,29.9327,385974.0
2023-03-27 10:10:00,34.05,34.3,34.02,34.05,322184.0,29.9239,30.1436,29.8975,29.9239,322184.0
2023-03-27 10:20:00,34.05,34.18,33.75,33.77,418069.0,29.9239,30.0381,29.6603,29.6778,418069.0
2023-03-27 10:30:00,33.77,33.79,33.53,33.64,408058.0,29.6778,29.6954,29.4669,29.5636,408058.0
2023-03-27 10:40:00,33.65,33.82,33.56,33.75,329535.0,29.5724,29.7218,29.4933,29.6603,329535.0
2023-03-27 10:50:00,33.74,33.78,33.42,33.44,279956.0,29.6515,29.6866,29.3702,29.3878,279956.0
2023-03-27 11:00:00,33.45,33.52,33.38,33.48,367843.0,29.3966,29.4581,29.3351,29.423,367843.0
2023-03-27 11:10:00,33.47,33.48,33.26,33.27,767444.0,29.4142,29.423,29.2296,29.2384,767444.0
2023-03-27 11:20:00,33.28,33.4,33.19,33.39,259706.0,29.2472,29.3527,29.1681,29.3439,259706.0
2023-03-27 11:30:00,33.39,33.42,33.25,33.39,213708.0,29.3439,29.3702,29.2208,29.3439,213708.0
2023-03-27 11:40:00,33.39,33.39,33.13,33.28,261809.0,29.3439,29.3439,29.1154,29.2472,261809.0
2023-03-27 11:50:00,33.28,33.37,33.18,33.22,268400.0,29.2472,29.3263,29.1593,29.1945,268400.0
2023-03-27 12:00:00,33.21,33.38,33.15,33.19,257156.0,29.1857,29.3351,29.133,29.1681,257156.0
2023-03-27 12:10:00,33.2,33.34,33.16,33.29,225127.0,29.1769,29.2999,29.1417,29.256,225127.0
2023-03-27 12:20:00,33.29,33.46,33.2,33.27,350420.0,29.256,29.4054,29.1769,29.2384,350420.0
2023-03-27 12:30:00,33.26,33.3,33.13,33.2,358127.0,29.2296,29.2648,29.1154,29.1769,358127.0
2023-03-27 12:40:00,33.21,33.29,33.11,33.29,276142.0,29.1857,29.256,29.0978,29.256,276142.0
2023-03-27 12:50:00,33.28,33.31,33.21,33.26,220392.0,29.2472,29.2736,29.1857,29.2296,220392.0
2023-03-27 13:00:00,33.27,33.41,33.21,33.33,260213.0,29.2384,29.3615,29.1857,29.2911,260213.0
2023-03-27 13:10:00,33.33,33.34,33.2,33.26,194970.0,29.2911,29.2999,29.1769,29.2296,194970.0
2023-03-27 13:20:00,33.25,33.35,33.22,33.24,218465.0,29.2208,29.3087,29.1945,29.2121,218465.0
2023-03-27 13:30:00,33.25,33.28,33.19,33.2,232003.0,29.2208,29.2472,29.1681,29.1769,232003.0
2023-03-27 13:40:00,33.21,33.35,33.2,33.29,152386.0,29.1857,29.3087,29.1769,29.256,152386.0
2023-03-27 13:50:00,33.28,33.3,33.15,33.16,222100.0,29.2472,29.2648,29.133,29.1417,222100.0
2023-03-27 14:00:00,33.16,33.19,33.04,33.05,586084.0,29.1417,29.1681,29.0363,29.0451,586084.0
2023-03-27 14:10:00,33.05,33.11,33.04,33.1,415861.0,29.0451,29.0978,29.0363,29.089,415861.0
2023-03-27 14:20:00,33.1,33.24,33.09,33.14,312674.0,29.089,29.2121,29.0802,29.1242,312674.0
2023-03-27 14:30:00,33.15,33.36,33.14,33.33,303069.0,29.133,29.3175,29.1242,29.2911,303069.0
2023-03-27 14:40:00,33.32,33.35,33.23,33.33,186849.0,29.2824,29.3087,29.2033,29.2911,186849.0
2023-03-27 14:50:00,33.33,33.45,33.28,33.45,207287.0,29.2911,29.3966,29.2472,29.3966,207287.0
2023-03-27 15:00:00,33.45,33.5,33.35,33.41,240040.0,29.3966,29.4405,29.3087,29.3615,240040.0
2023-03-27 15:10:00,33.42,33.5,33.41,33.46,367483.0,29.3702,29.4405,29.3615,29.4054,367483.0
2023-03-27 15:20:00,33.47,33.58,33.44,33.55,269530.0,29.4142,29.5109,29.3878,29.4845,269530.0
2023-03-27 15:30:00,33.56,33.58,33.45,33.5,498915.0,29.4933,29.5109,29.3966,29.4405,498915.0
2023-03-27 15:40:00,33.5,33.5,33.35,33.36,565498.0,29.4405,29.4405,29.3087,29.3175,565498.0
2023-03-27 15:50:00,33.36,33.36,33.05,33.08,1629580.0,29.3175,29.3175,29.0451,29.0714,1629580.0
2023-03-28 09:30:00,33.05,33.33,32.93,33.3,392570.0,29.0451,29.2911,28.9396,29.2648,392570.0
2023-03-28 09:40:00,33.29,33.54,33.27,33.37,430649.0,29.256,29.4757,29.2384,29.3263,430649.0
2023-03-28 09:50:00,33.37,33.58,33.36,33.52,351345.0,29.3263,29.5109,29.3175,29.4581,351345.0
2023-03-28 10:00:00,33.51,33.66,33.38,33.59,346049.0,29.4493,29.5812,29.3351,29.5196,346049.0
2023-03-28 10:10:00,33.6,33.7,33.57,33.64,271753.0,29.5284,29.6163,29.5021,29.5636,271753.0
2023-03-28 10:20:00,33.64,33.76,33.53,33.57,236361.0,29.5636,29.669,29.4669,29.5021,236361.0
2023-03-28 10:30:00,33.58,33.62,33.39,33.61,240782.0,29.5109,29.546,29.3439,29.5372,240782.0
2023-03-28 10:40:00,33.61,33.64,33.48,33.63,173949.0,29.5372,29.5636,29.423,29.5548,173949.0
2023-03-28 10:50:00,33.62,33.64,33.37,33.39,306277.0,29.546,29.5636,29.3263,29.3439,306277.0
2023-03-28 11:00:00,33.39,33.51,33.36,33.43,187244.0,29.3439,29.4493,29.3175,29.379,187244.0
2023-03-28 11:10:00,33.42,33.5,33.39,33.48,176065.0,29.3702,29.4405,29.3439,29.423,176065.0
2023-03-28 11:20:00,33.48,33.5,33.35,33.38,119743.0,29.423,29.4405,29.3087,29.3351,119743.0
2023-03-28 11:30:00,33.38,33.39,33.29,33.38,132055.0,29.3351,29.3439,29.256,29.3351,132055.0
2023-03-28 11:40:00,33.38,33.4,33.28,33.34,169900.0,29.3351,29.3527,29.2472,29.2999,169900.0
2023-03-28 11:50:00,33.34,33.38,33.32,33.36,113471.0,29.2999,29.3351,29.2824,29.3175,113471.0
2023-03-28 12:00:00,33.36,33.37,33.26,33.27,136292.0,29.3175,29.3263,29.2296,29.2384,136292.0
2023-03-28 12:10:00,33.28,33.32,33.26,33.27,105130.0,29.2472,29.2824,29.2296,29.2384,105130.0
2023-03-28 12:20:00,33.27,33.29,33.23,33.27,161361.0,29.2384,29.256,29.2033,29.2384,161361.0
2023-03-28 12:30:00,33.27,33.34,33.26,33.33,138795.0,29.2384,29.2999,29.2296,29.2911,138795.0
2023-03-28 12:40:00,33.33,33.33,33.23,33.26,124511.0,29.2911,29.2911,29.2033,29.2296,124511.0
2023-03-28 12:50:00,33.26,33.28,33.19,33.26,172001.0,29.2296,29.2472,29.1681,29.2296,172001.0
2023-03-28 13:00:00,33.26,33.27,33.12,33.16,191889.0,29.2296,29.2384,29.1066,29.1417,191889.0
2023-03-28 13:10:00,33.17,33.23,33.09,33.1,180259.0,29.1505,29.2033,29.0802,29.089,180259.0
2023-03-28 13:20:00,33.11,33.13,33.04,33.07,155351.0,29.0978,29.1154,29.0363,29.0627,155351.0
2023-03-28 13:30:00,33.06,33.11,33.04,33.07,174846.0,29.0539,29.0978,29.0363,29.0627,174846.0
2023-03-28 13:40:00,33.07,33.12,33.04,33.08,141131.0,29.0627,29.1066,29.0363,29.0714,141131.0
2023-03-28 13:50:00,33.08,33.12,33.04,33.07,167252.0,29.0714,29.1066,29.0363,29.0627,167252.0
2023-03-28 14:00:00,33.06,33.17,33.04,33.16,179820.0,29.0539,29.1505,29.0363,29.1417,179820.0
2023-03-28 14:10:00,33.16,33.21,33.13,33.18,181963.0,29.1417,29.1857,29.1154,29.1593,181963.0
2023-03-28 14:20:00,33.18,33.2,33.1,33.11,187176.0,29.1593,29.1769,29.089,29.0978,187176.0
2023-03-28 14:30:00,33.11,33.15,33.07,33.11,223751.0,29.0978,29.133,29.0627,29.0978,223751.0
2023-03-28 14:40:00,33.11,33.32,33.1,33.3,299309.0,29.0978,29.2824,29.089,29.2648,299309.0
2023-03-28 14:50:00,33.3,33.37,33.28,33.3,170853.0,29.2648,29.3263,29.2472,29.2648,170853.0
2023-03-28 15:00:00,33.3,33.35,33.21,33.27,227449.0,29.2648,29.3087,29.1857,29.2384,227449.0
2023-03-28 15:10:00,33.27,33.28,33.18,33.2,177799.0,29.2384,29.2472,29.1593,29.1769,177799.0
2023-03-28 15:20:00,33.21,33.25,33.17,33.22,212031.0,29.1857,29.2208,29.1505,29.1945,212031.0
2023-03-28 15:30:00,33.21,33.26,33.15,33.21,271656.0,29.1857,29.2296,29.133,29.1857,271656.0
2023-03-28 15:40:00,33.22,33.24,33.16,33.2,297148.0,29.1945,29.2121,29.1417,29.1769,297148.0
2023-03-28 15:50:00,33.2,33.44,33.19,33.42,1184319.0,29.1769,29.3878,29.1681,29.3702,1184319.0
2023-03-29 09:30:00,33.87,33.97,33.7,33.92,340511.0,29.7657,29.8536,29.6163,29.8096,340511.0
2023-03-29 09:40:00,33.92,34.02,33.82,33.82,273506.0,29.8096,29.8975,29.7218,29.7218,273506.0
2023-03-29 09:50:00,33.81,33.97,33.79,33.87,159667.0,29.713,29.8536,29.6954,29.7657,159667.0
2023-03-29 10:00:00,33.87,33.89,33.77,33.83,174750.0,29.7657,29.7833,29.6778,29.7306,174750.0
2023-03-29 10:10:00,33.82,33.82,33.68,33.69,204857.0,29.7218,29.7218,29.5987,29.6075,204857.0
2023-03-29 10:20:00,33.68,34.03,33.66,33.95,211952.0,29.5987,29.9063,29.5812,29.836,211952.0
2023-03-29 10:30:00,33.96,34.12,33.92,34.02,279591.0,29.8448,29.9854,29.8096,29.8975,279591.0
2023-03-29 10:40:00,34.02,34.03,33.9,33.99,220898.0,29.8975,29.9063,29.7921,29.8712,220898.0
2023-03-29 10:50:00,34.0,34.07,33.93,34.01,184909.0,29.88,29.9415,29.8184,29.8887,184909.0
2023-03-29 11:00:00,34.01,34.16,34.01,34.14,185696.0,29.8887,30.0206,29.8887,30.003,185696.0
2023-03-29 11:10:00,34.14,34.24,34.12,34.16,235086.0,30.003,30.0909,29.9854,30.0206,235086.0
2023-03-29 11:20:00,34.16,34.24,34.14,34.23,170504.0,30.0206,30.0909,30.003,30.0821,170504.0
2023-03-29 11:30:00,34.23,34.38,34.2,34.35,265491.0,30.0821,30.2139,30.0557,30.1875,265491.0
2023-03-29 11:40:00,34.35,34.36,34.26,34.34,180186.0,30.1875,30.1963,30.1084,30.1788,180186.0
2023-03-29 11:50:00,34.35,34.43,34.29,34.41,224373.0,30.1875,30.2578,30.1348,30.2403,224373.0
2023-03-29 12:00:00,34.41,34.42,34.23,34.26,211126.0,30.2403,30.2491,30.0821,30.1084,211126.0
2023-03-29 12:10:00,34.26,34.4,34.26,34.38,134578.0,30.1084,30.2315,30.1084,30.2139,134578.0
2023-03-29 12:20:00,34.37,34.41,34.34,34.36,181417.0,30.2051,30.2403,30.1788,30.1963,181417.0
2023-03-29 12:30:00,34.36,34.46,34.33,34.33,128937.0,30.1963,30.2842,30.17,30.17,128937.0
2023-03-29 12:40:00,34.34,34.38,34.29,34.34,409456.0,30.1788,30.2139,30.1348,30.1788,409456.0
2023-03-29 12:50:00,34.34,34.36,34.27,34.3,168345.0,30.1788,30.1963,30.1172,30.1436,168345.0
2023-03-29 13:00:00,34.3,34.3,34.24,34.29,164271.0,30.1436,30.1436,30.0909,30.1348,164271.0
2023-03-29 13:10:00,34.29,34.31,34.23,34.26,195417.0,30.1348,30.1524,30.0821,30.1084,195417.0
2023-03-29 13:20:00,34.26,34.29,34.22,34.25,120501.0,30.1084,30.1348,30.0733,30.0997,120501.0
2023-03-29 13:30:00,34.24,34.27,34.17,34.19,125258.0,30.0909,30.1172,30.0294,30.0469,125258.0
2023-03-29 13:40:00,34.2,34.22,34.13,34.17,100728.0,30.0557,30.0733,29.9942,30.0294,100728.0
2023-03-29 13:50:00,34.18,34.22,34.13,34.16,121719.0,30.0381,30.0733,29.9942,30.0206,121719.0
2023-03-29 14:00:00,34.15,34.17,34.09,34.13,255766.0,30.0118,30.0294,29.959,29.9942,255766.0
2023-03-29 14:10:00,34.13,34.15,33.99,34.0,286374.0,29.9942,30.0118,29.8712,29.88,286374.0
2023-03-29 14:20:00,34.0,34.02,33.94,33.94,201826.0,29.88,29.8975,29.8272,29.8272,201826.0
2023-03-29 14:30:00,33.95,33.98,33.91,33.95,220852.0,29.836,29.8624,29.8009,29.836,220852.0
2023-03-29 14:40:00,33.95,34.09,33.92,34.06,196029.0,29.836,29.959,29.8096,29.9327,196029.0
2023-03-29 14:50:00,34.07,34.19,34.06,34.15,309482.0,29.9415,30.0469,29.9327,30.0118,309482.0
2023-03-29 15:00:00,34.14,34.15,33.99,34.09,234665.0,30.003,30.0118,29.8712,29.959,234665.0
2023-03-29 15:10:00,34.09,34.24,34.06,34.23,236456.0,29.959,30.0909,29.9327,30.0821,236456.0
2023-03-29 15:20:00,34.23,34.28,34.22,34.27,230600.0,30.0821,30.126,30.0733,30.1172,230600.0
2023-03-29 15:30:00,34.26,34.35,34.23,34.34,321515.0,30.1084,30.1875,30.0821,30.1788,321515.0
2023-03-29 15:40:00,34.34,34.48,34.33,34.45,442449.0,30.1788,30.3018,30.17,30.2754,442449.0
2023-03-29 15:50:00,34.44,34.48,34.39,34.48,1156322.0,30.2666,30.3018,30.2227,30.3018,1156322.0
2023-03-30 09:30:00,34.99,35.22,34.86,34.98,497512.0,30.75,30.9521,30.6357,30.7412,497512.0
2023-03-30 09:40:00,34.98,35.08,34.9,34.91,556886.0,30.7412,30.8291,30.6709,30.6797,556886.0
2023-03-30 09:50:00,34.91,34.94,34.69,34.85,245173.0,30.6797,30.706,30.4863,30.627,245173.0
2023-03-30 10:00:00,34.87,34.88,34.64,34.72,395406.0,30.6445,30.6533,30.4424,30.5127,395406.0
2023-03-30 10:10:00,34.72,34.89,34.58,34.86,329456.0,30.5127,30.6621,30.3897,30.6357,329456.0
2023-03-30 10:20:00,34.87,34.87,34.67,34.75,166420.0,30.6445,30.6445,30.4688,30.5391,166420.0
2023-03-30 10:30:00,34.75,34.86,34.68,34.85,259450.0,30.5391,30.6357,30.4776,30.627,259450.0
2023-03-30 10:40:00,34.85,34.85,34.57,34.62,387693.0,30.627,30.627,30.3809,30.4248,387693.0
2023-03-30 10:50:00,34.62,34.64,34.42,34.43,369293.0,30.4248,30.4424,30.2491,30.2578,369293.0
2023-03-30 11:00:00,34.43,34.47,34.31,34.32,209716.0,30.2578,30.293,30.1524,30.1612,209716.0
2023-03-30 11:10:00,34.32,34.42,34.07,34.23,341540.0,30.1612,30.2491,29.9415,30.0821,341540.0
2023-03-30 11:20:00,34.24,34.38,34.24,34.3,139262.0,30.0909,30.2139,30.0909,30.1436,139262.0
2023-03-30 11:30:00,34.3,34.34,34.23,34.27,148321.0,30.1436,30.1788,30.0821,30.1172,148321.0
2023-03-30 11:40:00,34.28,34.3,34.01,34.02,201485.0,30.126,30.1436,29.8887,29.8975,201485.0
2023-03-30 11:50:00,34.02,34.13,34.01,34.04,237905.0,29.8975,29.9942,29.8887,29.9151,237905.0
2023-03-30 12:00:00,34.02,34.06,33.96,33.98,272118.0,29.8975,29.9327,29.8448,29.8624,272118.0
2023-03-30 12:10:00,33.98,34.0,33.87,33.89,358274.0,29.8624,29.88,29.7657,29.7833,358274.0
2023-03-30 12:20:00,33.89,33.9,33.68,33.7,335101.0,29.7833,29.7921,29.5987,29.6163,335101.0
2023-03-30 12:30:00,33.7,33.74,33.54,33.59,294924.0,29.6163,29.6515,29.4757,29.5196,294924.0
2023-03-30 12:40:00,33.59,33.68,33.26,33.58,832238.0,29.5196,29.5987,29.2296,29.5109,832238.0
2023-03-30 12:50:00,33.58,33.76,33.58,33.65,335178.0,29.5109,29.669,29.5109,29.5724,335178.0
2023-03-30 13:00:00,33.66,33.8,33.63,33.75,279832.0,29.5812,29.7042,29.5548,29.6603,279832.0
2023-03-30 13:10:00,33.74,33.76,33.7,33.75,178532.0,29.6515,29.669,29.6163,29.6603,178532.0
2023-03-30 13:20:00,33.75,33.82,33.69,33.79,315045.0,29.6603,29.7218,29.6075,29.6954,315045.0
2023-03-30 13:30:00,33.8,33.83,33.71,33.73,165955.0,29.7042,29.7306,29.6251,29.6427,165955.0
2023-03-30 13:40:00,33.73,33.81,33.72,33.79,132949.0,29.6427,29.713,29.6339,29.6954,132949.0
2023-03-30 13:50:00,33.78,33.79,33.73,33.77,100491.0,29.6866,29.6954,29.6427,29.6778,100491.0
2023-03-30 14:00:00,33.77,33.78,33.71,33.73,134627.0,29.6778,29.6866,29.6251,29.6427,134627.0
2023-03-30 14:10:00,33.73,33.76,33.68,33.71,158411.0,29.6427,29.669,29.5987,29.6251,158411.0
2023-03-30 14:20:00,33.7,33.81,33.7,33.8,224594.0,29.6163,29.713,29.6163,29.7042,224594.0
2023-03-30 14:30:00,33.8,33.91,33.77,33.8,334905.0,29.7042,29.8009,29.6778,29.7042,334905.0
2023-03-30 14:40:00,33.8,33.85,33.76,33.84,110253.0,29.7042,29.7481,29.669,29.7393,110253.0
2023-03-30 14:50:00,33.84,33.88,33.78,33.86,146772.0,29.7393,29.7745,29.6866,29.7569,146772.0
2023-03-30 15:00:00,33.85,33.87,33.79,33.8,168284.0,29.7481,29.7657,29.6954,29.7042,168284.0
2023-03-30 15:10:00,33.79,33.82,33.75,33.75,104427.0,29.6954,29.7218,29.6603,29.6603,104427.0
2023-03-30 15:20:00,33.75,33.83,33.75,33.78,155492.0,29.6603,29.7306,29.6603,29.6866,155492.0
2023-03-30 15:30:00,33.78,33.93,33.77,33.91,324904.0,29.6866,29.8184,29.6778,29.8009,324904.0
2023-03-30 15:40:00,33.91,33.93,33.8,33.82,309972.0,29.8009,29.8184,29.7042,29.7218,309972.0
2023-03-30 15:50:00,33.82,33.88,33.78,33.84,1022718.0,29.7218,29.7745,29.6866,29.7393,1022718.0
2023-03-31 09:30:00,34.24,34.38,33.91,34.02,419379.0,30.0909,30.2139,29.8009,29.8975,419379.0
2023-03-31 09:40:00,34.03,34.06,33.77,33.78,157055.0,29.9063,29.9327,29.6778,29.6866,157055.0
2023-03-31 09:50:00,33.79,33.83,33.5,33.52,226633.0,29.6954,29.7306,29.4405,29.4581,226633.0
2023-03-31 10:00:00,33.51,33.59,33.47,33.51,226734.0,29.4493,29.5196,29.4142,29.4493,226734.0
2023-03-31 10:10:00,33.51,33.63,33.43,33.59,153573.0,29.4493,29.5548,29.379,29.5196,153573.0
2023-03-31 10:20:00,33.59,33.67,33.52,33.63,238067.0,29.5196,29.5899,29.4581,29.5548,238067.0
2023-03-31 10:30:00,33.63,33.74,33.6,33.61,319993.0,29.5548,29.6515,29.5284,29.5372,319993.0
2023-03-31 10:40:00,33.61,33.72,33.52,33.72,168776.0,29.5372,29.6339,29.4581,29.6339,168776.0
2023-03-31 10:50:00,33.72,33.81,33.64,33.8,104565.0,29.6339,29.713,29.5636,29.7042,104565.0
2023-03-31 11:00:00,33.79,33.85,33.73,33.74,149131.0,29.6954,29.7481,29.6427,29.6515,149131.0
2023-03-31 11:10:00,33.73,33.74,33.65,33.71,217350.0,29.6427,29.6515,29.5724,29.6251,217350.0
2023-03-31 11:20:00,33.7,33.86,33.69,33.82,152010.0,29.6163,29.7569,29.6075,29.7218,152010.0
2023-03-31 11:30:00,33.82,33.87,33.7,33.81,375933.0,29.7218,29.7657,29.6163,29.713,375933.0
2023-03-31 11:40:00,33.82,33.83,33.77,33.8,186717.0,29.7218,29.7306,29.6778,29.7042,186717.0
2023-03-31 11:50:00,33.8,33.86,33.69,33.72,162802.0,29.7042,29.7569,29.6075,29.6339,162802.0
2023-03-31 12:00:00,33.71,33.88,33.7,33.77,113253.0,29.6251,29.7745,29.6163,29.6778,113253.0
2023-03-31 12:10:00,33.78,33.8,33.73,33.74,117904.0,29.6866,29.7042,29.6427,29.6515,117904.0
2023-03-31 12:20:00,33.73,33.79,33.7,33.72,165924.0,29.6427,29.6954,29.6163,29.6339,165924.0
2023-03-31 12:30:00,33.72,33.74,33.65,33.67,147407.0,29.6339,29.6515,29.5724,29.5899,147407.0
2023-03-31 12:40:00,33.68,33.74,33.67,33.71,82511.0,29.5987,29.6515,29.5899,29.6251,82511.0
2023-03-31 12:50:00,33.72,33.75,33.68,33.7,136073.0,29.6339,29.6603,29.5987,29.6163,136073.0
2023-03-31 13:00:00,33.71,33.77,33.68,33.73,160112.0,29.6251,29.6778,29.5987,29.6427,160112.0
2023-03-31 13:10:00,33.73,33.76,33.66,33.7,134470.0,29.6427,29.669,29.5812,29.6163,134470.0
2023-03-31 13:20:00,33.69,33.73,33.63,33.72,176955.0,29.6075,29.6427,29.5548,29.6339,176955.0
2023-03-31 13:30:00,33.71,33.74,33.67,33.73,143612.0,29.6251,29.6515,29.5899,29.6427,143612.0
2023-03-31 13:40:00,33.74,33.74,33.67,33.69,145003.0,29.6515,29.6515,29.5899,29.6075,145003.0
2023-03-31 13:50:00,33.69,33.71,33.64,33.66,172569.0,29.6075,29.6251,29.5636,29.5812,172569.0
2023-03-31 14:00:00,33.66,33.7,33.62,33.62,173458.0,29.5812,29.6163,29.546,29.546,173458.0
2023-03-31 14:10:00,33.63,33.64,33.55,33.6,207701.0,29.5548,29.5636,29.4845,29.5284,207701.0
2023-03-31 14:20:00,33.6,33.6,33.5,33.53,191727.0,29.5284,29.5284,29.4405,29.4669,191727.0
2023-03-31 14:30:00,33.52,33.55,33.5,33.54,176614.0,29.4581,29.4845,29.4405,29.4757,176614.0
2023-03-31 14:40:00,33.54,33.55,33.51,33.51,155661.0,29.4757,29.4845,29.4493,29.4493,155661.0
2023-03-31 14:50:00,33.52,33.52,33.36,33.39,273426.0,29.4581,29.4581,29.3175,29.3439,273426.0
2023-03-31 15:00:00,33.4,33.5,33.39,33.41,297069.0,29.3527,29.4405,29.3439,29.3615,297069.0
2023-03-31 15:10:00,33.41,33.5,33.37,33.5,208699.0,29.3615,29.4405,29.3263,29.4405,208699.0
2023-03-31 15:20:00,33.5,33.62,33.49,33.57,274875.0,29.4405,29.546,29.4318,29.5021,274875.0
2023-03-31 15:30:00,33.57,33.78,33.56,33.75,457417.0,29.5021,29.6866,29.4933,29.6603,457417.0
2023-03-31 15:40:00,33.75,33.94,33.74,33.89,493968.0,29.6603,29.8272,29.6515,29.7833,493968.0
2023-03-31 15:50:00,33.89,34.1,33.83,34.07,1603241.0,29.7833,29.9678,29.7306,29.9415,1603241.0
2023-04-03 09:30:00,33.99,34.37,33.99,34.09,351322.0,29.8712,30.2051,29.8712,29.959,351322.0
2023-04-03 09:40:00,34.08,34.13,33.83,33.96,237996.0,29.9503,29.9942,29.7306,29.8448,237996.0
2023-04-03 09:50:00,33.98,34.21,33.96,34.1,218715.0,29.8624,30.0645,29.8448,29.9678,218715.0
2023-04-03 10:00:00,34.11,34.15,34.01,34.13,196101.0,29.9766,30.0118,29.8887,29.9942,196101.0
2023-04-03 10:10:00,34.12,34.13,33.92,33.98,175880.0,29.9854,29.9942,29.8096,29.8624,175880.0
2023-04-03 10:20:00,33.99,34.05,33.95,34.04,146805.0,29.8712,29.9239,29.836,29.9151,146805.0
2023-04-03 10:30:00,34.05,34.08,33.88,33.9,178223.0,29.9239,29.9503,29.7745,29.7921,178223.0
2023-04-03 10:40:00,33.9,33.91,33.74,33.77,266993.0,29.7921,29.8009,29.6515,29.6778,266993.0
2023-04-03 10:50:00,33.75,33.75,33.54,33.57,202101.0,29.6603,29.6603,29.4757,29.5021,202101.0
2023-04-03 11:00:00,33.58,33.71,33.53,33.55,183628.0,29.5109,29.6251,29.4669,29.4845,183628.0
2023-04-03 11:10:00,33.54,33.58,33.47,33.53,185143.0,29.4757,29.5109,29.4142,29.4669,185143.0
2023-04-03 11:20:00,33.54,33.55,33.45,33.46,165397.0,29.4757,29.4845,29.3966,29.4054,165397.0
2023-04-03 11:30:00,33.45,33.54,33.44,33.48,214558.0,29.3966,29.4757,29.3878,29.423,214558.0
2023-04-03 11:40:00,33.48,33.51,33.36,33.44,233903.0,29.423,29.4493,29.3175,29.3878,233903.0
2023-04-03 11:50:00,33.43,33.48,33.35,33.44,180878.0,29.379,29.423,29.3087,29.3878,180878.0
2023-04-03 12:00:00,33.44,33.44,33.28,33.28,216116.0,29.3878,29.3878,29.2472,29.2472,216116.0
2023-04-03 12:10:00,33.28,33.39,33.25,33.38,226834.0,29.2472,29.3439,29.2208,29.3351,226834.0
2023-04-03 12:20:00,33.39,33.39,33.29,33.3,196063.0,29.3439,29.3439,29.256,29.2648,196063.0
2023-04-03 12:30:00,33.3,33.4,33.29,33.4,292203.0,29.2648,29.3527,29.256,29.3527,292203.0
2023-04-03 12:40:00,33.4,33.42,33.26,33.31,254937.0,29.3527,29.3702,29.2296,29.2736,254937.0
2023-04-03 12:50:00,33.3,33.31,33.16,33.16,215186.0,29.2648,29.2736,29.1417,29.1417,215186.0
2023-04-03 13:00:00,33.17,33.19,33.09,33.11,297339.0,29.1505,29.1681,29.0802,29.0978,297339.0
2023-04-03 13:10:00,33.11,33.29,33.09,33.23,405622.0,29.0978,29.256,29.0802,29.2033,405622.0
2023-04-03 13:20:00,33.23,33.28,33.18,33.19,176848.0,29.2033,29.2472,29.1593,29.1681,176848.0
2023-04-03 13:30:00,33.18,33.23,33.12,33.2,265569.0,29.1593,29.2033,29.1066,29.1769,265569.0
2023-04-03 13:40:00,33.2,33.2,33.12,33.15,196593.0,29.1769,29.1769,29.1066,29.133,196593.0
2023-04-03 13:50:00,33.15,33.19,33.12,33.16,208995.0,29.133,29.1681,29.1066,29.1417,208995.0
2023-04-03 14:00:00,33.16,33.2,33.1,33.17,157946.0,29.1417,29.1769,29.089,29.1505,157946.0
2023-04-03 14:10:00,33.16,33.19,33.13,33.18,147050.0,29.1417,29.1681,29.1154,29.1593,147050.0
2023-04-03 14:20:00,33.18,33.25,33.16,33.22,266487.0,29.1593,29.2208,29.1417,29.1945,266487.0
2023-04-03 14:30:00,33.21,33.35,33.21,33.29,227712.0,29.1857,29.3087,29.1857,29.256,227712.0
2023-04-03 14:40:00,33.3,33.39,33.24,33.39,379660.0,29.2648,29.3439,29.2121,29.3439,379660.0
2023-04-03 14:50:00,33.39,33.41,33.26,33.29,281249.0,29.3439,29.3615,29.2296,29.256,281249.0
2023-04-03 15:00:00,33.29,33.32,33.18,33.2,313701.0,29.256,29.2824,29.1593,29.1769,313701.0
2023-04-03 15:10:00,33.2,33.23,33.14,33.19,387501.0,29.1769,29.2033,29.1242,29.1681,387501.0
2023-04-03 15:20:00,33.19,33.2,33.13,33.18,231036.0,29.1681,29.1769,29.1154,29.1593,231036.0
2023-04-03 15:30:00,33.18,33.2,33.1,33.13,344620.0,29.1593,29.1769,29.089,29.1154,344620.0
2023-04-03 15:40:00,33.13,33.17,33.04,33.12,508108.0,29.1154,29.1505,29.0363,29.1066,508108.0
2023-04-03 15:50:00,33.12,33.19,33.06,33.12,1093964.0,29.1066,29.1681,29.0539,29.1066,1093964.0
2023-04-04 09:30:00,33.51,33.61,32.73,32.75,443391.0,29.4493,29.5372,28.7639,28.7814,443391.0
2023-04-04 09:40:00,32.76,32.78,32.46,32.59,437211.0,28.7902,28.8078,28.5266,28.6408,437211.0
2023-04-04 09:50:00,32.6,32.65,32.45,32.49,288478.0,28.6496,28.6935,28.5178,28.5529,288478.0
2023-04-04 10:00:00,32.49,32.65,32.47,32.57,242052.0,28.5529,28.6935,28.5354,28.6232,242052.0
2023-04-04 10:10:00,32.56,32.58,32.28,32.29,228644.0,28.6145,28.632,28.3684,28.3772,228644.0
2023-04-04 10:20:00,32.29,32.3,32.1,32.15,519027.0,28.3772,28.386,28.2102,28.2541,519027.0
2023-04-04 10:30:00,32.15,32.21,32.04,32.05,432281.0,28.2541,28.3069,28.1575,28.1663,432281.0
2023-04-04 10:40:00,32.05,32.06,31.74,31.77,540915.0,28.1663,28.175,27.8938,27.9202,540915.0
2023-04-04 10:50:00,31.78,31.85,31.71,31.81,441313.0,27.929,27.9905,27.8675,27.9553,441313.0
2023-04-04 11:00:00,31.81,31.84,31.59,31.62,396754.0,27.9553,27.9817,27.762,27.7884,396754.0
2023-04-04 11:10:00,31.62,31.75,31.59,31.69,325052.0,27.7884,27.9026,27.762,27.8499,325052.0
2023-04-04 11:20:00,31.7,31.8,31.66,31.67,291465.0,27.8587,27.9465,27.8235,27.8323,291465.0
2023-04-04 11:30:00,31.67,31.79,31.62,31.68,241320.0,27.8323,27.9378,27.7884,27.8411,241320.0
2023-04-04 11:40:00,31.67,31.76,31.64,31.73,252360.0,27.8323,27.9114,27.8059,27.885,252360.0
2023-04-04 11:50:00,31.73,31.73,31.59,31.63,243050.0,27.885,27.885,27.762,27.7971,243050.0
2023-04-04 12:00:00,31.63,31.78,31.63,31.68,220995.0,27.7971,27.929,27.7971,27.8411,220995.0
2023-04-04 12:10:00,31.68,31.71,31.6,31.61,238470.0,27.8411,27.8675,27.7708,27.7796,238470.0
2023-04-04 12:20:00,31.6,31.66,31.57,31.66,335149.0,27.7708,27.8235,27.7444,27.8235,335149.0
2023-04-04 12:30:00,31.66,31.69,31.44,31.48,527879.0,27.8235,27.8499,27.6302,27.6653,527879.0
2023-04-04 12:40:00,31.48,31.63,31.44,31.6,678486.0,27.6653,27.7971,27.6302,27.7708,678486.0
2023-04-04 12:50:00,31.61,31.61,31.45,31.51,299248.0,27.7796,27.7796,27.639,27.6917,299248.0
2023-04-04 13:00:00,31.52,31.56,31.45,31.49,451738.0,27.7005,27.7356,27.639,27.6741,451738.0
2023-04-04 13:10:00,31.48,31.59,31.4,31.59,299851.0,27.6653,27.762,27.595,27.762,299851.0
2023-04-04 13:20:00,31.59,31.63,31.53,31.62,278497.0,27.762,27.7971,27.7093,27.7884,278497.0
2023-04-04 13:30:00,31.63,31.86,31.62,31.82,300878.0,27.7971,27.9993,27.7884,27.9641,300878.0
2023-04-04 13:40:00,31.82,31.93,31.71,31.78,385132.0,27.9641,28.0608,27.8675,27.929,385132.0
2023-04-04 13:50:00,31.78,31.8,31.74,31.77,179380.0,27.929,27.9465,27.8938,27.9202,179380.0
2023-04-04 14:00:00,31.76,31.85,31.74,31.76,311482.0,27.9114,27.9905,27.8938,27.9114,311482.0
2023-04-04 14:10:00,31.77,31.81,31.71,31.71,165105.0,27.9202,27.9553,27.8675,27.8675,165105.0
2023-04-04 14:20:00,31.71,31.74,31.62,31.64,174468.0,27.8675,27.8938,27.7884,27.8059,174468.0
2023-04-04 14:30:00,31.65,31.7,31.57,31.68,213262.0,27.8147,27.8587,27.7444,27.8411,213262.0
2023-04-04 14:40:00,31.69,31.7,31.63,31.66,176811.0,27.8499,27.8587,27.7971,27.8235,176811.0
2023-04-04 14:50:00,31.67,31.72,31.58,31.59,304987.0,27.8323,27.8762,27.7532,27.762,304987.0
2023-04-04 15:00:00,31.58,31.73,31.55,31.71,361632.0,27.7532,27.885,27.7268,27.8675,361632.0
2023-04-04 15:10:00,31.7,31.81,31.66,31.8,245503.0,27.8587,27.9553,27.8235,27.9465,245503.0
2023-04-04 15:20:00,31.8,31.83,31.73,31.77,279616.0,27.9465,27.9729,27.885,27.9202,279616.0
2023-04-04 15:30:00,31.77,31.85,31.72,31.83,376456.0,27.9202,27.9905,27.8762,27.9729,376456.0
2023-04-04 15:40:00,31.83,31.86,31.77,31.83,716011.0,27.9729,27.9993,27.9202,27.9729,716011.0
2023-04-04 15:50:00,31.82,32.0,31.8,31.94,1606204.0,27.9641,28.1223,27.9465,28.0696,1606204.0
2023-04-05 09:30:00,31.59,31.64,31.34,31.53,406185.0,27.762,27.8059,27.5423,27.7093,406185.0
2023-04-05 09:40:00,31.51,31.88,31.44,31.88,327164.0,27.6917,28.0169,27.6302,28.0169,327164.0
2023-04-05 09:50:00,31.88,32.12,31.85,31.96,373690.0,28.0169,28.2278,27.9905,28.0872,373690.0
2023-04-05 10:00:00,31.95,32.0,31.75,31.86,257341.0,28.0784,28.1223,27.9026,27.9993,257341.0
2023-04-05 10:10:00,31.86,31.94,31.61,31.62,346740.0,27.9993,28.0696,27.7796,27.7884,346740.0
2023-04-05 10:20:00,31.63,31.85,31.61,31.63,269125.0,27.7971,27.9905,27.7796,27.7971,269125.0
2023-04-05 10:30:00,31.62,31.97,31.62,31.87,215725.0,27.7884,28.0959,27.7884,28.0081,215725.0
2023-04-05 10:40:00,31.87,31.87,31.43,31.5,307114.0,28.0081,28.0081,27.6214,27.6829,307114.0
2023-04-05 10:50:00,31.51,31.54,31.41,31.53,165905.0,27.6917,27.7181,27.6038,27.7093,165905.0
2023-04-05 11:00:00,31.52,31.61,31.45,31.59,119767.0,27.7005,27.7796,27.639,27.762,119767.0
2023-04-05 11:10:00,31.6,31.68,31.5,31.57,170764.0,27.7708,27.8411,27.6829,27.7444,170764.0
2023-04-05 11:20:00,31.57,31.58,31.47,31.51,199581.0,27.7444,27.7532,27.6565,27.6917,199581.0
2023-04-05 11:30:00,31.51,31.53,31.44,31.48,217156.0,27.6917,27.7093,27.6302,27.6653,217156.0
2023-04-05 11:40:00,31.49,31.5,31.43,31.49,135915.0,27.6741,27.6829,27.6214,27.6741,135915.0
2023-04-05 11:50:00,31.49,31.61,31.46,31.6,233895.0,27.6741,27.7796,27.6477,27.7708,233895.0
2023-04-05 12:00:00,31.6,31.7,31.51,31.65,175596.0,27.7708,27.8587,27.6917,27.8147,175596.0
2023-04-05 12:10:00,31.66,31.69,31.58,31.69,220994.0,27.8235,27.8499,27.7532,27.8499,220994.0
2023-04-05 12:20:00,31.69,31.71,31.51,31.6,333572.0,27.8499,27.8675,27.6917,27.7708,333572.0
2023-04-05 12:30:00,31.59,31.59,31.49,31.57,167365.0,27.762,27.762,27.6741,27.7444,167365.0
2023-04-05 12:40:00,31.56,31.59,31.4,31.41,169540.0,27.7356,27.762,27.595,27.6038,169540.0
2023-04-05 12:50:00,31.42,31.5,31.34,31.5,141082.0,27.6126,27.6829,27.5423,27.6829,141082.0
2023-04-05 13:00:00,31.5,31.65,31.5,31.61,111035.0,27.6829,27.8147,27.6829,27.7796,111035.0
2023-04-05 13:10:00,31.61,31.94,31.6,31.92,169987.0,27.7796,28.0696,27.7708,28.052,169987.0
2023-04-05 13:20:00,31.93,31.96,31.78,31.79,154020.0,28.0608,28.0872,27.929,27.9378,154020.0
2023-04-05 13:30:00,31.79,31.82,31.7,31.71,128726.0,27.9378,27.9641,27.8587,27.8675,128726.0
2023-04-05 13:40:00,31.72,31.75,31.59,31.63,165056.0,27.8762,27.9026,27.762,27.7971,165056.0
2023-04-05 13:50:00,31.64,31.77,31.63,31.74,115751.0,27.8059,27.9202,27.7971,27.8938,115751.0
2023-04-05 14:00:00,31.74,31.88,31.69,31.81,208223.0,27.8938,28.0169,27.8499,27.9553,208223.0
2023-04-05 14:10:00,31.81,31.96,31.75,31.94,142039.0,27.9553,28.0872,27.9026,28.0696,142039.0
2023-04-05 14:20:00,31.93,31.94,31.84,31.85,144061.0,28.0608,28.0696,27.9817,27.9905,144061.0
2023-04-05 14:30:00,31.85,31.94,31.8,31.82,124158.0,27.9905,28.0696,27.9465,27.9641,124158.0
2023-04-05 14:40:00,31.82,31.84,31.73,31.74,164869.0,27.9641,27.9817,27.885,27.8938,164869.0
2023-04-05 14:50:00,31.74,31.83,31.7,31.82,136070.0,27.8938,27.9729,27.8587,27.9641,136070.0
2023-04-05 15:00:00,31.82,31.87,31.78,31.86,190512.0,27.9641,28.0081,27.929,27.9993,190512.0
2023-04-05 15:10:00,31.86,31.89,31.82,31.84,166326.0,27.9993,28.0256,27.9641,27.9817,166326.0
2023-04-05 15:20:00,31.85,31.9,31.83,31.85,191061.0,27.9905,28.0344,27.9729,27.9905,191061.0
2023-04-05 15:30:00,31.86,31.93,31.82,31.88,272955.0,27.9993,28.0608,27.9641,28.0169,272955.0
2023-04-05 15:40:00,31.88,31.93,31.78,31.84,284954.0,28.0169,28.0608,27.929,27.9817,284954.0
2023-04-05 15:50:00,31.85,32.06,31.84,32.02,928258.0,27.9905,28.175,27.9817,28.1399,928258.0
2023-04-06 09:30:00,32.17,32.31,32.04,32.27,376877.0,28.2717,28.3947,28.1575,28.3596,376877.0
2023-04-06 09:40:00,32.26,32.59,32.25,32.58,256273.0,28.3508,28.6408,28.342,28.632,256273.0
2023-04-06 09:50:00,32.57,32.84,32.55,32.81,289733.0,28.6232,28.8605,28.6057,28.8342,289733.0
2023-04-06 10:00:00,32.84,32.92,32.74,32.84,288413.0,28.8605,28.9308,28.7726,28.8605,288413.0
2023-04-06 10:10:00,32.84,33.05,32.83,33.04,222607.0,28.8605,29.0451,28.8517,29.0363,222607.0
2023-04-06 10:20:00,33.03,33.03,32.88,32.91,106083.0,29.0275,29.0275,28.8957,28.922,106083.0
2023-04-06 10:30:00,32.9,32.99,32.84,32.84,167477.0,28.9133,28.9923,28.8605,28.8605,167477.0
2023-04-06 10:40:00,32.84,32.91,32.71,32.84,113419.0,28.8605,28.922,28.7463,28.8605,113419.0
2023-04-06 10:50:00,32.84,32.85,32.74,32.81,154039.0,28.8605,28.8693,28.7726,28.8342,154039.0
2023-04-06 11:00:00,32.81,32.85,32.76,32.8,123110.0,28.8342,28.8693,28.7902,28.8254,123110.0
2023-04-06 11:10:00,32.8,32.89,32.79,32.84,119360.0,28.8254,28.9045,28.8166,28.8605,119360.0
2023-04-06 11:20:00,32.84,32.85,32.75,32.76,155766.0,28.8605,28.8693,28.7814,28.7902,155766.0
2023-04-06 11:30:00,32.76,32.78,32.65,32.74,170585.0,28.7902,28.8078,28.6935,28.7726,170585.0
2023-04-06 11:40:00,32.74,32.75,32.62,32.69,105236.0,28.7726,28.7814,28.6672,28.7287,105236.0
2023-04-06 11:50:00,32.69,32.7,32.64,32.66,85349.0,28.7287,28.7375,28.6848,28.7023,85349.0
2023-04-06 12:00:00,32.66,32.71,32.63,32.65,145358.0,28.7023,28.7463,28.676,28.6935,145358.0
2023-04-06 12:10:00,32.65,32.71,32.63,32.7,159697.0,28.6935,28.7463,28.676,28.7375,159697.0
2023-04-06 12:20:00,32.7,32.72,32.66,32.67,73574.0,28.7375,28.7551,28.7023,28.7111,73574.0
2023-04-06 12:30:00,32.68,32.94,32.67,32.92,126705.0,28.7199,28.9484,28.7111,28.9308,126705.0
2023-04-06 12:40:00,32.92,32.97,32.86,32.86,151527.0,28.9308,28.9748,28.8781,28.8781,151527.0
2023-04-06 12:50:00,32.86,32.89,32.75,32.75,171710.0,28.8781,28.9045,28.7814,28.7814,171710.0
2023-04-06 13:00:00,32.76,32.81,32.71,32.81,128744.0,28.7902,28.8342,28.7463,28.8342,128744.0
2023-04-06 13:10:00,32.8,32.96,32.8,32.95,183785.0,28.8254,28.966,28.8254,28.9572,183785.0
2023-04-06 13:20:00,32.95,33.06,32.93,33.02,260869.0,28.9572,29.0539,28.9396,29.0187,260869.0
2023-04-06 13:30:00,33.02,33.03,32.94,32.98,124966.0,29.0187,29.0275,28.9484,28.9836,124966.0
2023-04-06 13:40:00,32.98,32.98,32.87,32.88,119642.0,28.9836,28.9836,28.8869,28.8957,119642.0
2023-04-06 13:50:00,32.88,32.9,32.79,32.81,307888.0,28.8957,28.9133,28.8166,28.8342,307888.0
2023-04-06 14:00:00,32.81,32.93,32.8,32.91,115382.0,28.8342,28.9396,28.8254,28.922,115382.0
2023-04-06 14:10:00,32.91,32.94,32.86,32.88,145515.0,28.922,28.9484,28.8781,28.8957,145515.0
2023-04-06 14:20:00,32.88,32.93,32.84,32.9,234291.0,28.8957,28.9396,28.8605,28.9133,234291.0
2023-04-06 14:30:00,32.9,32.98,32.84,32.95,280104.0,28.9133,28.9836,28.8605,28.9572,280104.0
2023-04-06 14:40:00,32.95,33.05,32.93,32.97,315195.0,28.9572,29.0451,28.9396,28.9748,315195.0
2023-04-06 14:50:00,32.96,32.97,32.79,32.8,181043.0,28.966,28.9748,28.8166,28.8254,181043.0
2023-04-06 15:00:00,32.8,32.86,32.78,32.83,364494.0,28.8254,28.8781,28.8078,28.8517,364494.0
2023-04-06 15:10:00,32.83,32.83,32.67,32.72,310153.0,28.8517,28.8517,28.7111,28.7551,310153.0
2023-04-06 15:20:00,32.72,32.72,32.63,32.7,228844.0,28.7551,28.7551,28.676,28.7375,228844.0
2023-04-06 15:30:00,32.7,32.7,32.6,32.63,213781.0,28.7375,28.7375,28.6496,28.676,213781.0
2023-04-06 15:40:00,32.63,32.69,32.61,32.66,369526.0,28.676,28.7287,28.6584,28.7023,369526.0
2023-04-06 15:50:00,32.66,32.76,32.6,32.74,1008771.0,28.7023,28.7902,28.6496,28.7726,1008771.0
2023-04-10 09:30:00,32.5,32.84,32.44,32.84,268226.0,28.5617,28.8605,28.509,28.8605,268226.0
2023-04-10 09:40:00,32.84,33.26,32.78,33.2,279165.0,28.8605,29.2296,28.8078,29.1769,279165.0
2023-04-10 09:50:00,33.2,33.33,33.17,33.29,444566.0,29.1769,29.2911,29.1505,29.256,444566.0
2023-04-10 10:00:00,33.28,33.54,33.24,33.54,492947.0,29.2472,29.4757,29.2121,29.4757,492947.0
2023-04-10 10:10:00,33.54,33.56,33.42,33.5,262241.0,29.4757,29.4933,29.3702,29.4405,262241.0
2023-04-10 10:20:00,33.5,33.62,33.49,33.62,207329.0,29.4405,29.546,29.4318,29.546,207329.0
2023-04-10 10:30:00,33.62,33.73,33.56,33.62,233719.0,29.546,29.6427,29.4933,29.546,233719.0
2023-04-10 10:40:00,33.62,33.62,33.37,33.39,220158.0,29.546,29.546,29.3263,29.3439,220158.0
2023-04-10 10:50:00,33.4,33.47,33.3,33.38,137828.0,29.3527,29.4142,29.2648,29.3351,137828.0
2023-04-10 11:00:00,33.38,33.39,33.25,33.3,223446.0,29.3351,29.3439,29.2208,29.2648,223446.0
2023-04-10 11:10:00,33.3,33.36,33.24,33.29,112242.0,29.2648,29.3175,29.2121,29.256,112242.0
2023-04-10 11:20:00,33.28,33.32,33.17,33.19,98597.0,29.2472,29.2824,29.1505,29.1681,98597.0
2023-04-10 11:30:00,33.19,33.21,33.08,33.11,118895.0,29.1681,29.1857,29.0714,29.0978,118895.0
2023-04-10 11:40:00,33.1,33.16,33.09,33.14,129353.0,29.089,29.1417,29.0802,29.1242,129353.0
2023-04-10 11:50:00,33.15,33.15,33.06,33.08,155517.0,29.133,29.133,29.0539,29.0714,155517.0
2023-04-10 12:00:00,33.07,33.11,33.01,33.04,142334.0,29.0627,29.0978,29.0099,29.0363,142334.0
2023-04-10 12:10:00,33.04,33.12,33.03,33.1,131283.0,29.0363,29.1066,29.0275,29.089,131283.0
2023-04-10 12:20:00,33.09,33.11,33.04,33.05,107721.0,29.0802,29.0978,29.0363,29.0451,107721.0
2023-04-10 12:30:00,33.06,33.1,33.01,33.08,117962.0,29.0539,29.089,29.0099,29.0714,117962.0
2023-04-10 12:40:00,33.08,33.22,33.04,33.12,225043.0,29.0714,29.1945,29.0363,29.1066,225043.0
2023-04-10 12:50:00,33.11,33.18,33.11,33.15,145983.0,29.0978,29.1593,29.0978,29.133,145983.0
2023-04-10 13:00:00,33.15,33.28,33.14,33.28,105028.0,29.133,29.2472,29.1242,29.2472,105028.0
2023-04-10 13:10:00,33.27,33.31,33.24,33.29,100505.0,29.2384,29.2736,29.2121,29.256,100505.0
2023-04-10 13:20:00,33.29,33.3,33.18,33.22,190336.0,29.256,29.2648,29.1593,29.1945,190336.0
2023-04-10 13:30:00,33.23,33.3,33.23,33.23,99363.0,29.2033,29.2648,29.2033,29.2033,99363.0
2023-04-10 13:40:00,33.24,33.32,33.19,33.31,125007.0,29.2121,29.2824,29.1681,29.2736,125007.0
2023-04-10 13:50:00,33.32,33.35,33.19,33.23,226084.0,29.2824,29.3087,29.1681,29.2033,226084.0
2023-04-10 14:00:00,33.24,33.26,33.16,33.2,155747.0,29.2121,29.2296,29.1417,29.1769,155747.0
2023-04-10 14:10:00,33.2,33.28,33.16,33.28,160136.0,29.1769,29.2472,29.1417,29.2472,160136.0
2023-04-10 14:20:00,33.28,33.33,33.19,33.22,219681.0,29.2472,29.2911,29.1681,29.1945,219681.0
2023-04-10 14:30:00,33.22,33.27,33.19,33.26,124210.0,29.1945,29.2384,29.1681,29.2296,124210.0
2023-04-10 14:40:00,33.26,33.26,33.18,33.21,108934.0,29.2296,29.2296,29.1593,29.1857,108934.0
2023-04-10 14:50:00,33.21,33.22,33.17,33.22,146098.0,29.1857,29.1945,29.1505,29.1945,146098.0
2023-04-10 15:00:00,33.21,33.26,33.13,33.15,198217.0,29.1857,29.2296,29.1154,29.133,198217.0
2023-04-10 15:10:00,33.16,33.18,33.09,33.18,172584.0,29.1417,29.1593,29.0802,29.1593,172584.0
2023-04-10 15:20:00,33.18,33.2,33.01,33.02,299554.0,29.1593,29.1769,29.0099,29.0187,299554.0
2023-04-10 15:30:00,33.02,33.1,33.01,33.09,266327.0,29.0187,29.089,29.0099,29.0802,266327.0
2023-04-10 15:40:00,33.08,33.14,33.01,33.12,474025.0,29.0714,29.1242,29.0099,29.1066,474025.0
2023-04-10 15:50:00,33.12,33.19,33.03,33.19,655492.0,29.1066,29.1681,29.0275,29.1681,655492.0
2023-04-11 09:30:00,33.18,33.33,33.1,33.2,238627.0,29.1593,29.2911,29.089,29.1769,238627.0
2023-04-11 09:40:00,33.2,33.22,33.02,33.14,149973.0,29.1769,29.1945,29.0187,29.1242,149973.0
2023-04-11 09:50:00,33.14,33.22,33.06,33.1,167321.0,29.1242,29.1945,29.0539,29.089,167321.0
2023-04-11 10:00:00,33.1,33.37,33.09,33.36,117211.0,29.089,29.3263,29.0802,29.3175,117211.0
2023-04-11 10:10:00,33.36,33.42,33.3,33.39,149463.0,29.3175,29.3702,29.2648,29.3439,149463.0
2023-04-11 10:20:00,33.4,33.49,33.29,33.48,164902.0,29.3527,29.4318,29.256,29.423,164902.0
2023-04-11 10:30:00,33.47,33.52,33.35,33.44,238376.0,29.4142,29.4581,29.3087,29.3878,238376.0
2023-04-11 10:40:00,33.44,33.46,33.27,33.3,181766.0,29.3878,29.4054,29.2384,29.2648,181766.0
2023-04-11 10:50:00,33.3,33.44,33.24,33.35,126595.0,29.2648,29.3878,29.2121,29.3087,126595.0
2023-04-11 11:00:00,33.36,33.48,33.36,33.39,104270.0,29.3175,29.423,29.3175,29.3439,104270.0
2023-04-11 11:10:00,33.4,33.43,33.36,33.38,114557.0,29.3527,29.379,29.3175,29.3351,114557.0
2023-04-11 11:20:00,33.38,33.5,33.38,33.48,81924.0,29.3351,29.4405,29.3351,29.423,81924.0
2023-04-11 11:30:00,33.48,33.49,33.38,33.47,156437.0,29.423,29.4318,29.3351,29.4142,156437.0
2023-04-11 11:40:00,33.47,33.63,33.47,33.63,149336.0,29.4142,29.5548,29.4142,29.5548,149336.0
2023-04-11 11:50:00,33.62,33.71,33.6,33.7,138434.0,29.546,29.6251,29.5284,29.6163,138434.0
2023-04-11 12:00:00,33.7,33.72,33.62,33.63,151319.0,29.6163,29.6339,29.546,29.5548,151319.0
2023-04-11 12:10:00,33.64,33.71,33.62,33.69,99244.0,29.5636,29.6251,29.546,29.6075,99244.0
2023-04-11 12:20:00,33.69,33.71,33.62,33.64,179799.0,29.6075,29.6251,29.546,29.5636,179799.0
2023-04-11 12:30:00,33.63,33.64,33.57,33.61,96710.0,29.5548,29.5636,29.5021,29.5372,96710.0
2023-04-11 12:40:00,33.61,33.64,33.58,33.61,123862.0,29.5372,29.5636,29.5109,29.5372,123862.0
2023-04-11 12:50:00,33.61,33.66,33.58,33.65,91210.0,29.5372,29.5812,29.5109,29.5724,91210.0
2023-04-11 13:00:00,33.66,33.67,33.55,33.65,159872.0,29.5812,29.5899,29.4845,29.5724,159872.0
2023-04-11 13:10:00,33.66,33.67,33.6,33.63,118194.0,29.5812,29.5899,29.5284,29.5548,118194.0
2023-04-11 13:20:00,33.64,33.71,33.6,33.66,143533.0,29.5636,29.6251,29.5284,29.5812,143533.0
2023-04-11 13:30:00,33.66,33.66,33.59,33.62,132267.0,29.5812,29.5812,29.5196,29.546,132267.0
2023-04-11 13:40:00,33.62,33.65,33.56,33.64,97829.0,29.546,29.5724,29.4933,29.5636,97829.0
2023-04-11 13:50:00,33.65,33.71,33.64,33.68,120274.0,29.5724,29.6251,29.5636,29.5987,120274.0
2023-04-11 14:00:00,33.68,33.73,33.67,33.68,126260.0,29.5987,29.6427,29.5899,29.5987,126260.0
2023-04-11 14:10:00,33.69,33.69,33.64,33.69,146464.0,29.6075,29.6075,29.5636,29.6075,146464.0
2023-04-11 14:20:00,33.68,33.74,33.66,33.72,135069.0,29.5987,29.6515,29.5812,29.6339,135069.0
2023-04-11 14:30:00,33.73,33.75,33.69,33.7,125844.0,29.6427,29.6603,29.6075,29.6163,125844.0
2023-04-11 14:40:00,33.71,33.75,33.68,33.7,115651.0,29.6251,29.6603,29.5987,29.6163,115651.0
2023-04-11 14:50:00,33.69,33.74,33.66,33.7,158540.0,29.6075,29.6515,29.5812,29.6163,158540.0
2023-04-11 15:00:00,33.71,33.73,33.66,33.68,140516.0,29.6251,29.6427,29.5812,29.5987,140516.0
2023-04-11 15:10:00,33.68,33.79,33.67,33.77,203271.0,29.5987,29.6954,29.5899,29.6778,203271.0
2023-04-11 15:20:00,33.77,33.87,33.76,33.87,281536.0,29.6778,29.7657,29.669,29.7657,281536.0
2023-04-11 15:30:00,33.87,33.93,33.86,33.9,344176.0,29.7657,29.8184,29.7569,29.7921,344176.0
2023-04-11 15:40:00,33.9,33.91,33.78,33.79,320548.0,29.7921,29.8009,29.6866,29.6954,320548.0
2023-04-11 15:50:00,33.77,33.8,33.67,33.72,947069.0,29.6778,29.7042,29.5899,29.6339,947069.0
2023-04-12 09:30:00,33.84,34.11,33.79,34.02,337708.0,29.7393,29.9766,29.6954,29.8975,337708.0
2023-04-12 09:40:00,34.02,34.07,33.79,33.81,229914.0,29.8975,29.9415,29.6954,29.713,229914.0
2023-04-12 09:50:00,33.8,33.97,33.62,33.89,227309.0,29.7042,29.8536,29.546,29.7833,227309.0
2023-04-12 10:00:00,33.89,33.95,33.68,33.75,207750.0,29.7833,29.836,29.5987,29.6603,207750.0
2023-04-12 10:10:00,33.75,33.8,33.57,33.58,155016.0,29.6603,29.7042,29.5021,29.5109,155016.0
2023-04-12 10:20:00,33.57,33.61,33.36,33.55,183538.0,29.5021,29.5372,29.3175,29.4845,183538.0
2023-04-12 10:30:00,33.55,33.6,33.44,33.55,218336.0,29.4845,29.5284,29.3878,29.4845,218336.0
2023-04-12 10:40:00,33.55,33.57,33.33,33.4,244746.0,29.4845,29.5021,29.2911,29.3527,244746.0
2023-04-12 10:50:00,33.39,33.48,33.24,33.25,164536.0,29.3439,29.423,29.2121,29.2208,164536.0
2023-04-12 11:00:00,33.25,33.33,33.11,33.13,219572.0,29.2208,29.2911,29.0978,29.1154,219572.0
2023-04-12 11:10:00,33.13,33.27,33.08,33.23,191419.0,29.1154,29.2384,29.0714,29.2033,191419.0
2023-04-12 11:20:00,33.24,33.41,33.23,33.41,181003.0,29.2121,29.3615,29.2033,29.3615,181003.0
2023-04-12 11:30:00,33.41,33.47,33.29,33.29,170663.0,29.3615,29.4142,29.256,29.256,170663.0
2023-04-12 11:40:00,33.29,33.39,33.27,33.32,163417.0,29.256,29.3439,29.2384,29.2824,163417.0
2023-04-12 11:50:00,33.31,33.37,33.24,33.31,161702.0,29.2736,29.3263,29.2121,29.2736,161702.0
2023-04-12 12:00:00,33.31,33.43,33.31,33.33,142075.0,29.2736,29.379,29.2736,29.2911,142075.0
2023-04-12 12:10:00,33.32,33.36,33.23,33.24,233970.0,29.2824,29.3175,29.2033,29.2121,233970.0
2023-04-12 12:20:00,33.24,33.36,33.23,33.27,156894.0,29.2121,29.3175,29.2033,29.2384,156894.0
2023-04-12 12:30:00,33.27,33.39,33.26,33.36,177204.0,29.2384,29.3439,29.2296,29.3175,177204.0
2023-04-12 12:40:00,33.36,33.37,33.26,33.27,208427.0,29.3175,29.3263,29.2296,29.2384,208427.0
2023-04-12 12:50:00,33.27,33.31,33.24,33.27,166314.0,29.2384,29.2736,29.2121,29.2384,166314.0
2023-04-12 13:00:00,33.27,33.36,33.23,33.35,177968.0,29.2384,29.3175,29.2033,29.3087,177968.0
2023-04-12 13:10:00,33.35,33.44,33.34,33.41,158976.0,29.3087,29.3878,29.2999,29.3615,158976.0
2023-04-12 13:20:00,33.41,33.48,33.4,33.47,181072.0,29.3615,29.423,29.3527,29.4142,181072.0
2023-04-12 13:30:00,33.48,33.53,33.4,33.41,209324.0,29.423,29.4669,29.3527,29.3615,209324.0
2023-04-12 13:40:00,33.4,33.45,33.37,33.38,192064.0,29.3527,29.3966,29.3263,29.3351,192064.0
2023-04-12 13:50:00,33.37,33.41,33.35,33.4,150363.0,29.3263,29.3615,29.3087,29.3527,150363.0
2023-04-12 14:00:00,33.4,33.44,33.26,33.3,268743.0,29.3527,29.3878,29.2296,29.2648,268743.0
2023-04-12 14:10:00,33.29,33.42,33.27,33.39,180457.0,29.256,29.3702,29.2384,29.3439,180457.0
2023-04-12 14:20:00,33.4,33.41,33.21,33.25,212956.0,29.3527,29.3615,29.1857,29.2208,212956.0
2023-04-12 14:30:00,33.25,33.25,33.13,33.18,255176.0,29.2208,29.2208,29.1154,29.1593,255176.0
2023-04-12 14:40:00,33.17,33.21,33.1,33.12,286461.0,29.1505,29.1857,29.089,29.1066,286461.0
2023-04-12 14:50:00,33.12,33.21,33.08,33.18,230170.0,29.1066,29.1857,29.0714,29.1593,230170.0
2023-04-12 15:00:00,33.18,33.24,33.08,33.16,260685.0,29.1593,29.2121,29.0714,29.1417,260685.0
2023-04-12 15:10:00,33.15,33.15,33.04,33.09,272956.0,29.133,29.133,29.0363,29.0802,272956.0
2023-04-12 15:20:00,33.09,33.14,33.04,33.05,314363.0,29.0802,29.1242,29.0363,29.0451,314363.0
2023-04-12 15:30:00,33.05,33.09,33.0,33.09,436349.0,29.0451,29.0802,29.0011,29.0802,436349.0
2023-04-12 15:40:00,33.09,33.24,33.07,33.09,519127.0,29.0802,29.2121,29.0627,29.0802,519127.0
2023-04-12 15:50:00,33.09,33.23,33.07,33.23,1074613.0,29.0802,29.2033,29.0627,29.2033,1074613.0
2023-04-13 09:30:00,33.41,33.41,32.91,33.11,374685.0,29.3615,29.3615,28.922,29.0978,374685.0
2023-04-13 09:40:00,33.1,33.42,33.1,33.41,191653.0,29.089,29.3702,29.089,29.3615,191653.0
2023-04-13 09:50:00,33.42,33.51,33.33,33.45,191900.0,29.3702,29.4493,29.2911,29.3966,191900.0
2023-04-13 10:00:00,33.46,33.74,33.44,33.72,585538.0,29.4054,29.6515,29.3878,29.6339,585538.0
2023-04-13 10:10:00,33.72,33.92,33.66,33.69,325383.0,29.6339,29.8096,29.5812,29.6075,325383.0
2023-04-13 10:20:00,33.69,33.84,33.64,33.81,147493.0,29.6075,29.7393,29.5636,29.713,147493.0
2023-04-13 10:30:00,33.82,33.9,33.74,33.85,176961.0,29.7218,29.7921,29.6515,29.7481,176961.0
2023-04-13 10:40:00,33.85,33.89,33.77,33.77,191600.0,29.7481,29.7833,29.6778,29.6778,191600.0
2023-04-13 10:50:00,33.76,33.92,33.71,33.74,208200.0,29.669,29.8096,29.6251,29.6515,208200.0
2023-04-13 11:00:00,33.73,33.79,33.7,33.73,133590.0,29.6427,29.6954,29.6163,29.6427,133590.0
2023-04-13 11:10:00,33.72,33.73,33.64,33.69,160182.0,29.6339,29.6427,29.5636,29.6075,160182.0
2023-04-13 11:20:00,33.69,33.83,33.66,33.82,131181.0,29.6075,29.7306,29.5812,29.7218,131181.0
2023-04-13 11:30:00,33.82,33.91,33.8,33.9,167957.0,29.7218,29.8009,29.7042,29.7921,167957.0
2023-04-13 11:40:00,33.9,33.92,33.82,33.84,154014.0,29.7921,29.8096,29.7218,29.7393,154014.0
2023-04-13 11:50:00,33.83,33.88,33.8,33.86,171167.0,29.7306,29.7745,29.7042,29.7569,171167.0
2023-04-13 12:00:00,33.86,33.99,33.86,33.95,160023.0,29.7569,29.8712,29.7569,29.836,160023.0
2023-04-13 12:10:00,33.95,34.0,33.87,33.98,254131.0,29.836,29.88,29.7657,29.8624,254131.0
2023-04-13 12:20:00,33.99,34.0,33.91,33.94,131187.0,29.8712,29.88,29.8009,29.8272,131187.0
2023-04-13 12:30:00,33.93,33.97,33.9,33.96,165327.0,29.8184,29.8536,29.7921,29.8448,165327.0
2023-04-13 12:40:00,33.95,33.98,33.9,33.91,104112.0,29.836,29.8624,29.7921,29.8009,104112.0
2023-04-13 12:50:00,33.91,34.01,33.9,33.99,142387.0,29.8009,29.8887,29.7921,29.8712,142387.0
2023-04-13 13:00:00,34.0,34.02,33.96,34.02,143842.0,29.88,29.8975,29.8448,29.8975,143842.0
2023-04-13 13:10:00,34.02,34.15,34.01,34.15,141777.0,29.8975,30.0118,29.8887,30.0118,141777.0
2023-04-13 13:20:00,34.15,34.2,34.11,34.13,276009.0,30.0118,30.0557,29.9766,29.9942,276009.0
2023-04-13 13:30:00,34.13,34.13,34.08,34.11,131303.0,29.9942,29.9942,29.9503,29.9766,131303.0
2023-04-13 13:40:00,34.1,34.18,34.08,34.11,142390.0,29.9678,30.0381,29.9503,29.9766,142390.0
2023-04-13 13:50:00,34.12,34.14,34.07,34.08,113808.0,29.9854,30.003,29.9415,29.9503,113808.0
2023-04-13 14:00:00,34.08,34.1,34.0,34.01,143050.0,29.9503,29.9678,29.88,29.8887,143050.0
2023-04-13 14:10:00,34.01,34.09,33.94,34.02,319700.0,29.8887,29.959,29.8272,29.8975,319700.0
2023-04-13 14:20:00,34.02,34.05,33.99,34.02,132354.0,29.8975,29.9239,29.8712,29.8975,132354.0
2023-04-13 14:30:00,34.02,34.05,33.97,34.0,174970.0,29.8975,29.9239,29.8536,29.88,174970.0
2023-04-13 14:40:00,34.0,34.1,33.99,34.09,88354.0,29.88,29.9678,29.8712,29.959,88354.0
2023-04-13 14:50:00,34.09,34.13,34.05,34.12,127456.0,29.959,29.9942,29.9239,29.9854,127456.0
2023-04-13 15:00:00,34.13,34.15,34.03,34.05,158990.0,29.9942,30.0118,29.9063,29.9239,158990.0
2023-04-13 15:10:00,34.05,34.05,33.96,33.99,190958.0,29.9239,29.9239,29.8448,29.8712,190958.0
2023-04-13 15:20:00,33.99,34.0,33.89,33.91,147300.0,29.8712,29.88,29.7833,29.8009,147300.0
2023-04-13 15:30:00,33.91,33.93,33.82,33.83,263194.0,29.8009,29.8184,29.7218,29.7306,263194.0
2023-04-13 15:40:00,33.82,33.89,33.78,33.8,409275.0,29.7218,29.7833,29.6866,29.7042,409275.0
2023-04-13 15:50:00,33.81,33.85,33.79,33.85,836299.0,29.713,29.7481,29.6954,29.7481,836299.0
2023-04-14 09:30:00,34.28,34.62,33.84,33.88,458259.0,30.126,30.4248,29.7393,29.7745,458259.0
2023-04-14 09:40:00,33.87,33.97,33.52,33.96,349698.0,29.7657,29.8536,29.4581,29.8448,349698.0
2023-04-14 09:50:00,33.96,34.13,33.9,34.12,224576.0,29.8448,29.9942,29.7921,29.9854,224576.0
2023-04-14 10:00:00,34.12,34.12,33.63,33.65,165617.0,29.9854,29.9854,29.5548,29.5724,165617.0
2023-04-14 10:10:00,33.67,33.87,33.66,33.69,204888.0,29.5899,29.7657,29.5812,29.6075,204888.0
2023-04-14 10:20:00,33.69,33.94,33.69,33.85,193751.0,29.6075,29.8272,29.6075,29.7481,193751.0
2023-04-14 10:30:00,33.86,33.94,33.62,33.91,280951.0,29.7569,29.8272,29.546,29.8009,280951.0
2023-04-14 10:40:00,33.91,33.91,33.64,33.64,121370.0,29.8009,29.8009,29.5636,29.5636,121370.0
2023-04-14 10:50:00,33.62,33.7,33.53,33.59,214488.0,29.546,29.6163,29.4669,29.5196,214488.0
2023-04-14 11:00:00,33.59,33.65,33.51,33.53,145050.0,29.5196,29.5724,29.4493,29.4669,145050.0
2023-04-14 11:10:00,33.54,33.68,33.51,33.57,270959.0,29.4757,29.5987,29.4493,29.5021,270959.0
2023-04-14 11:20:00,33.58,33.68,33.55,33.56,161534.0,29.5109,29.5987,29.4845,29.4933,161534.0
2023-04-14 11:30:00,33.56,33.6,33.46,33.53,196811.0,29.4933,29.5284,29.4054,29.4669,196811.0
2023-04-14 11:40:00,33.52,33.59,33.42,33.48,282133.0,29.4581,29.5196,29.3702,29.423,282133.0
2023-04-14 11:50:00,33.49,33.58,33.39,33.58,210386.0,29.4318,29.5109,29.3439,29.5109,210386.0
2023-04-14 12:00:00,33.58,33.61,33.48,33.52,146840.0,29.5109,29.5372,29.423,29.4581,146840.0
2023-04-14 12:10:00,33.52,33.53,33.45,33.47,104085.0,29.4581,29.4669,29.3966,29.4142,104085.0
2023-04-14 12:20:00,33.47,33.56,33.44,33.45,219961.0,29.4142,29.4933,29.3878,29.3966,219961.0
2023-04-14 12:30:00,33.45,33.5,33.37,33.38,174436.0,29.3966,29.4405,29.3263,29.3351,174436.0
2023-04-14 12:40:00,33.38,33.51,33.36,33.44,328832.0,29.3351,29.4493,29.3175,29.3878,328832.0
2023-04-14 12:50:00,33.44,33.47,33.4,33.46,170190.0,29.3878,29.4142,29.3527,29.4054,170190.0
2023-04-14 13:00:00,33.46,33.55,33.45,33.52,246018.0,29.4054,29.4845,29.3966,29.4581,246018.0
2023-04-14 13:10:00,33.53,33.56,33.45,33.51,190802.0,29.4669,29.4933,29.3966,29.4493,190802.0
2023-04-14 13:20:00,33.51,33.51,33.35,33.38,221536.0,29.4493,29.4493,29.3087,29.3351,221536.0
2023-04-14 13:30:00,33.37,33.38,33.15,33.16,205238.0,29.3263,29.3351,29.133,29.1417,205238.0
2023-04-14 13:40:00,33.16,33.32,33.16,33.32,163907.0,29.1417,29.2824,29.1417,29.2824,163907.0
2023-04-14 13:50:00,33.31,33.36,33.29,33.36,129728.0,29.2736,29.3175,29.256,29.3175,129728.0
2023-04-14 14:00:00,33.36,33.45,33.35,33.43,453864.0,29.3175,29.3966,29.3087,29.379,453864.0
2023-04-14 14:10:00,33.44,33.49,33.34,33.37,371048.0,29.3878,29.4318,29.2999,29.3263,371048.0
2023-04-14 14:20:00,33.36,33.4,33.32,33.4,227986.0,29.3175,29.3527,29.2824,29.3527,227986.0
2023-04-14 14:30:00,33.4,33.46,33.39,33.41,351467.0,29.3527,29.4054,29.3439,29.3615,351467.0
2023-04-14 14:40:00,33.41,33.41,33.27,33.34,469699.0,29.3615,29.3615,29.2384,29.2999,469699.0
2023-04-14 14:50:00,33.34,33.34,33.25,33.27,203463.0,29.2999,29.2999,29.2208,29.2384,203463.0
2023-04-14 15:00:00,33.27,33.35,33.22,33.24,386423.0,29.2384,29.3087,29.1945,29.2121,386423.0
2023-04-14 15:10:00,33.25,33.26,33.09,33.19,399672.0,29.2208,29.2296,29.0802,29.1681,399672.0
2023-04-14 15:20:00,33.19,33.22,33.11,33.16,519686.0,29.1681,29.1945,29.0978,29.1417,519686.0
2023-04-14 15:30:00,33.16,33.3,33.16,33.24,444338.0,29.1417,29.2648,29.1417,29.2121,444338.0
2023-04-14 15:40:00,33.23,33.3,33.17,33.29,565225.0,29.2033,29.2648,29.1505,29.256,565225.0
2023-04-14 15:50:00,33.29,33.3,33.13,33.25,1385906.0,29.256,29.2648,29.1154,29.2208,1385906.0
2023-04-17 09:30:00,33.27,33.35,32.73,32.73,321605.0,29.2384,29.3087,28.7639,28.7639,321605.0
2023-04-17 09:40:00,32.73,33.1,32.72,33.07,199818.0,28.7639,29.089,28.7551,29.0627,199818.0
2023-04-17 09:50:00,33.07,33.26,33.06,33.08,298718.0,29.0627,29.2296,29.0539,29.0714,298718.0
2023-04-17 10:00:00,33.08,33.23,33.05,33.09,185908.0,29.0714,29.2033,29.0451,29.0802,185908.0
2023-04-17 10:10:00,33.09,33.1,32.94,32.99,225774.0,29.0802,29.089,28.9484,28.9923,225774.0
2023-04-17 10:20:00,32.99,33.2,32.97,33.15,184209.0,28.9923,29.1769,28.9748,29.133,184209.0
2023-04-17 10:30:00,33.14,33.35,33.14,33.27,644932.0,29.1242,29.3087,29.1242,29.2384,644932.0
2023-04-17 10:40:00,33.28,33.37,33.15,33.29,220753.0,29.2472,29.3263,29.133,29.256,220753.0
2023-04-17 10:50:00,33.29,33.4,33.25,33.29,299777.0,29.256,29.3527,29.2208,29.256,299777.0
2023-04-17 11:00:00,33.3,33.36,33.19,33.24,142548.0,29.2648,29.3175,29.1681,29.2121,142548.0
2023-04-17 11:10:00,33.23,33.36,33.21,33.32,267520.0,29.2033,29.3175,29.1857,29.2824,267520.0
2023-04-17 11:20:00,33.32,33.59,33.31,33.58,302312.0,29.2824,29.5196,29.2736,29.5109,302312.0
2023-04-17 11:30:00,33.57,33.7,33.56,33.63,310975.0,29.5021,29.6163,29.4933,29.5548,310975.0
2023-04-17 11:40:00,33.63,33.78,33.61,33.75,372100.0,29.5548,29.6866,29.5372,29.6603,372100.0
2023-04-17 11:50:00,33.76,33.97,33.74,33.84,505491.0,29.669,29.8536,29.6515,29.7393,505491.0
2023-04-17 12:00:00,33.85,33.94,33.81,33.93,214425.0,29.7481,29.8272,29.713,29.8184,214425.0
2023-04-17 12:10:00,33.93,34.06,33.92,34.05,230590.0,29.8184,29.9327,29.8096,29.9239,230590.0
2023-04-17 12:20:00,34.05,34.15,34.01,34.15,204040.0,29.9239,30.0118,29.8887,30.0118,204040.0
2023-04-17 12:30:00,34.16,34.25,34.15,34.21,193887.0,30.0206,30.0997,30.0118,30.0645,193887.0
2023-04-17 12:40:00,34.2,34.23,33.91,33.93,287787.0,30.0557,30.0821,29.8009,29.8184,287787.0
2023-04-17 12:50:00,33.93,33.95,33.86,33.89,216475.0,29.8184,29.836,29.7569,29.7833,216475.0
2023-04-17 13:00:00,33.89,33.91,33.8,33.85,177678.0,29.7833,29.8009,29.7042,29.7481,177678.0
2023-04-17 13:10:00,33.86,33.95,33.82,33.94,196872.0,29.7569,29.836,29.7218,29.8272,196872.0
2023-04-17 13:20:00,33.94,33.96,33.88,33.93,184304.0,29.8272,29.8448,29.7745,29.8184,184304.0
2023-04-17 13:30:00,33.93,33.98,33.88,33.91,234383.0,29.8184,29.8624,29.7745,29.8009,234383.0
2023-04-17 13:40:00,33.91,34.0,33.87,33.97,200295.0,29.8009,29.88,29.7657,29.8536,200295.0
2023-04-17 13:50:00,33.96,33.98,33.9,33.93,233872.0,29.8448,29.8624,29.7921,29.8184,233872.0
2023-04-17 14:00:00,33.93,33.94,33.87,33.87,626294.0,29.8184,29.8272,29.7657,29.7657,626294.0
2023-04-17 14:10:00,33.87,34.02,33.84,34.02,325167.0,29.7657,29.8975,29.7393,29.8975,325167.0
2023-04-17 14:20:00,34.02,34.1,34.02,34.1,181419.0,29.8975,29.9678,29.8975,29.9678,181419.0
2023-04-17 14:30:00,34.09,34.13,34.04,34.06,199873.0,29.959,29.9942,29.9151,29.9327,199873.0
2023-04-17 14:40:00,34.05,34.2,34.04,34.2,284963.0,29.9239,30.0557,29.9151,30.0557,284963.0
2023-04-17 14:50:00,34.2,34.25,34.17,34.18,306840.0,30.0557,30.0997,30.0294,30.0381,306840.0
2023-04-17 15:00:00,34.17,34.3,34.16,34.26,336344.0,30.0294,30.1436,30.0206,30.1084,336344.0
2023-04-17 15:10:00,34.26,34.29,34.23,34.26,470344.0,30.1084,30.1348,30.0821,30.1084,470344.0
2023-04-17 15:20:00,34.26,34.27,34.14,34.18,431187.0,30.1084,30.1172,30.003,30.0381,431187.0
2023-04-17 15:30:00,34.17,34.17,34.03,34.12,452582.0,30.0294,30.0294,29.9063,29.9854,452582.0
2023-04-17 15:40:00,34.12,34.25,34.1,34.23,499038.0,29.9854,30.0997,29.9678,30.0821,499038.0
2023-04-17 15:50:00,34.23,34.34,34.15,34.28,1561051.0,30.0821,30.1788,30.0118,30.126,1561051.0
2023-04-18 09:30:00,34.02,34.19,33.84,34.06,325316.0,29.8975,30.0469,29.7393,29.9327,325316.0
2023-04-18 09:40:00,34.08,34.09,33.84,33.86,262540.0,29.9503,29.959,29.7393,29.7569,262540.0
2023-04-18 09:50:00,33.85,33.86,33.63,33.67,247678.0,29.7481,29.7569,29.5548,29.5899,247678.0
2023-04-18 10:00:00,33.66,33.7,33.53,33.63,320844.0,29.5812,29.6163,29.4669,29.5548,320844.0
2023-04-18 10:10:00,33.64,33.7,33.55,33.65,253897.0,29.5636,29.6163,29.4845,29.5724,253897.0
2023-04-18 10:20:00,33.66,33.71,33.53,33.54,204703.0,29.5812,29.6251,29.4669,29.4757,204703.0
2023-04-18 10:30:00,33.54,33.58,33.49,33.55,127642.0,29.4757,29.5109,29.4318,29.4845,127642.0
2023-04-18 10:40:00,33.55,33.68,33.54,33.59,106298.0,29.4845,29.5987,29.4757,29.5196,106298.0
2023-04-18 10:50:00,33.59,33.7,33.54,33.69,187071.0,29.5196,29.6163,29.4757,29.6075,187071.0
2023-04-18 11:00:00,33.68,33.74,33.65,33.65,131067.0,29.5987,29.6515,29.5724,29.5724,131067.0
2023-04-18 11:10:00,33.64,33.76,33.62,33.63,193270.0,29.5636,29.669,29.546,29.5548,193270.0
2023-04-18 11:20:00,33.62,33.71,33.6,33.7,124821.0,29.546,29.6251,29.5284,29.6163,124821.0
2023-04-18 11:30:00,33.7,33.77,33.67,33.69,251015.0,29.6163,29.6778,29.5899,29.6075,251015.0
2023-04-18 11:40:00,33.68,33.76,33.66,33.73,142811.0,29.5987,29.669,29.5812,29.6427,142811.0
2023-04-18 11:50:00,33.73,33.73,33.6,33.61,133725.0,29.6427,29.6427,29.5284,29.5372,133725.0
2023-04-18 12:00:00,33.61,33.67,33.56,33.66,139289.0,29.5372,29.5899,29.4933,29.5812,139289.0
2023-04-18 12:10:00,33.66,33.75,33.63,33.7,129521.0,29.5812,29.6603,29.5548,29.6163,129521.0
2023-04-18 12:20:00,33.7,33.73,33.67,33.7,175760.0,29.6163,29.6427,29.5899,29.6163,175760.0
2023-04-18 12:30:00,33.7,33.83,33.66,33.82,176273.0,29.6163,29.7306,29.5812,29.7218,176273.0
2023-04-18 12:40:00,33.82,33.86,33.77,33.82,160551.0,29.7218,29.7569,29.6778,29.7218,160551.0
2023-04-18 12:50:00,33.83,33.83,33.73,33.73,187886.0,29.7306,29.7306,29.6427,29.6427,187886.0
2023-04-18 13:00:00,33.73,33.82,33.71,33.82,106352.0,29.6427,29.7218,29.6251,29.7218,106352.0
2023-04-18 13:10:00,33.82,33.83,33.76,33.79,139926.0,29.7218,29.7306,29.669,29.6954,139926.0
2023-04-18 13:20:00,33.8,33.81,33.76,33.78,109814.0,29.7042,29.713,29.669,29.6866,109814.0
2023-04-18 13:30:00,33.79,33.8,33.75,33.77,131052.0,29.6954,29.7042,29.6603,29.6778,131052.0
2023-04-18 13:40:00,33.77,33.83,33.76,33.8,204404.0,29.6778,29.7306,29.669,29.7042,204404.0
2023-04-18 13:50:00,33.8,33.8,33.72,33.72,119574.0,29.7042,29.7042,29.6339,29.6339,119574.0
2023-04-18 14:00:00,33.71,33.8,33.71,33.79,100911.0,29.6251,29.7042,29.6251,29.6954,100911.0
2023-04-18 14:10:00,33.79,33.85,33.76,33.77,225397.0,29.6954,29.7481,29.669,29.6778,225397.0
2023-04-18 14:20:00,33.77,33.84,33.75,33.83,149266.0,29.6778,29.7393,29.6603,29.7306,149266.0
2023-04-18 14:30:00,33.83,33.88,33.77,33.78,268790.0,29.7306,29.7745,29.6778,29.6866,268790.0
2023-04-18 14:40:00,33.77,33.8,33.66,33.78,928233.0,29.6778,29.7042,29.5812,29.6866,928233.0
2023-04-18 14:50:00,33.77,33.78,33.69,33.72,266323.0,29.6778,29.6866,29.6075,29.6339,266323.0
2023-04-18 15:00:00,33.72,33.78,33.72,33.73,219167.0,29.6339,29.6866,29.6339,29.6427,219167.0
2023-04-18 15:10:00,33.74,33.81,33.69,33.8,309116.0,29.6515,29.713,29.6075,29.7042,309116.0
2023-04-18 15:20:00,33.81,33.9,33.77,33.89,359439.0,29.713,29.7921,29.6778,29.7833,359439.0
2023-04-18 15:30:00,33.89,34.0,33.88,33.95,354444.0,29.7833,29.88,29.7745,29.836,354444.0
2023-04-18 15:40:00,33.95,33.98,33.88,33.89,404001.0,29.836,29.8624,29.7745,29.7833,404001.0
2023-04-18 15:50:00,33.88,33.92,33.8,33.84,1361247.0,29.7745,29.8096,29.7042,29.7393,1361247.0
2023-04-19 09:30:00,34.07,34.14,33.81,34.04,453480.0,29.9415,30.003,29.713,29.9151,453480.0
2023-04-19 09:40:00,34.05,34.26,33.96,34.25,418791.0,29.9239,30.1084,29.8448,30.0997,418791.0
2023-04-19 09:50:00,34.26,34.32,34.04,34.1,208746.0,30.1084,30.1612,29.9151,29.9678,208746.0
2023-04-19 10:00:00,34.1,34.25,34.06,34.25,216165.0,29.9678,30.0997,29.9327,30.0997,216165.0
2023-04-19 10:10:00,34.25,34.38,34.19,34.35,310299.0,30.0997,30.2139,30.0469,30.1875,310299.0
2023-04-19 10:20:00,34.36,34.41,34.18,34.2,301916.0,30.1963,30.2403,30.0381,30.0557,301916.0
2023-04-19 10:30:00,34.19,34.26,34.13,34.21,215794.0,30.0469,30.1084,29.9942,30.0645,215794.0
2023-04-19 10:40:00,34.22,34.4,34.2,34.4,278196.0,30.0733,30.2315,30.0557,30.2315,278196.0
2023-04-19 10:50:00,34.39,34.54,34.36,34.37,805831.0,30.2227,30.3545,30.1963,30.2051,805831.0
2023-04-19 11:00:00,34.37,34.39,34.12,34.15,309204.0,30.2051,30.2227,29.9854,30.0118,309204.0
2023-04-19 11:10:00,34.16,34.3,34.08,34.3,370611.0,30.0206,30.1436,29.9503,30.1436,370611.0
2023-04-19 11:20:00,34.3,34.31,34.14,34.22,215440.0,30.1436,30.1524,30.003,30.0733,215440.0
2023-04-19 11:30:00,34.22,34.25,34.12,34.25,321124.0,30.0733,30.0997,29.9854,30.0997,321124.0
2023-04-19 11:40:00,34.25,34.31,34.25,34.3,144798.0,30.0997,30.1524,30.0997,30.1436,144798.0
2023-04-19 11:50:00,34.3,34.38,34.29,34.34,159235.0,30.1436,30.2139,30.1348,30.1788,159235.0
2023-04-19 12:00:00,34.34,34.44,34.34,34.41,153945.0,30.1788,30.2666,30.1788,30.2403,153945.0
2023-04-19 12:10:00,34.41,34.41,34.33,34.35,206497.0,30.2403,30.2403,30.17,30.1875,206497.0
2023-04-19 12:20:00,34.34,34.38,34.28,34.35,402778.0,30.1788,30.2139,30.126,30.1875,402778.0
2023-04-19 12:30:00,34.35,34.43,34.34,34.4,103457.0,30.1875,30.2578,30.1788,30.2315,103457.0
2023-04-19 12:40:00,34.41,34.52,34.4,34.51,137324.0,30.2403,30.3369,30.2315,30.3282,137324.0
2023-04-19 12:50:00,34.51,34.65,34.51,34.6,150365.0,30.3282,30.4512,30.3282,30.4072,150365.0
2023-04-19 13:00:00,34.61,34.8,34.58,34.79,474623.0,30.416,30.583,30.3897,30.5742,474623.0
2023-04-19 13:10:00,34.8,34.89,34.67,34.7,306189.0,30.583,30.6621,30.4688,30.4951,306189.0
2023-04-19 13:20:00,34.7,34.78,34.66,34.7,432765.0,30.4951,30.5654,30.46,30.4951,432765.0
2023-04-19 13:30:00,34.71,34.77,34.63,34.74,339072.0,30.5039,30.5566,30.4336,30.5303,339072.0
2023-04-19 13:40:00,34.74,34.74,34.67,34.72,100318.0,30.5303,30.5303,30.4688,30.5127,100318.0
2023-04-19 13:50:00,34.73,34.89,34.71,34.88,240273.0,30.5215,30.6621,30.5039,30.6533,240273.0
2023-04-19 14:00:00,34.89,35.17,34.84,35.11,457902.0,30.6621,30.9082,30.6182,30.8554,457902.0
2023-04-19 14:10:00,35.11,35.27,35.1,35.26,410911.0,30.8554,30.9961,30.8467,30.9873,410911.0
2023-04-19 14:20:00,35.27,35.39,35.23,35.36,213724.0,30.9961,31.1015,30.9609,31.0752,213724.0
2023-04-19 14:30:00,35.36,35.39,35.14,35.17,273219.0,31.0752,31.1015,30.8818,30.9082,273219.0
2023-04-19 14:40:00,35.18,35.21,35.08,35.19,369499.0,30.917,30.9433,30.8291,30.9258,369499.0
2023-04-19 14:50:00,35.19,35.22,35.14,35.16,183801.0,30.9258,30.9521,30.8818,30.8994,183801.0
2023-04-19 15:00:00,35.16,35.21,35.1,35.19,251331.0,30.8994,30.9433,30.8467,30.9258,251331.0
2023-04-19 15:10:00,35.19,35.24,35.09,35.11,298483.0,30.9258,30.9697,30.8379,30.8554,298483.0
2023-04-19 15:20:00,35.11,35.17,35.03,35.11,619026.0,30.8554,30.9082,30.7851,30.8554,619026.0
2023-04-19 15:30:00,35.11,35.15,34.99,35.0,404251.0,30.8554,30.8906,30.75,30.7588,404251.0
2023-04-19 15:40:00,35.0,35.02,34.88,35.02,1134687.0,30.7588,30.7764,30.6533,30.7764,1134687.0
2023-04-19 15:50:00,35.01,35.05,34.75,34.76,2094471.0,30.7676,30.8027,30.5391,30.5479,2094471.0
2023-04-20 09:30:00,33.79,34.46,33.3,34.06,609024.0,29.6954,30.2842,29.2648,29.9327,609024.0
2023-04-20 09:40:00,34.06,34.45,33.88,34.34,330425.0,29.9327,30.2754,29.7745,30.1788,330425.0
2023-04-20 09:50:00,34.35,34.45,33.77,34.01,273264.0,30.1875,30.2754,29.6778,29.8887,273264.0
2023-04-20 10:00:00,34.01,34.07,33.67,33.73,243756.0,29.8887,29.9415,29.5899,29.6427,243756.0
2023-04-20 10:10:00,33.77,33.97,33.52,33.68,342330.0,29.6778,29.8536,29.4581,29.5987,342330.0
2023-04-20 10:20:00,33.69,33.79,33.51,33.64,153931.0,29.6075,29.6954,29.4493,29.5636,153931.0
2023-04-20 10:30:00,33.67,33.89,33.61,33.74,227301.0,29.5899,29.7833,29.5372,29.6515,227301.0
2023-04-20 10:40:00,33.76,33.82,33.56,33.69,135066.0,29.669,29.7218,29.4933,29.6075,135066.0
2023-04-20 10:50:00,33.67,33.73,33.44,33.71,189951.0,29.5899,29.6427,29.3878,29.6251,189951.0
2023-04-20 11:00:00,33.7,33.75,33.6,33.68,132358.0,29.6163,29.6603,29.5284,29.5987,132358.0
2023-04-20 11:10:00,33.68,33.89,33.67,33.83,142061.0,29.5987,29.7833,29.5899,29.7306,142061.0
2023-04-20 11:20:00,33.81,33.82,33.64,33.66,100134.0,29.713,29.7218,29.5636,29.5812,100134.0
2023-04-20 11:30:00,33.66,33.76,33.58,33.73,133862.0,29.5812,29.669,29.5109,29.6427,133862.0
2023-04-20 11:40:00,33.75,33.93,33.66,33.89,118777.0,29.6603,29.8184,29.5812,29.7833,118777.0
2023-04-20 11:50:00,33.91,33.95,33.74,33.77,94992.0,29.8009,29.836,29.6515,29.6778,94992.0
2023-04-20 12:00:00,33.79,33.79,33.53,33.58,101475.0,29.6954,29.6954,29.4669,29.5109,101475.0
2023-04-20 12:10:00,33.59,33.7,33.59,33.69,118661.0,29.5196,29.6163,29.5196,29.6075,118661.0
2023-04-20 12:20:00,33.69,33.75,33.63,33.74,132296.0,29.6075,29.6603,29.5548,29.6515,132296.0
2023-04-20 12:30:00,33.74,33.75,33.52,33.55,100893.0,29.6515,29.6603,29.4581,29.4845,100893.0
2023-04-20 12:40:00,33.55,33.75,33.53,33.7,84334.0,29.4845,29.6603,29.4669,29.6163,84334.0
2023-04-20 12:50:00,33.7,33.95,33.68,33.87,170582.0,29.6163,29.836,29.5987,29.7657,170582.0
2023-04-20 13:00:00,33.88,33.93,33.8,33.91,118516.0,29.7745,29.8184,29.7042,29.8009,118516.0
2023-04-20 13:10:00,33.91,33.99,33.82,33.83,87749.0,29.8009,29.8712,29.7218,29.7306,87749.0
2023-04-20 13:20:00,33.83,33.87,33.76,33.81,159932.0,29.7306,29.7657,29.669,29.713,159932.0
2023-04-20 13:30:00,33.8,33.84,33.74,33.84,354931.0,29.7042,29.7393,29.6515,29.7393,354931.0
2023-04-20 13:40:00,33.84,33.85,33.71,33.76,153520.0,29.7393,29.7481,29.6251,29.669,153520.0
2023-04-20 13:50:00,33.76,33.82,33.75,33.8,123234.0,29.669,29.7218,29.6603,29.7042,123234.0
2023-04-20 14:00:00,33.8,33.8,33.6,33.64,225467.0,29.7042,29.7042,29.5284,29.5636,225467.0
2023-04-20 14:10:00,33.64,34.0,33.64,33.98,253780.0,29.5636,29.88,29.5636,29.8624,253780.0
2023-04-20 14:20:00,33.98,33.99,33.85,33.87,118711.0,29.8624,29.8712,29.7481,29.7657,118711.0
2023-04-20 14:30:00,33.87,33.87,33.63,33.74,297408.0,29.7657,29.7657,29.5548,29.6515,297408.0
2023-04-20 14:40:00,33.73,33.81,33.69,33.76,139921.0,29.6427,29.713,29.6075,29.669,139921.0
2023-04-20 14:50:00,33.77,33.86,33.71,33.74,129466.0,29.6778,29.7569,29.6251,29.6515,129466.0
2023-04-20 15:00:00,33.74,33.8,33.68,33.74,166315.0,29.6515,29.7042,29.5987,29.6515,166315.0
2023-04-20 15:10:00,33.72,33.77,33.65,33.69,154328.0,29.6339,29.6778,29.5724,29.6075,154328.0
2023-04-20 15:20:00,33.69,33.77,33.65,33.73,152839.0,29.6075,29.6778,29.5724,29.6427,152839.0
2023-04-20 15:30:00,33.73,33.82,33.72,33.74,260068.0,29.6427,29.7218,29.6339,29.6515,260068.0
2023-04-20 15:40:00,33.75,33.78,33.53,33.58,571577.0,29.6603,29.6866,29.4669,29.5109,571577.0
2023-04-20 15:50:00,33.58,33.6,33.39,33.47,1564880.0,29.5109,29.5284,29.3439,29.4142,1564880.0
2023-04-21 09:30:00,33.17,33.2,32.41,32.8,1153598.0,29.1505,29.1769,28.4826,28.8254,1153598.0
2023-04-21 09:40:00,32.8,33.06,32.73,33.05,494705.0,28.8254,29.0539,28.7639,29.0451,494705.0
2023-04-21 09:50:00,33.05,33.16,32.93,32.99,375500.0,29.0451,29.1417,28.9396,28.9923,375500.0
2023-04-21 10:00:00,32.98,32.99,32.8,32.86,443803.0,28.9836,28.9923,28.8254,28.8781,443803.0
2023-04-21 10:10:00,32.86,32.93,32.72,32.77,414587.0,28.8781,28.9396,28.7551,28.799,414587.0
2023-04-21 10:20:00,32.77,32.88,32.74,32.76,320596.0,28.799,28.8957,28.7726,28.7902,320596.0
2023-04-21 10:30:00,32.77,32.77,32.54,32.55,341347.0,28.799,28.799,28.5969,28.6057,341347.0
2023-04-21 10:40:00,32.55,32.55,32.17,32.21,633006.0,28.6057,28.6057,28.2717,28.3069,633006.0
2023-04-21 10:50:00,32.21,32.23,32.03,32.06,392804.0,28.3069,28.3244,28.1487,28.175,392804.0
2023-04-21 11:00:00,32.07,32.22,32.03,32.14,675965.0,28.1838,28.3157,28.1487,28.2453,675965.0
2023-04-21 11:10:00,32.14,32.17,32.01,32.03,407389.0,28.2453,28.2717,28.1311,28.1487,407389.0
2023-04-21 11:20:00,32.02,32.02,31.82,31.89,544362.0,28.1399,28.1399,27.9641,28.0256,544362.0
2023-04-21 11:30:00,31.89,31.97,31.87,31.91,480598.0,28.0256,28.0959,28.0081,28.0432,480598.0
2023-04-21 11:40:00,31.91,31.93,31.73,31.76,389155.0,28.0432,28.0608,27.885,27.9114,389155.0
2023-04-21 11:50:00,31.76,31.77,31.55,31.57,637727.0,27.9114,27.9202,27.7268,27.7444,637727.0
2023-04-21 12:00:00,31.57,31.7,31.53,31.6,496039.0,27.7444,27.8587,27.7093,27.7708,496039.0
2023-04-21 12:10:00,31.59,31.71,31.54,31.7,596926.0,27.762,27.8675,27.7181,27.8587,596926.0
2023-04-21 12:20:00,31.7,31.72,31.64,31.69,296430.0,27.8587,27.8762,27.8059,27.8499,296430.0
2023-04-21 12:30:00,31.69,31.69,31.61,31.63,319130.0,27.8499,27.8499,27.7796,27.7971,319130.0
2023-04-21 12:40:00,31.63,31.68,31.59,31.62,371288.0,27.7971,27.8411,27.762,27.7884,371288.0
2023-04-21 12:50:00,31.62,31.74,31.61,31.67,497574.0,27.7884,27.8938,27.7796,27.8323,497574.0
2023-04-21 13:00:00,31.67,31.69,31.61,31.61,289060.0,27.8323,27.8499,27.7796,27.7796,289060.0
2023-04-21 13:10:00,31.61,31.63,31.5,31.52,299431.0,27.7796,27.7971,27.6829,27.7005,299431.0
2023-04-21 13:20:00,31.53,31.54,31.47,31.48,424197.0,27.7093,27.7181,27.6565,27.6653,424197.0
2023-04-21 13:30:00,31.47,31.59,31.47,31.57,619887.0,27.6565,27.762,27.6565,27.7444,619887.0
2023-04-21 13:40:00,31.56,31.65,31.54,31.58,359261.0,27.7356,27.8147,27.7181,27.7532,359261.0
2023-04-21 13:50:00,31.58,31.63,31.56,31.58,393609.0,27.7532,27.7971,27.7356,27.7532,393609.0
2023-04-21 14:00:00,31.58,31.61,31.49,31.51,327149.0,27.7532,27.7796,27.6741,27.6917,327149.0
2023-04-21 14:10:00,31.51,31.56,31.43,31.52,497072.0,27.6917,27.7356,27.6214,27.7005,497072.0
2023-04-21 14:20:00,31.52,31.58,31.51,31.55,298768.0,27.7005,27.7532,27.6917,27.7268,298768.0
2023-04-21 14:30:00,31.55,31.64,31.52,31.61,261378.0,27.7268,27.8059,27.7005,27.7796,261378.0
2023-04-21 14:40:00,31.61,31.61,31.54,31.61,327643.0,27.7796,27.7796,27.7181,27.7796,327643.0
2023-04-21 14:50:00,31.61,31.68,31.59,31.66,289260.0,27.7796,27.8411,27.762,27.8235,289260.0
2023-04-21 15:00:00,31.66,31.78,31.65,31.73,412634.0,27.8235,27.929,27.8147,27.885,412634.0
2023-04-21 15:10:00,31.73,31.77,31.71,31.71,362345.0,27.885,27.9202,27.8675,27.8675,362345.0
2023-04-21 15:20:00,31.71,31.72,31.61,31.63,298508.0,27.8675,27.8762,27.7796,27.7971,298508.0
2023-04-21 15:30:00,31.63,31.65,31.57,31.59,443782.0,27.7971,27.8147,27.7444,27.762,443782.0
2023-04-21 15:40:00,31.59,31.62,31.52,31.54,669933.0,27.762,27.7884,27.7005,27.7181,669933.0
2023-04-21 15:50:00,31.53,31.55,31.43,31.46,1964087.0,27.7093,27.7268,27.6214,27.6477,1964087.0
2023-04-24 09:30:00,31.5,31.74,31.44,31.54,421506.0,27.6829,27.8938,27.6302,27.7181,421506.0
2023-04-24 09:40:00,31.55,31.72,31.39,31.56,290199.0,27.7268,27.8762,27.5862,27.7356,290199.0
2023-04-24 09:50:00,31.57,31.72,31.47,31.49,291436.0,27.7444,27.8762,27.6565,27.6741,291436.0
2023-04-24 10:00:00,31.49,31.58,31.39,31.52,260838.0,27.6741,27.7532,27.5862,27.7005,260838.0
2023-04-24 10:10:00,31.52,31.64,31.44,31.58,386066.0,27.7005,27.8059,27.6302,27.7532,386066.0
2023-04-24 10:20:00,31.58,31.62,31.5,31.62,214578.0,27.7532,27.7884,27.6829,27.7884,214578.0
2023-04-24 10:30:00,31.63,31.72,31.52,31.57,220138.0,27.7971,27.8762,27.7005,27.7444,220138.0
2023-04-24 10:40:00,31.57,31.57,31.28,31.35,319840.0,27.7444,27.7444,27.4896,27.5511,319840.0
2023-04-24 10:50:00,31.35,31.45,31.28,31.3,189804.0,27.5511,27.639,27.4896,27.5071,189804.0
2023-04-24 11:00:00,31.3,31.35,31.25,31.35,198710.0,27.5071,27.5511,27.4632,27.5511,198710.0
2023-04-24 11:10:00,31.34,31.34,31.15,31.21,252513.0,27.5423,27.5423,27.3753,27.428,252513.0
2023-04-24 11:20:00,31.21,31.29,31.17,31.27,99811.0,27.428,27.4983,27.3929,27.4808,99811.0
2023-04-24 11:30:00,31.28,31.34,31.24,31.25,120431.0,27.4896,27.5423,27.4544,27.4632,120431.0
2023-04-24 11:40:00,31.26,31.33,31.2,31.31,118568.0,27.472,27.5335,27.4193,27.5159,118568.0
2023-04-24 11:50:00,31.31,31.37,31.29,31.33,116340.0,27.5159,27.5687,27.4983,27.5335,116340.0
2023-04-24 12:00:00,31.33,31.39,31.29,31.3,145135.0,27.5335,27.5862,27.4983,27.5071,145135.0
2023-04-24 12:10:00,31.3,31.43,31.27,31.42,180300.0,27.5071,27.6214,27.4808,27.6126,180300.0
2023-04-24 12:20:00,31.43,31.54,31.41,31.53,197383.0,27.6214,27.7181,27.6038,27.7093,197383.0
2023-04-24 12:30:00,31.54,31.64,31.49,31.63,278363.0,27.7181,27.8059,27.6741,27.7971,278363.0
2023-04-24 12:40:00,31.64,31.67,31.59,31.62,170256.0,27.8059,27.8323,27.762,27.7884,170256.0
2023-04-24 12:50:00,31.62,31.72,31.59,31.71,135888.0,27.7884,27.8762,27.762,27.8675,135888.0
2023-04-24 13:00:00,31.7,31.75,31.69,31.7,128240.0,27.8587,27.9026,27.8499,27.8587,128240.0
2023-04-24 13:10:00,31.7,31.84,31.68,31.84,186694.0,27.8587,27.9817,27.8411,27.9817,186694.0
2023-04-24 13:20:00,31.84,31.87,31.81,31.86,160842.0,27.9817,28.0081,27.9553,27.9993,160842.0
2023-04-24 13:30:00,31.86,31.86,31.81,31.84,162746.0,27.9993,27.9993,27.9553,27.9817,162746.0
2023-04-24 13:40:00,31.84,31.85,31.71,31.74,94207.0,27.9817,27.9905,27.8675,27.8938,94207.0
2023-04-24 13:50:00,31.75,31.8,31.72,31.76,130335.0,27.9026,27.9465,27.8762,27.9114,130335.0
2023-04-24 14:00:00,31.75,31.76,31.62,31.64,144331.0,27.9026,27.9114,27.7884,27.8059,144331.0
2023-04-24 14:10:00,31.63,31.64,31.52,31.54,146236.0,27.7971,27.8059,27.7005,27.7181,146236.0
2023-04-24 14:20:00,31.55,31.57,31.52,31.53,104660.0,27.7268,27.7444,27.7005,27.7093,104660.0
2023-04-24 14:30:00,31.53,31.56,31.49,31.53,134779.0,27.7093,27.7356,27.6741,27.7093,134779.0
2023-04-24 14:40:00,31.53,31.54,31.46,31.5,121465.0,27.7093,27.7181,27.6477,27.6829,121465.0
2023-04-24 14:50:00,31.5,31.51,31.46,31.5,100870.0,27.6829,27.6917,27.6477,27.6829,100870.0
2023-04-24 15:00:00,31.49,31.63,31.48,31.62,147306.0,27.6741,27.7971,27.6653,27.7884,147306.0
2023-04-24 15:10:00,31.63,31.66,31.55,31.65,211437.0,27.7971,27.8235,27.7268,27.8147,211437.0
2023-04-24 15:20:00,31.65,31.68,31.6,31.66,155300.0,27.8147,27.8411,27.7708,27.8235,155300.0
2023-04-24 15:30:00,31.67,31.68,31.59,31.68,158525.0,27.8323,27.8411,27.762,27.8411,158525.0
2023-04-24 15:40:00,31.67,31.81,31.66,31.78,285722.0,27.8323,27.9553,27.8235,27.929,285722.0
2023-04-24 15:50:00,31.79,31.87,31.73,31.84,1500208.0,27.9378,28.0081,27.885,27.9817,1500208.0
2023-04-25 09:30:00,31.23,31.47,31.04,31.41,445046.0,27.4456,27.6565,27.2786,27.6038,445046.0
2023-04-25 09:40:00,31.4,31.51,31.16,31.19,291207.0,27.595,27.6917,27.3841,27.4105,291207.0
2023-04-25 09:50:00,31.2,31.43,31.16,31.34,231973.0,27.4193,27.6214,27.3841,27.5423,231973.0
2023-04-25 10:00:00,31.34,31.44,31.19,31.19,123995.0,27.5423,27.6302,27.4105,27.4105,123995.0
2023-04-25 10:10:00,31.19,31.21,31.11,31.16,181491.0,27.4105,27.428,27.3402,27.3841,181491.0
2023-04-25 10:20:00,31.16,31.16,31.01,31.15,262866.0,27.3841,27.3841,27.2523,27.3753,262866.0
2023-04-25 10:30:00,31.15,31.22,31.08,31.1,154921.0,27.3753,27.4368,27.3138,27.3314,154921.0
2023-04-25 10:40:00,31.11,31.16,31.01,31.06,275288.0,27.3402,27.3841,27.2523,27.2962,275288.0
2023-04-25 10:50:00,31.06,31.1,30.95,31.02,252243.0,27.2962,27.3314,27.1995,27.2611,252243.0
2023-04-25 11:00:00,31.02,31.05,30.93,30.94,165718.0,27.2611,27.2874,27.182,27.1908,165718.0
2023-04-25 11:10:00,30.93,31.04,30.9,31.03,229800.0,27.182,27.2786,27.1556,27.2699,229800.0
2023-04-25 11:20:00,31.02,31.12,30.98,31.0,168245.0,27.2611,27.3489,27.2259,27.2435,168245.0
2023-04-25 11:30:00,31.0,31.05,30.96,31.05,148005.0,27.2435,27.2874,27.2083,27.2874,148005.0
2023-04-25 11:40:00,31.04,31.13,31.04,31.13,143743.0,27.2786,27.3577,27.2786,27.3577,143743.0
2023-04-25 11:50:00,31.13,31.13,31.07,31.1,145092.0,27.3577,27.3577,27.305,27.3314,145092.0
2023-04-25 12:00:00,31.11,31.17,31.1,31.16,108276.0,27.3402,27.3929,27.3314,27.3841,108276.0
2023-04-25 12:10:00,31.17,31.19,31.12,31.18,107901.0,27.3929,27.4105,27.3489,27.4017,107901.0
2023-04-25 12:20:00,31.18,31.19,31.06,31.07,78017.0,27.4017,27.4105,27.2962,27.305,78017.0
2023-04-25 12:30:00,31.06,31.06,31.0,31.01,96545.0,27.2962,27.2962,27.2435,27.2523,96545.0
2023-04-25 12:40:00,31.0,31.08,31.0,31.06,100257.0,27.2435,27.3138,27.2435,27.2962,100257.0
2023-04-25 12:50:00,31.05,31.06,30.81,30.81,198859.0,27.2874,27.2962,27.0765,27.0765,198859.0
2023-04-25 13:00:00,30.81,30.81,30.53,30.54,350066.0,27.0765,27.0765,26.8304,26.8392,350066.0
2023-04-25 13:10:00,30.54,30.58,30.27,30.43,477563.0,26.8392,26.8744,26.6019,26.7426,477563.0
2023-04-25 13:20:00,30.44,30.65,30.43,30.65,434965.0,26.7513,26.9359,26.7426,26.9359,434965.0
2023-04-25 13:30:00,30.64,30.64,30.52,30.59,305095.0,26.9271,26.9271,26.8217,26.8832,305095.0
2023-04-25 13:40:00,30.59,30.65,30.58,30.58,129090.0,26.8832,26.9359,26.8744,26.8744,129090.0
2023-04-25 13:50:00,30.59,30.62,30.47,30.48,159954.0,26.8832,26.9095,26.7777,26.7865,159954.0
2023-04-25 14:00:00,30.47,30.51,30.38,30.43,155493.0,26.7777,26.8129,26.6986,26.7426,155493.0
2023-04-25 14:10:00,30.44,30.69,30.44,30.64,221490.0,26.7513,26.9711,26.7513,26.9271,221490.0
2023-04-25 14:20:00,30.64,30.77,30.59,30.75,164726.0,26.9271,27.0414,26.8832,27.0238,164726.0
2023-04-25 14:30:00,30.75,30.78,30.71,30.72,126772.0,27.0238,27.0501,26.9886,26.9974,126772.0
2023-04-25 14:40:00,30.72,30.72,30.57,30.67,288645.0,26.9974,26.9974,26.8656,26.9535,288645.0
2023-04-25 14:50:00,30.67,30.7,30.6,30.63,119761.0,26.9535,26.9798,26.892,26.9183,119761.0
2023-04-25 15:00:00,30.62,30.67,30.6,30.63,171227.0,26.9095,26.9535,26.892,26.9183,171227.0
2023-04-25 15:10:00,30.64,30.69,30.57,30.63,164104.0,26.9271,26.9711,26.8656,26.9183,164104.0
2023-04-25 15:20:00,30.63,30.71,30.53,30.55,172875.0,26.9183,26.9886,26.8304,26.848,172875.0
2023-04-25 15:30:00,30.54,30.62,30.52,30.57,461180.0,26.8392,26.9095,26.8217,26.8656,461180.0
2023-04-25 15:40:00,30.57,30.6,30.49,30.52,393446.0,26.8656,26.892,26.7953,26.8217,393446.0
2023-04-25 15:50:00,30.52,30.52,30.42,30.43,887141.0,26.8217,26.8217,26.7338,26.7426,887141.0
2023-04-26 09:30:00,30.39,30.74,30.33,30.67,392496.0,26.7074,27.015,26.6547,26.9535,392496.0
2023-04-26 09:40:00,30.66,30.86,30.63,30.76,294601.0,26.9447,27.1205,26.9183,27.0326,294601.0
2023-04-26 09:50:00,30.78,30.83,30.5,30.52,332831.0,27.0501,27.0941,26.8041,26.8217,332831.0
2023-04-26 10:00:00,30.52,30.65,30.39,30.49,226267.0,26.8217,26.9359,26.7074,26.7953,226267.0
2023-04-26 10:10:00,30.49,30.52,30.27,30.32,149871.0,26.7953,26.8217,26.6019,26.6459,149871.0
2023-04-26 10:20:00,30.31,30.38,30.25,30.29,159450.0,26.6371,26.6986,26.5844,26.6195,159450.0
2023-04-26 10:30:00,30.29,30.51,30.29,30.47,171396.0,26.6195,26.8129,26.6195,26.7777,171396.0
2023-04-26 10:40:00,30.47,30.63,30.46,30.59,380136.0,26.7777,26.9183,26.7689,26.8832,380136.0
2023-04-26 10:50:00,30.58,30.81,30.54,30.79,345788.0,26.8744,27.0765,26.8392,27.0589,345788.0
2023-04-26 11:00:00,30.79,31.08,30.78,31.04,294805.0,27.0589,27.3138,27.0501,27.2786,294805.0
2023-04-26 11:10:00,31.04,31.06,30.93,31.0,167697.0,27.2786,27.2962,27.182,27.2435,167697.0
2023-04-26 11:20:00,31.0,31.04,30.93,30.98,182757.0,27.2435,27.2786,27.182,27.2259,182757.0
2023-04-26 11:30:00,30.98,31.06,30.91,30.95,141441.0,27.2259,27.2962,27.1644,27.1995,141441.0
2023-04-26 11:40:00,30.94,31.21,30.94,31.21,136536.0,27.1908,27.428,27.1908,27.428,136536.0
2023-04-26 11:50:00,31.21,31.36,31.19,31.32,238923.0,27.428,27.5599,27.4105,27.5247,238923.0
2023-04-26 12:00:00,31.32,31.43,31.27,31.27,193989.0,27.5247,27.6214,27.4808,27.4808,193989.0
2023-04-26 12:10:00,31.27,31.34,31.22,31.23,179531.0,27.4808,27.5423,27.4368,27.4456,179531.0
2023-04-26 12:20:00,31.22,31.23,31.08,31.1,139514.0,27.4368,27.4456,27.3138,27.3314,139514.0
2023-04-26 12:30:00,31.1,31.15,31.03,31.14,110548.0,27.3314,27.3753,27.2699,27.3665,110548.0
2023-04-26 12:40:00,31.13,31.18,31.06,31.16,142085.0,27.3577,27.4017,27.2962,27.3841,142085.0
2023-04-26 12:50:00,31.16,31.16,31.09,31.12,89112.0,27.3841,27.3841,27.3226,27.3489,89112.0
2023-04-26 13:00:00,31.12,31.16,31.02,31.08,254918.0,27.3489,27.3841,27.2611,27.3138,254918.0
2023-04-26 13:10:00,31.08,31.1,31.04,31.08,156960.0,27.3138,27.3314,27.2786,27.3138,156960.0
2023-04-26 13:20:00,31.07,31.1,31.02,31.03,115983.0,27.305,27.3314,27.2611,27.2699,115983.0
2023-04-26 13:30:00,31.04,31.06,30.98,31.03,133757.0,27.2786,27.2962,27.2259,27.2699,133757.0
2023-04-26 13:40:00,31.04,31.06,30.97,30.99,115925.0,27.2786,27.2962,27.2171,27.2347,115925.0
2023-04-26 13:50:00,30.98,30.99,30.89,30.9,168287.0,27.2259,27.2347,27.1468,27.1556,168287.0
2023-04-26 14:00:00,30.9,30.9,30.81,30.82,143761.0,27.1556,27.1556,27.0765,27.0853,143761.0
2023-04-26 14:10:00,30.82,30.82,30.7,30.73,172528.0,27.0853,27.0853,26.9798,27.0062,172528.0
2023-04-26 14:20:00,30.73,30.77,30.69,30.74,161386.0,27.0062,27.0414,26.9711,27.015,161386.0
2023-04-26 14:30:00,30.74,30.77,30.56,30.59,248694.0,27.015,27.0414,26.8568,26.8832,248694.0
2023-04-26 14:40:00,30.58,30.6,30.39,30.41,229472.0,26.8744,26.892,26.7074,26.725,229472.0
2023-04-26 14:50:00,30.4,30.49,30.33,30.49,280818.0,26.7162,26.7953,26.6547,26.7953,280818.0
2023-04-26 15:00:00,30.48,30.49,30.41,30.46,158395.0,26.7865,26.7953,26.725,26.7689,158395.0
2023-04-26 15:10:00,30.46,30.55,30.38,30.42,223571.0,26.7689,26.848,26.6986,26.7338,223571.0
2023-04-26 15:20:00,30.42,30.52,30.41,30.5,229675.0,26.7338,26.8217,26.725,26.8041,229675.0
2023-04-26 15:30:00,30.51,30.53,30.44,30.5,238042.0,26.8129,26.8304,26.7513,26.8041,238042.0
2023-04-26 15:40:00,30.5,30.59,30.49,30.55,287691.0,26.8041,26.8832,26.7953,26.848,287691.0
2023-04-26 15:50:00,30.55,30.7,30.52,30.6,848709.0,26.848,26.9798,26.8217,26.892,848709.0
2023-04-27 09:30:00,30.68,31.06,30.62,30.87,300742.0,26.9623,27.2962,26.9095,27.1292,300742.0
2023-04-27 09:40:00,30.87,31.1,30.86,31.02,292046.0,27.1292,27.3314,27.1205,27.2611,292046.0
2023-04-27 09:50:00,31.03,31.58,31.03,31.52,318024.0,27.2699,27.7532,27.2699,27.7005,318024.0
2023-04-27 10:00:00,31.53,31.58,31.32,31.34,367367.0,27.7093,27.7532,27.5247,27.5423,367367.0
2023-04-27 10:10:00,31.34,31.5,31.31,31.34,187174.0,27.5423,27.6829,27.5159,27.5423,187174.0
2023-04-27 10:20:00,31.33,31.35,31.2,31.35,209901.0,27.5335,27.5511,27.4193,27.5511,209901.0
2023-04-27 10:30:00,31.35,31.59,31.35,31.59,351265.0,27.5511,27.762,27.5511,27.762,351265.0
2023-04-27 10:40:00,31.59,31.59,31.4,31.43,204093.0,27.762,27.762,27.595,27.6214,204093.0
2023-04-27 10:50:00,31.43,31.44,31.24,31.29,144734.0,27.6214,27.6302,27.4544,27.4983,144734.0
2023-04-27 11:00:00,31.3,31.32,31.24,31.29,115709.0,27.5071,27.5247,27.4544,27.4983,115709.0
2023-04-27 11:10:00,31.29,31.31,31.18,31.24,160668.0,27.4983,27.5159,27.4017,27.4544,160668.0
2023-04-27 11:20:00,31.24,31.46,31.23,31.44,163289.0,27.4544,27.6477,27.4456,27.6302,163289.0
2023-04-27 11:30:00,31.44,31.46,31.32,31.37,130646.0,27.6302,27.6477,27.5247,27.5687,130646.0
2023-04-27 11:40:00,31.37,31.43,31.35,31.39,113660.0,27.5687,27.6214,27.5511,27.5862,113660.0
2023-04-27 11:50:00,31.4,31.63,31.39,31.63,131697.0,27.595,27.7971,27.5862,27.7971,131697.0
2023-04-27 12:00:00,31.63,31.83,31.62,31.74,260560.0,27.7971,27.9729,27.7884,27.8938,260560.0
2023-04-27 12:10:00,31.73,31.75,31.57,31.58,275750.0,27.885,27.9026,27.7444,27.7532,275750.0
2023-04-27 12:20:00,31.58,31.63,31.52,31.59,128042.0,27.7532,27.7971,27.7005,27.762,128042.0
2023-04-27 12:30:00,31.58,31.63,31.51,31.52,122931.0,27.7532,27.7971,27.6917,27.7005,122931.0
2023-04-27 12:40:00,31.52,31.53,31.45,31.48,123192.0,27.7005,27.7093,27.639,27.6653,123192.0
2023-04-27 12:50:00,31.48,31.58,31.44,31.45,173356.0,27.6653,27.7532,27.6302,27.639,173356.0
2023-04-27 13:00:00,31.45,31.5,31.42,31.5,87544.0,27.639,27.6829,27.6126,27.6829,87544.0
2023-04-27 13:10:00,31.5,31.52,31.45,31.46,86743.0,27.6829,27.7005,27.639,27.6477,86743.0
2023-04-27 13:20:00,31.46,31.52,31.45,31.51,124331.0,27.6477,27.7005,27.639,27.6917,124331.0
2023-04-27 13:30:00,31.51,31.54,31.44,31.52,92678.0,27.6917,27.7181,27.6302,27.7005,92678.0
2023-04-27 13:40:00,31.52,31.67,31.51,31.6,183327.0,27.7005,27.8323,27.6917,27.7708,183327.0
2023-04-27 13:50:00,31.6,31.61,31.41,31.44,154354.0,27.7708,27.7796,27.6038,27.6302,154354.0
2023-04-27 14:00:00,31.44,31.45,31.26,31.26,256392.0,27.6302,27.639,27.472,27.472,256392.0
2023-04-27 14:10:00,31.26,31.47,31.23,31.43,365721.0,27.472,27.6565,27.4456,27.6214,365721.0
2023-04-27 14:20:00,31.43,31.51,31.41,31.49,267209.0,27.6214,27.6917,27.6038,27.6741,267209.0
2023-04-27 14:30:00,31.49,31.5,31.38,31.39,161575.0,27.6741,27.6829,27.5774,27.5862,161575.0
2023-04-27 14:40:00,31.39,31.43,31.36,31.39,140446.0,27.5862,27.6214,27.5599,27.5862,140446.0
2023-04-27 14:50:00,31.4,31.43,31.36,31.42,110429.0,27.595,27.6214,27.5599,27.6126,110429.0
2023-04-27 15:00:00,31.42,31.51,31.41,31.46,165330.0,27.6126,27.6917,27.6038,27.6477,165330.0
2023-04-27 15:10:00,31.45,31.45,31.36,31.42,205207.0,27.639,27.639,27.5599,27.6126,205207.0
2023-04-27 15:20:00,31.42,31.43,31.37,31.4,217287.0,27.6126,27.6214,27.5687,27.595,217287.0
2023-04-27 15:30:00,31.39,31.41,31.34,31.39,253082.0,27.5862,27.6038,27.5423,27.5862,253082.0
2023-04-27 15:40:00,31.39,31.41,31.34,31.38,286311.0,27.5862,27.6038,27.5423,27.5774,286311.0
2023-04-27 15:50:00,31.38,31.41,31.32,31.39,1346466.0,27.5774,27.6038,27.5247,27.5862,1346466.0
2023-04-28 09:30:00,31.08,31.43,30.91,31.35,293990.0,27.3138,27.6214,27.1644,27.5511,293990.0
2023-04-28 09:40:00,31.35,31.7,31.32,31.58,192204.0,27.5511,27.8587,27.5247,27.7532,192204.0
2023-04-28 09:50:00,31.58,31.77,31.55,31.72,245704.0,27.7532,27.9202,27.7268,27.8762,245704.0
2023-04-28 10:00:00,31.71,31.98,31.68,31.93,220619.0,27.8675,28.1047,27.8411,28.0608,220619.0
2023-04-28 10:10:00,31.93,32.07,31.92,31.97,209846.0,28.0608,28.1838,28.052,28.0959,209846.0
2023-04-28 10:20:00,31.97,32.0,31.88,31.92,195594.0,28.0959,28.1223,28.0169,28.052,195594.0
2023-04-28 10:30:00,31.92,31.96,31.58,31.74,307305.0,28.052,28.0872,27.7532,27.8938,307305.0
2023-04-28 10:40:00,31.73,32.09,31.72,32.02,191758.0,27.885,28.2014,27.8762,28.1399,191758.0
2023-04-28 10:50:00,32.02,32.06,31.69,31.72,229575.0,28.1399,28.175,27.8499,27.8762,229575.0
2023-04-28 11:00:00,31.71,31.72,31.37,31.7,354599.0,27.8675,27.8762,27.5687,27.8587,354599.0
2023-04-28 11:10:00,31.7,32.06,31.69,32.04,340439.0,27.8587,28.175,27.8499,28.1575,340439.0
2023-04-28 11:20:00,32.04,32.23,32.03,32.18,222434.0,28.1575,28.3244,28.1487,28.2805,222434.0
2023-04-28 11:30:00,32.19,32.4,32.18,32.32,421231.0,28.2893,28.4738,28.2805,28.4035,421231.0
2023-04-28 11:40:00,32.32,32.56,32.28,32.52,416669.0,28.4035,28.6145,28.3684,28.5793,416669.0
2023-04-28 11:50:00,32.51,32.66,32.49,32.57,421060.0,28.5705,28.7023,28.5529,28.6232,421060.0
2023-04-28 12:00:00,32.58,32.65,32.35,32.42,237587.0,28.632,28.6935,28.4299,28.4914,237587.0
2023-04-28 12:10:00,32.43,32.43,32.14,32.16,164478.0,28.5002,28.5002,28.2453,28.2629,164478.0
2023-04-28 12:20:00,32.16,32.26,32.11,32.26,171814.0,28.2629,28.3508,28.219,28.3508,171814.0
2023-04-28 12:30:00,32.26,32.33,32.2,32.25,138689.0,28.3508,28.4123,28.2981,28.342,138689.0
2023-04-28 12:40:00,32.25,32.39,32.23,32.36,128616.0,28.342,28.4651,28.3244,28.4387,128616.0
2023-04-28 12:50:00,32.35,32.44,32.31,32.43,129053.0,28.4299,28.509,28.3947,28.5002,129053.0
2023-04-28 13:00:00,32.43,32.48,32.37,32.42,177362.0,28.5002,28.5441,28.4475,28.4914,177362.0
2023-04-28 13:10:00,32.42,32.51,32.38,32.5,187579.0,28.4914,28.5705,28.4563,28.5617,187579.0
2023-04-28 13:20:00,32.51,32.53,32.41,32.41,115833.0,28.5705,28.5881,28.4826,28.4826,115833.0
2023-04-28 13:30:00,32.42,32.56,32.42,32.55,243218.0,28.4914,28.6145,28.4914,28.6057,243218.0
2023-04-28 13:40:00,32.55,32.67,32.52,32.55,530615.0,28.6057,28.7111,28.5793,28.6057,530615.0
2023-04-28 13:50:00,32.56,32.56,32.45,32.46,203929.0,28.6145,28.6145,28.5178,28.5266,203929.0
2023-04-28 14:00:00,32.47,32.61,32.45,32.54,144362.0,28.5354,28.6584,28.5178,28.5969,144362.0
2023-04-28 14:10:00,32.54,32.54,32.4,32.53,191903.0,28.5969,28.5969,28.4738,28.5881,191903.0
2023-04-28 14:20:00,32.54,32.59,32.36,32.38,177416.0,28.5969,28.6408,28.4387,28.4563,177416.0
2023-04-28 14:30:00,32.38,32.49,32.37,32.41,240592.0,28.4563,28.5529,28.4475,28.4826,240592.0
2023-04-28 14:40:00,32.41,32.53,32.37,32.45,194417.0,28.4826,28.5881,28.4475,28.5178,194417.0
2023-04-28 14:50:00,32.45,32.45,32.34,32.4,117012.0,28.5178,28.5178,28.4211,28.4738,117012.0
2023-04-28 15:00:00,32.39,32.52,32.38,32.49,185659.0,28.4651,28.5793,28.4563,28.5529,185659.0
2023-04-28 15:10:00,32.5,32.63,32.49,32.59,220762.0,28.5617,28.676,28.5529,28.6408,220762.0
2023-04-28 15:20:00,32.59,32.63,32.54,32.6,209003.0,28.6408,28.676,28.5969,28.6496,209003.0
2023-04-28 15:30:00,32.59,32.62,32.54,32.59,290412.0,28.6408,28.6672,28.5969,28.6408,290412.0
2023-04-28 15:40:00,32.59,32.62,32.5,32.52,461632.0,28.6408,28.6672,28.5617,28.5793,461632.0
2023-04-28 15:50:00,32.52,32.63,32.45,32.58,1554893.0,28.5793,28.676,28.5178,28.632,1554893.0
2023-05-01 09:30:00,32.43,32.53,31.97,32.06,516896.0,28.5002,28.5881,28.0959,28.175,516896.0
2023-05-01 09:40:00,32.07,32.44,31.84,32.41,378175.0,28.1838,28.509,27.9817,28.4826,378175.0
2023-05-01 09:50:00,32.43,32.49,32.22,32.3,213464.0,28.5002,28.5529,28.3157,28.386,213464.0
2023-05-01 10:00:00,32.3,32.31,32.13,32.19,240271.0,28.386,28.3947,28.2366,28.2893,240271.0
2023-05-01 10:10:00,32.19,32.45,32.15,32.34,152349.0,28.2893,28.5178,28.2541,28.4211,152349.0
2023-05-01 10:20:00,32.34,32.34,32.1,32.14,150369.0,28.4211,28.4211,28.2102,28.2453,150369.0
2023-05-01 10:30:00,32.14,32.24,32.13,32.24,88021.0,28.2453,28.3332,28.2366,28.3332,88021.0
2023-05-01 10:40:00,32.25,32.43,32.19,32.32,136384.0,28.342,28.5002,28.2893,28.4035,136384.0
2023-05-01 10:50:00,32.32,32.35,32.22,32.27,171410.0,28.4035,28.4299,28.3157,28.3596,171410.0
2023-05-01 11:00:00,32.27,32.29,32.03,32.04,175514.0,28.3596,28.3772,28.1487,28.1575,175514.0
2023-05-01 11:10:00,32.04,32.08,31.74,31.79,236175.0,28.1575,28.1926,27.8938,27.9378,236175.0
2023-05-01 11:20:00,31.78,31.83,31.72,31.76,155505.0,27.929,27.9729,27.8762,27.9114,155505.0
2023-05-01 11:30:00,31.75,31.77,31.66,31.72,106021.0,27.9026,27.9202,27.8235,27.8762,106021.0
2023-05-01 11:40:00,31.73,31.81,31.61,31.81,106527.0,27.885,27.9553,27.7796,27.9553,106527.0
2023-05-01 11:50:00,31.82,31.92,31.81,31.89,99777.0,27.9641,28.052,27.9553,28.0256,99777.0
2023-05-01 12:00:00,31.89,32.08,31.88,32.07,118367.0,28.0256,28.1926,28.0169,28.1838,118367.0
2023-05-01 12:10:00,32.07,32.13,32.03,32.11,102014.0,28.1838,28.2366,28.1487,28.219,102014.0
2023-05-01 12:20:00,32.12,32.15,32.08,32.12,93741.0,28.2278,28.2541,28.1926,28.2278,93741.0
2023-05-01 12:30:00,32.11,32.2,32.04,32.05,134246.0,28.219,28.2981,28.1575,28.1663,134246.0
2023-05-01 12:40:00,32.05,32.05,31.89,31.91,181345.0,28.1663,28.1663,28.0256,28.0432,181345.0
2023-05-01 12:50:00,31.91,31.92,31.82,31.83,102768.0,28.0432,28.052,27.9641,27.9729,102768.0
2023-05-01 13:00:00,31.83,31.86,31.76,31.84,145877.0,27.9729,27.9993,27.9114,27.9817,145877.0
2023-05-01 13:10:00,31.84,31.87,31.81,31.87,92809.0,27.9817,28.0081,27.9553,28.0081,92809.0
2023-05-01 13:20:00,31.87,31.91,31.86,31.89,109213.0,28.0081,28.0432,27.9993,28.0256,109213.0
2023-05-01 13:30:00,31.89,31.89,31.81,31.83,98640.0,28.0256,28.0256,27.9553,27.9729,98640.0
2023-05-01 13:40:00,31.82,31.88,31.81,31.83,84406.0,27.9641,28.0169,27.9553,27.9729,84406.0
2023-05-01 13:50:00,31.82,31.86,31.79,31.85,84463.0,27.9641,27.9993,27.9378,27.9905,84463.0
2023-05-01 14:00:00,31.85,32.02,31.85,31.91,141863.0,27.9905,28.1399,27.9905,28.0432,141863.0
2023-05-01 14:10:00,31.92,31.96,31.89,31.91,88645.0,28.052,28.0872,28.0256,28.0432,88645.0
2023-05-01 14:20:00,31.92,31.92,31.83,31.84,84273.0,28.052,28.052,27.9729,27.9817,84273.0
2023-05-01 14:30:00,31.84,31.85,31.7,31.83,121115.0,27.9817,27.9905,27.8587,27.9729,121115.0
2023-05-01 14:40:00,31.83,31.92,31.75,31.76,164797.0,27.9729,28.052,27.9026,27.9114,164797.0
2023-05-01 14:50:00,31.77,31.8,31.69,31.73,190274.0,27.9202,27.9465,27.8499,27.885,190274.0
2023-05-01 15:00:00,31.73,31.74,31.64,31.68,189568.0,27.885,27.8938,27.8059,27.8411,189568.0
2023-05-01 15:10:00,31.68,31.69,31.56,31.57,217145.0,27.8411,27.8499,27.7356,27.7444,217145.0
2023-05-01 15:20:00,31.56,31.63,31.52,31.57,237981.0,27.7356,27.7971,27.7005,27.7444,237981.0
2023-05-01 15:30:00,31.56,31.58,31.49,31.5,305663.0,27.7356,27.7532,27.6741,27.6829,305663.0
2023-05-01 15:40:00,31.5,31.56,31.43,31.56,414035.0,27.6829,27.7356,27.6214,27.7356,414035.0
2023-05-01 15:50:00,31.56,31.58,31.47,31.52,1108848.0,27.7356,27.7532,27.6565,27.7005,1108848.0
2023-05-02 09:30:00,31.27,31.31,30.83,31.1,444321.0,27.4808,27.5159,27.0941,27.3314,444321.0
2023-05-02 09:40:00,31.1,31.17,30.6,30.63,258369.0,27.3314,27.3929,26.892,26.9183,258369.0
2023-05-02 09:50:00,30.62,30.62,30.38,30.4,461386.0,26.9095,26.9095,26.6986,26.7162,461386.0
2023-05-02 10:00:00,30.39,30.39,30.16,30.24,453151.0,26.7074,26.7074,26.5053,26.5756,453151.0
2023-05-02 10:10:00,30.24,30.3,29.73,29.78,949569.0,26.5756,26.6283,26.1274,26.1713,949569.0
2023-05-02 10:20:00,29.78,30.08,29.66,29.7,595100.0,26.1713,26.435,26.0659,26.101,595100.0
2023-05-02 10:30:00,29.7,29.79,29.56,29.59,687566.0,26.101,26.1801,25.978,26.0043,687566.0
2023-05-02 10:40:00,29.59,29.82,29.33,29.52,600871.0,26.0043,26.2065,25.7759,25.9428,600871.0
2023-05-02 10:50:00,29.51,29.81,29.4,29.42,679822.0,25.934,26.1977,25.8374,25.8549,679822.0
2023-05-02 11:00:00,29.42,29.47,29.22,29.38,675492.0,25.8549,25.8989,25.6792,25.8198,675492.0
2023-05-02 11:10:00,29.38,29.52,29.26,29.36,507601.0,25.8198,25.9428,25.7143,25.8022,507601.0
2023-05-02 11:20:00,29.36,29.44,29.2,29.27,554833.0,25.8022,25.8725,25.6616,25.7231,554833.0
2023-05-02 11:30:00,29.27,29.46,29.0,29.44,921271.0,25.7231,25.8901,25.4858,25.8725,921271.0
2023-05-02 11:40:00,29.44,29.68,29.42,29.68,480905.0,25.8725,26.0834,25.8549,26.0834,480905.0
2023-05-02 11:50:00,29.68,29.76,29.37,29.53,533358.0,26.0834,26.1537,25.811,25.9516,533358.0
2023-05-02 12:00:00,29.54,29.59,29.32,29.44,424424.0,25.9604,26.0043,25.7671,25.8725,424424.0
2023-05-02 12:10:00,29.44,29.58,29.38,29.43,275969.0,25.8725,25.9956,25.8198,25.8637,275969.0
2023-05-02 12:20:00,29.42,29.55,29.27,29.43,310428.0,25.8549,25.9692,25.7231,25.8637,310428.0
2023-05-02 12:30:00,29.42,29.46,29.24,29.25,274038.0,25.8549,25.8901,25.6968,25.7056,274038.0
2023-05-02 12:40:00,29.25,29.29,29.1,29.12,240841.0,25.7056,25.7407,25.5737,25.5913,240841.0
2023-05-02 12:50:00,29.12,29.24,29.05,29.06,345655.0,25.5913,25.6968,25.5298,25.5386,345655.0
2023-05-02 13:00:00,29.05,29.17,28.98,29.12,512769.0,25.5298,25.6352,25.4683,25.5913,512769.0
2023-05-02 13:10:00,29.11,29.11,29.0,29.06,286751.0,25.5825,25.5825,25.4858,25.5386,286751.0
2023-05-02 13:20:00,29.06,29.12,29.0,29.04,311337.0,25.5386,25.5913,25.4858,25.521,311337.0
2023-05-02 13:30:00,29.04,29.11,29.01,29.1,319639.0,25.521,25.5825,25.4946,25.5737,319639.0
2023-05-02 13:40:00,29.09,29.37,29.09,29.34,278025.0,25.5649,25.811,25.5649,25.7846,278025.0
2023-05-02 13:50:00,29.34,29.43,29.19,29.24,331505.0,25.7846,25.8637,25.6528,25.6968,331505.0
2023-05-02 14:00:00,29.24,29.28,29.13,29.14,374820.0,25.6968,25.7319,25.6001,25.6089,374820.0
2023-05-02 14:10:00,29.14,29.19,29.07,29.18,314963.0,25.6089,25.6528,25.5474,25.644,314963.0
2023-05-02 14:20:00,29.18,29.19,29.11,29.15,343789.0,25.644,25.6528,25.5825,25.6177,343789.0
2023-05-02 14:30:00,29.15,29.18,29.05,29.1,235389.0,25.6177,25.644,25.5298,25.5737,235389.0
2023-05-02 14:40:00,29.1,29.22,29.0,29.2,367558.0,25.5737,25.6792,25.4858,25.6616,367558.0
2023-05-02 14:50:00,29.2,29.28,29.08,29.13,257465.0,25.6616,25.7319,25.5562,25.6001,257465.0
2023-05-02 15:00:00,29.12,29.18,29.01,29.07,241026.0,25.5913,25.644,25.4946,25.5474,241026.0
2023-05-02 15:10:00,29.07,29.16,29.01,29.03,465793.0,25.5474,25.6265,25.4946,25.5122,465793.0
2023-05-02 15:20:00,29.02,29.17,29.01,29.12,361788.0,25.5034,25.6352,25.4946,25.5913,361788.0
2023-05-02 15:30:00,29.11,29.18,29.05,29.07,383956.0,25.5825,25.644,25.5298,25.5474,383956.0
2023-05-02 15:40:00,29.08,29.21,29.05,29.08,502821.0,25.5562,25.6704,25.5298,25.5562,502821.0
2023-05-02 15:50:00,29.06,29.14,29.0,29.12,1280809.0,25.5386,25.6089,25.4858,25.5913,1280809.0
2023-05-03 09:30:00,29.57,29.58,29.16,29.37,578881.0,25.9868,25.9956,25.6265,25.811,578881.0
2023-05-03 09:40:00,29.38,29.6,29.24,29.55,583786.0,25.8198,26.0131,25.6968,25.9692,583786.0
2023-05-03 09:50:00,29.56,29.65,29.1,29.13,513671.0,25.978,26.0571,25.5737,25.6001,513671.0
2023-05-03 10:00:00,29.13,29.37,28.98,29.33,608588.0,25.6001,25.811,25.4683,25.7759,608588.0
2023-05-03 10:10:00,29.32,29.37,29.07,29.24,259208.0,25.7671,25.811,25.5474,25.6968,259208.0
2023-05-03 10:20:00,29.24,29.55,29.23,29.38,308765.0,25.6968,25.9692,25.688,25.8198,308765.0
2023-05-03 10:30:00,29.37,29.38,29.09,29.1,219095.0,25.811,25.8198,25.5649,25.5737,219095.0
2023-05-03 10:40:00,29.09,29.16,29.05,29.12,430224.0,25.5649,25.6265,25.5298,25.5913,430224.0
2023-05-03 10:50:00,29.13,29.16,28.92,28.94,315516.0,25.6001,25.6265,25.4155,25.4331,315516.0
2023-05-03 11:00:00,28.94,29.01,28.91,28.93,227812.0,25.4331,25.4946,25.4068,25.4243,227812.0
2023-05-03 11:10:00,28.93,29.29,28.92,29.1,606686.0,25.4243,25.7407,25.4155,25.5737,606686.0
2023-05-03 11:20:00,29.1,29.21,29.1,29.2,287286.0,25.5737,25.6704,25.5737,25.6616,287286.0
2023-05-03 11:30:00,29.19,29.31,29.14,29.25,286501.0,25.6528,25.7583,25.6089,25.7056,286501.0
2023-05-03 11:40:00,29.24,29.28,29.17,29.24,214533.0,25.6968,25.7319,25.6352,25.6968,214533.0
2023-05-03 11:50:00,29.23,29.38,29.16,29.37,238167.0,25.688,25.8198,25.6265,25.811,238167.0
2023-05-03 12:00:00,29.37,29.54,29.35,29.48,164282.0,25.811,25.9604,25.7934,25.9077,164282.0
2023-05-03 12:10:00,29.49,29.52,29.43,29.48,185500.0,25.9165,25.9428,25.8637,25.9077,185500.0
2023-05-03 12:20:00,29.47,29.6,29.43,29.59,200172.0,25.8989,26.0131,25.8637,26.0043,200172.0
2023-05-03 12:30:00,29.6,29.61,29.53,29.55,110473.0,26.0131,26.0219,25.9516,25.9692,110473.0
2023-05-03 12:40:00,29.56,29.58,29.48,29.52,237207.0,25.978,25.9956,25.9077,25.9428,237207.0
2023-05-03 12:50:00,29.52,29.77,29.52,29.75,222333.0,25.9428,26.1625,25.9428,26.145,222333.0
2023-05-03 13:00:00,29.75,29.83,29.71,29.8,234502.0,26.145,26.2153,26.1098,26.1889,234502.0
2023-05-03 13:10:00,29.8,29.8,29.59,29.62,214972.0,26.1889,26.1889,26.0043,26.0307,214972.0
2023-05-03 13:20:00,29.61,29.71,29.59,29.63,185857.0,26.0219,26.1098,26.0043,26.0395,185857.0
2023-05-03 13:30:00,29.63,29.63,29.42,29.48,332415.0,26.0395,26.0395,25.8549,25.9077,332415.0
2023-05-03 13:40:00,29.49,29.53,29.4,29.48,333976.0,25.9165,25.9516,25.8374,25.9077,333976.0
2023-05-03 13:50:00,29.48,29.72,29.45,29.68,208543.0,25.9077,26.1186,25.8813,26.0834,208543.0
2023-05-03 14:00:00,29.68,29.87,29.45,29.59,857959.0,26.0834,26.2504,25.8813,26.0043,857959.0
2023-05-03 14:10:00,29.58,29.7,29.47,29.62,361936.0,25.9956,26.101,25.8989,26.0307,361936.0
2023-05-03 14:20:00,29.62,29.72,29.46,29.58,372198.0,26.0307,26.1186,25.8901,25.9956,372198.0
2023-05-03 14:30:00,29.58,29.75,29.36,29.58,499894.0,25.9956,26.145,25.8022,25.9956,499894.0
2023-05-03 14:40:00,29.58,29.84,29.27,29.36,695172.0,25.9956,26.2241,25.7231,25.8022,695172.0
2023-05-03 14:50:00,29.34,29.45,29.11,29.29,455135.0,25.7846,25.8813,25.5825,25.7407,455135.0
2023-05-03 15:00:00,29.28,29.34,29.04,29.08,439114.0,25.7319,25.7846,25.521,25.5562,439114.0
2023-05-03 15:10:00,29.07,29.07,28.71,28.73,942679.0,25.5474,25.5474,25.231,25.2486,942679.0
2023-05-03 15:20:00,28.71,28.88,28.56,28.7,578504.0,25.231,25.3804,25.0992,25.2222,578504.0
2023-05-03 15:30:00,28.7,28.8,28.54,28.55,602021.0,25.2222,25.3101,25.0816,25.0904,602021.0
2023-05-03 15:40:00,28.55,28.56,27.98,27.98,1837786.0,25.0904,25.0992,24.5894,24.5894,1837786.0
2023-05-03 15:50:00,27.97,28.2,27.95,28.12,1903343.0,24.5807,24.7828,24.5631,24.7125,1903343.0
2023-05-04 09:30:00,27.23,27.86,26.82,26.94,1732138.0,23.9303,24.484,23.57,23.6755,1732138.0
2023-05-04 09:40:00,26.95,27.09,26.35,26.74,1332455.0,23.6843,23.8073,23.157,23.4997,1332455.0
2023-05-04 09:50:00,26.74,27.28,26.74,26.88,923286.0,23.4997,23.9743,23.4997,23.6227,923286.0
2023-05-04 10:00:00,26.88,26.98,26.4,26.64,708328.0,23.6227,23.7106,23.2009,23.4118,708328.0
2023-05-04 10:10:00,26.64,26.64,26.1,26.18,1083361.0,23.4118,23.4118,22.9373,23.0076,1083361.0
2023-05-04 10:20:00,26.17,26.23,25.56,25.83,1386075.0,22.9988,23.0515,22.4627,22.7,1386075.0
2023-05-04 10:30:00,25.83,26.06,25.6,26.01,1196992.0,22.7,22.9021,22.4978,22.8582,1196992.0
2023-05-04 10:40:00,26.0,26.73,25.94,26.45,829887.0,22.8494,23.4909,22.7966,23.2448,829887.0
2023-05-04 10:50:00,26.44,26.58,26.0,26.14,817493.0,23.2361,23.3591,22.8494,22.9724,817493.0
2023-05-04 11:00:00,26.14,26.51,26.1,26.47,1011516.0,22.9724,23.2976,22.9373,23.2624,1011516.0
2023-05-04 11:10:00,26.46,26.72,26.25,26.41,776715.0,23.2536,23.4821,23.0691,23.2097,776715.0
2023-05-04 11:20:00,26.42,26.69,26.26,26.27,651294.0,23.2185,23.4558,23.0779,23.0867,651294.0
2023-05-04 11:30:00,26.26,26.31,25.88,26.21,805231.0,23.0779,23.1218,22.7439,23.0339,805231.0
2023-05-04 11:40:00,26.21,26.46,26.13,26.32,508938.0,23.0339,23.2536,22.9636,23.1306,508938.0
2023-05-04 11:50:00,26.33,26.4,26.15,26.19,450910.0,23.1394,23.2009,22.9812,23.0164,450910.0
2023-05-04 12:00:00,26.18,26.44,26.03,26.09,530947.0,23.0076,23.2361,22.8757,22.9285,530947.0
2023-05-04 12:10:00,26.08,26.6,26.0,26.43,675791.0,22.9197,23.3767,22.8494,23.2273,675791.0
2023-05-04 12:20:00,26.44,26.75,26.43,26.73,421649.0,23.2361,23.5085,23.2273,23.4909,421649.0
2023-05-04 12:30:00,26.74,26.77,26.5,26.64,448498.0,23.4997,23.5261,23.2888,23.4118,448498.0
2023-05-04 12:40:00,26.64,26.68,26.38,26.39,254695.0,23.4118,23.447,23.1833,23.1921,254695.0
2023-05-04 12:50:00,26.39,26.4,26.07,26.18,441712.0,23.1921,23.2009,22.9109,23.0076,441712.0
2023-05-04 13:00:00,26.18,26.39,26.1,26.29,514437.0,23.0076,23.1921,22.9373,23.1042,514437.0
2023-05-04 13:10:00,26.28,26.36,26.17,26.29,386718.0,23.0954,23.1658,22.9988,23.1042,386718.0
2023-05-04 13:20:00,26.28,26.48,26.26,26.39,481783.0,23.0954,23.2712,23.0779,23.1921,481783.0
2023-05-04 13:30:00,26.4,26.45,26.31,26.38,466961.0,23.2009,23.2448,23.1218,23.1833,466961.0
2023-05-04 13:40:00,26.39,26.4,26.11,26.14,740949.0,23.1921,23.2009,22.946,22.9724,740949.0
2023-05-04 13:50:00,26.15,26.26,26.1,26.15,478436.0,22.9812,23.0779,22.9373,22.9812,478436.0
2023-05-04 14:00:00,26.15,26.17,25.98,26.08,882831.0,22.9812,22.9988,22.8318,22.9197,882831.0
2023-05-04 14:10:00,26.08,26.11,25.98,26.02,911074.0,22.9197,22.946,22.8318,22.867,911074.0
2023-05-04 14:20:00,26.03,26.07,25.87,25.93,574659.0,22.8757,22.9109,22.7351,22.7879,574659.0
2023-05-04 14:30:00,25.92,26.05,25.88,25.97,404187.0,22.7791,22.8933,22.7439,22.823,404187.0
2023-05-04 14:40:00,25.97,26.22,25.88,26.22,1628124.0,22.823,23.0427,22.7439,23.0427,1628124.0
2023-05-04 14:50:00,26.21,26.35,26.04,26.3,635197.0,23.0339,23.157,22.8845,23.113,635197.0
2023-05-04 15:00:00,26.3,26.49,26.29,26.44,614271.0,23.113,23.28,23.1042,23.2361,614271.0
2023-05-04 15:10:00,26.45,26.45,26.25,26.33,396927.0,23.2448,23.2448,23.0691,23.1394,396927.0
2023-05-04 15:20:00,26.33,26.44,26.3,26.32,505478.0,23.1394,23.2361,23.113,23.1306,505478.0
2023-05-04 15:30:00,26.32,26.52,26.3,26.39,878860.0,23.1306,23.3064,23.113,23.1921,878860.0
2023-05-04 15:40:00,26.39,26.55,26.19,26.33,1070443.0,23.1921,23.3327,23.0164,23.1394,1070443.0
2023-05-04 15:50:00,26.32,26.35,26.16,26.2,2421848.0,23.1306,23.157,22.99,23.0251,2421848.0
2023-05-05 09:30:00,27.43,27.51,27.01,27.36,2009694.0,24.1061,24.1764,23.737,24.0446,2009694.0
2023-05-05 09:40:00,27.36,27.75,27.3,27.4,1379294.0,24.0446,24.3873,23.9918,24.0797,1379294.0
2023-05-05 09:50:00,27.39,27.46,27.21,27.4,637566.0,24.0709,24.1325,23.9128,24.0797,637566.0
2023-05-05 10:00:00,27.39,27.98,27.39,27.82,794522.0,24.0709,24.5894,24.0709,24.4488,794522.0
2023-05-05 10:10:00,27.82,27.83,27.6,27.72,396229.0,24.4488,24.4576,24.2555,24.361,396229.0
2023-05-05 10:20:00,27.72,27.99,27.71,27.85,490114.0,24.361,24.5982,24.3522,24.4752,490114.0
2023-05-05 10:30:00,27.85,28.05,27.72,28.05,493074.0,24.4752,24.651,24.361,24.651,493074.0
2023-05-05 10:40:00,28.05,28.23,27.94,28.21,806905.0,24.651,24.8092,24.5543,24.7916,806905.0
2023-05-05 10:50:00,28.21,28.44,28.18,28.42,938041.0,24.7916,24.9937,24.7652,24.9761,938041.0
2023-05-05 11:00:00,28.41,28.67,28.4,28.57,1087794.0,24.9673,25.1958,24.9586,25.108,1087794.0
2023-05-05 11:10:00,28.56,28.72,28.46,28.58,537128.0,25.0992,25.2398,25.0113,25.1167,537128.0
2023-05-05 11:20:00,28.58,28.74,28.57,28.7,318233.0,25.1167,25.2574,25.108,25.2222,318233.0
2023-05-05 11:30:00,28.7,28.76,28.61,28.73,360735.0,25.2222,25.2749,25.1431,25.2486,360735.0
2023-05-05 11:40:00,28.73,28.78,28.47,28.52,403802.0,25.2486,25.2925,25.0201,25.064,403802.0
2023-05-05 11:50:00,28.53,28.66,28.47,28.55,383986.0,25.0728,25.187,25.0201,25.0904,383986.0
2023-05-05 12:00:00,28.56,28.7,28.46,28.47,250083.0,25.0992,25.2222,25.0113,25.0201,250083.0
2023-05-05 12:10:00,28.47,28.57,28.47,28.49,237338.0,25.0201,25.108,25.0201,25.0376,237338.0
2023-05-05 12:20:00,28.48,28.58,28.46,28.51,337431.0,25.0289,25.1167,25.0113,25.0552,337431.0
2023-05-05 12:30:00,28.52,28.62,28.48,28.53,253775.0,25.064,25.1519,25.0289,25.0728,253775.0
2023-05-05 12:40:00,28.53,28.53,28.13,28.2,367052.0,25.0728,25.0728,24.7213,24.7828,367052.0
2023-05-05 12:50:00,28.2,28.38,28.15,28.32,287739.0,24.7828,24.941,24.7388,24.8882,287739.0
2023-05-05 13:00:00,28.33,28.4,28.32,28.34,223170.0,24.897,24.9586,24.8882,24.9058,223170.0
2023-05-05 13:10:00,28.33,28.4,28.28,28.38,183539.0,24.897,24.9586,24.8531,24.941,183539.0
2023-05-05 13:20:00,28.38,28.39,28.27,28.34,244014.0,24.941,24.9498,24.8443,24.9058,244014.0
2023-05-05 13:30:00,28.34,28.51,28.34,28.5,377344.0,24.9058,25.0552,24.9058,25.0464,377344.0
2023-05-05 13:40:00,28.5,28.5,28.39,28.45,295676.0,25.0464,25.0464,24.9498,25.0025,295676.0
2023-05-05 13:50:00,28.46,28.49,28.33,28.36,321308.0,25.0113,25.0376,24.897,24.9234,321308.0
2023-05-05 14:00:00,28.37,28.58,28.36,28.55,226917.0,24.9322,25.1167,24.9234,25.0904,226917.0
2023-05-05 14:10:00,28.56,28.61,28.52,28.55,257136.0,25.0992,25.1431,25.064,25.0904,257136.0
2023-05-05 14:20:00,28.54,28.66,28.51,28.65,215492.0,25.0816,25.187,25.0552,25.1783,215492.0
2023-05-05 14:30:00,28.65,28.69,28.64,28.69,187841.0,25.1783,25.2134,25.1695,25.2134,187841.0
2023-05-05 14:40:00,28.69,28.88,28.69,28.88,223561.0,25.2134,25.3804,25.2134,25.3804,223561.0
2023-05-05 14:50:00,28.88,28.92,28.82,28.91,352705.0,25.3804,25.4155,25.3277,25.4068,352705.0
2023-05-05 15:00:00,28.9,29.0,28.8,28.92,540340.0,25.398,25.4858,25.3101,25.4155,540340.0
2023-05-05 15:10:00,28.92,28.94,28.72,28.75,272337.0,25.4155,25.4331,25.2398,25.2661,272337.0
2023-05-05 15:20:00,28.75,28.97,28.71,28.85,452231.0,25.2661,25.4595,25.231,25.354,452231.0
2023-05-05 15:30:00,28.85,28.87,28.75,28.83,347966.0,25.354,25.3716,25.2661,25.3364,347966.0
2023-05-05 15:40:00,28.84,28.87,28.75,28.8,469865.0,25.3452,25.3716,25.2661,25.3101,469865.0
2023-05-05 15:50:00,28.79,28.8,28.68,28.69,1768940.0,25.3013,25.3101,25.2046,25.2134,1768940.0
2023-05-08 09:30:00,29.74,29.98,29.39,29.4,1150563.0,26.1362,26.3471,25.8286,25.8374,1150563.0
2023-05-08 09:40:00,29.41,29.51,28.95,29.08,700789.0,25.8462,25.934,25.4419,25.5562,700789.0
2023-05-08 09:50:00,29.07,29.07,28.78,28.84,412519.0,25.5474,25.5474,25.2925,25.3452,412519.0
2023-05-08 10:00:00,28.83,29.02,28.76,28.88,467731.0,25.3364,25.5034,25.2749,25.3804,467731.0
2023-05-08 10:10:00,28.88,29.03,28.79,28.97,483264.0,25.3804,25.5122,25.3013,25.4595,483264.0
2023-05-08 10:20:00,28.96,29.07,28.73,28.78,498547.0,25.4507,25.5474,25.2486,25.2925,498547.0
2023-05-08 10:30:00,28.79,29.06,28.79,28.88,420174.0,25.3013,25.5386,25.3013,25.3804,420174.0
2023-05-08 10:40:00,28.87,29.01,28.81,28.92,283245.0,25.3716,25.4946,25.3189,25.4155,283245.0
2023-05-08 10:50:00,28.92,29.04,28.91,28.99,296553.0,25.4155,25.521,25.4068,25.4771,296553.0
2023-05-08 11:00:00,28.99,29.01,28.78,28.82,301458.0,25.4771,25.4946,25.2925,25.3277,301458.0
2023-05-08 11:10:00,28.82,28.83,28.73,28.76,349359.0,25.3277,25.3364,25.2486,25.2749,349359.0
2023-05-08 11:20:00,28.75,28.75,28.6,28.67,294284.0,25.2661,25.2661,25.1343,25.1958,294284.0
2023-05-08 11:30:00,28.67,28.73,28.59,28.69,263929.0,25.1958,25.2486,25.1255,25.2134,263929.0
2023-05-08 11:40:00,28.69,28.74,28.63,28.72,221002.0,25.2134,25.2574,25.1607,25.2398,221002.0
2023-05-08 11:50:00,28.71,28.98,28.68,28.83,307701.0,25.231,25.4683,25.2046,25.3364,307701.0
2023-05-08 12:00:00,28.83,28.9,28.79,28.82,239298.0,25.3364,25.398,25.3013,25.3277,239298.0
2023-05-08 12:10:00,28.83,28.83,28.72,28.79,166743.0,25.3364,25.3364,25.2398,25.3013,166743.0
2023-05-08 12:20:00,28.78,28.78,28.65,28.66,164868.0,25.2925,25.2925,25.1783,25.187,164868.0
2023-05-08 12:30:00,28.66,28.68,28.56,28.57,167902.0,25.187,25.2046,25.0992,25.108,167902.0
2023-05-08 12:40:00,28.57,28.58,28.32,28.34,326496.0,25.108,25.1167,24.8882,24.9058,326496.0
2023-05-08 12:50:00,28.34,28.4,28.28,28.35,182340.0,24.9058,24.9586,24.8531,24.9146,182340.0
2023-05-08 13:00:00,28.36,28.4,28.34,28.38,164997.0,24.9234,24.9586,24.9058,24.941,164997.0
2023-05-08 13:10:00,28.38,28.49,28.37,28.48,177415.0,24.941,25.0376,24.9322,25.0289,177415.0
2023-05-08 13:20:00,28.48,28.54,28.45,28.46,199949.0,25.0289,25.0816,25.0025,25.0113,199949.0
2023-05-08 13:30:00,28.46,28.69,28.45,28.63,217963.0,25.0113,25.2134,25.0025,25.1607,217963.0
2023-05-08 13:40:00,28.63,28.86,28.62,28.75,218096.0,25.1607,25.3628,25.1519,25.2661,218096.0
2023-05-08 13:50:00,28.75,28.87,28.72,28.87,164125.0,25.2661,25.3716,25.2398,25.3716,164125.0
2023-05-08 14:00:00,28.87,28.9,28.7,28.8,353451.0,25.3716,25.398,25.2222,25.3101,353451.0
2023-05-08 14:10:00,28.8,28.96,28.78,28.93,263675.0,25.3101,25.4507,25.2925,25.4243,263675.0
2023-05-08 14:20:00,28.93,29.09,28.93,29.05,283575.0,25.4243,25.5649,25.4243,25.5298,283575.0
2023-05-08 14:30:00,29.04,29.06,28.92,28.95,284628.0,25.521,25.5386,25.4155,25.4419,284628.0
2023-05-08 14:40:00,28.94,28.99,28.89,28.95,267864.0,25.4331,25.4771,25.3892,25.4419,267864.0
2023-05-08 14:50:00,28.95,28.99,28.9,28.93,238351.0,25.4419,25.4771,25.398,25.4243,238351.0
2023-05-08 15:00:00,28.92,28.95,28.89,28.9,283110.0,25.4155,25.4419,25.3892,25.398,283110.0
2023-05-08 15:10:00,28.91,28.93,28.78,28.82,261613.0,25.4068,25.4243,25.2925,25.3277,261613.0
2023-05-08 15:20:00,28.82,28.89,28.81,28.86,310820.0,25.3277,25.3892,25.3189,25.3628,310820.0
2023-05-08 15:30:00,28.86,28.96,28.83,28.95,256654.0,25.3628,25.4507,25.3364,25.4419,256654.0
2023-05-08 15:40:00,28.95,28.97,28.89,28.94,263803.0,25.4419,25.4595,25.3892,25.4331,263803.0
2023-05-08 15:50:00,28.94,28.95,28.71,28.76,1196055.0,25.4331,25.4419,25.231,25.2749,1196055.0
2023-05-09 09:30:00,28.33,28.54,28.12,28.16,467514.0,24.897,25.0816,24.7125,24.7476,467514.0
2023-05-09 09:40:00,28.15,28.2,27.99,28.03,520716.0,24.7388,24.7828,24.5982,24.6334,520716.0
2023-05-09 09:50:00,28.04,28.19,27.99,28.1,347075.0,24.6422,24.774,24.5982,24.6949,347075.0
2023-05-09 10:00:00,28.1,28.17,27.93,28.01,396320.0,24.6949,24.7564,24.5455,24.6158,396320.0
2023-05-09 10:10:00,28.02,28.27,27.97,28.26,381268.0,24.6246,24.8443,24.5807,24.8355,381268.0
2023-05-09 10:20:00,28.26,28.43,28.18,28.32,270283.0,24.8355,24.9849,24.7652,24.8882,270283.0
2023-05-09 10:30:00,28.32,28.36,28.11,28.2,217329.0,24.8882,24.9234,24.7037,24.7828,217329.0
2023-05-09 10:40:00,28.2,28.37,28.19,28.25,161648.0,24.7828,24.9322,24.774,24.8267,161648.0
2023-05-09 10:50:00,28.25,28.34,28.2,28.23,155994.0,24.8267,24.9058,24.7828,24.8092,155994.0
2023-05-09 11:00:00,28.23,28.33,28.22,28.33,117451.0,24.8092,24.897,24.8004,24.897,117451.0
2023-05-09 11:10:00,28.33,28.37,28.17,28.37,210163.0,24.897,24.9322,24.7564,24.9322,210163.0
2023-05-09 11:20:00,28.38,28.4,28.31,28.33,206347.0,24.941,24.9586,24.8795,24.897,206347.0
2023-05-09 11:30:00,28.33,28.35,28.23,28.24,237495.0,24.897,24.9146,24.8092,24.8179,237495.0
2023-05-09 11:40:00,28.23,28.25,28.09,28.12,195662.0,24.8092,24.8267,24.6861,24.7125,195662.0
2023-05-09 11:50:00,28.12,28.14,28.05,28.14,210109.0,24.7125,24.7301,24.651,24.7301,210109.0
2023-05-09 12:00:00,28.13,28.2,28.12,28.17,157670.0,24.7213,24.7828,24.7125,24.7564,157670.0
2023-05-09 12:10:00,28.17,28.2,28.11,28.13,132533.0,24.7564,24.7828,24.7037,24.7213,132533.0
2023-05-09 12:20:00,28.13,28.21,28.1,28.18,108005.0,24.7213,24.7916,24.6949,24.7652,108005.0
2023-05-09 12:30:00,28.17,28.26,28.16,28.22,108340.0,24.7564,24.8355,24.7476,24.8004,108340.0
2023-05-09 12:40:00,28.22,28.25,28.14,28.17,131587.0,24.8004,24.8267,24.7301,24.7564,131587.0
2023-05-09 12:50:00,28.17,28.24,28.16,28.21,99698.0,24.7564,24.8179,24.7476,24.7916,99698.0
2023-05-09 13:00:00,28.21,28.24,28.15,28.17,128936.0,24.7916,24.8179,24.7388,24.7564,128936.0
2023-05-09 13:10:00,28.17,28.2,28.13,28.18,167250.0,24.7564,24.7828,24.7213,24.7652,167250.0
2023-05-09 13:20:00,28.17,28.18,28.1,28.16,236329.0,24.7564,24.7652,24.6949,24.7476,236329.0
2023-05-09 13:30:00,28.16,28.29,28.16,28.27,124431.0,24.7476,24.8619,24.7476,24.8443,124431.0
2023-05-09 13:40:00,28.26,28.6,28.23,28.59,221078.0,24.8355,25.1343,24.8092,25.1255,221078.0
2023-05-09 13:50:00,28.59,28.74,28.55,28.72,195191.0,25.1255,25.2574,25.0904,25.2398,195191.0
2023-05-09 14:00:00,28.73,28.73,28.65,28.69,115788.0,25.2486,25.2486,25.1783,25.2134,115788.0
2023-05-09 14:10:00,28.68,28.72,28.6,28.72,128213.0,25.2046,25.2398,25.1343,25.2398,128213.0
2023-05-09 14:20:00,28.72,28.73,28.63,28.68,144576.0,25.2398,25.2486,25.1607,25.2046,144576.0
2023-05-09 14:30:00,28.68,28.76,28.66,28.73,151232.0,25.2046,25.2749,25.187,25.2486,151232.0
2023-05-09 14:40:00,28.73,28.77,28.7,28.75,101077.0,25.2486,25.2837,25.2222,25.2661,101077.0
2023-05-09 14:50:00,28.75,28.77,28.62,28.68,158631.0,25.2661,25.2837,25.1519,25.2046,158631.0
2023-05-09 15:00:00,28.67,28.77,28.67,28.77,121017.0,25.1958,25.2837,25.1958,25.2837,121017.0
2023-05-09 15:10:00,28.76,28.79,28.66,28.66,198193.0,25.2749,25.3013,25.187,25.187,198193.0
2023-05-09 15:20:00,28.67,28.69,28.63,28.68,141443.0,25.1958,25.2134,25.1607,25.2046,141443.0
2023-05-09 15:30:00,28.68,28.74,28.65,28.67,156273.0,25.2046,25.2574,25.1783,25.1958,156273.0
2023-05-09 15:40:00,28.66,28.67,28.54,28.58,255597.0,25.187,25.1958,25.0816,25.1167,255597.0
2023-05-09 15:50:00,28.58,28.64,28.52,28.6,587761.0,25.1167,25.1695,25.064,25.1343,587761.0
2023-05-10 09:30:00,29.1,29.21,28.39,28.41,655404.0,25.5737,25.6704,24.9498,24.9673,655404.0
2023-05-10 09:40:00,28.44,28.53,28.16,28.21,398173.0,24.9937,25.0728,24.7476,24.7916,398173.0
2023-05-10 09:50:00,28.24,28.28,27.99,28.13,503139.0,24.8179,24.8531,24.5982,24.7213,503139.0
2023-05-10 10:00:00,28.13,28.37,28.09,28.1,299896.0,24.7213,24.9322,24.6861,24.6949,299896.0
2023-05-10 10:10:00,28.11,28.23,27.96,27.99,313232.0,24.7037,24.8092,24.5719,24.5982,313232.0
2023-05-10 10:20:00,27.99,28.12,27.93,27.95,274802.0,24.5982,24.7125,24.5455,24.5631,274802.0
2023-05-10 10:30:00,27.95,28.05,27.85,27.96,256392.0,24.5631,24.651,24.4752,24.5719,256392.0
2023-05-10 10:40:00,27.96,28.06,27.87,27.97,387361.0,24.5719,24.6598,24.4928,24.5807,387361.0
2023-05-10 10:50:00,27.96,28.07,27.9,28.04,171935.0,24.5719,24.6685,24.5191,24.6422,171935.0
2023-05-10 11:00:00,28.04,28.1,27.96,28.04,237539.0,24.6422,24.6949,24.5719,24.6422,237539.0
2023-05-10 11:10:00,28.03,28.09,27.96,28.07,128901.0,24.6334,24.6861,24.5719,24.6685,128901.0
2023-05-10 11:20:00,28.07,28.08,27.9,27.95,171258.0,24.6685,24.6773,24.5191,24.5631,171258.0
2023-05-10 11:30:00,27.96,27.99,27.89,27.93,179961.0,24.5719,24.5982,24.5104,24.5455,179961.0
2023-05-10 11:40:00,27.93,28.0,27.91,27.93,186115.0,24.5455,24.607,24.5279,24.5455,186115.0
2023-05-10 11:50:00,27.93,27.97,27.88,27.91,232735.0,24.5455,24.5807,24.5016,24.5279,232735.0
2023-05-10 12:00:00,27.92,27.95,27.83,27.93,253762.0,24.5367,24.5631,24.4576,24.5455,253762.0
2023-05-10 12:10:00,27.93,28.0,27.9,27.98,113601.0,24.5455,24.607,24.5191,24.5894,113601.0
2023-05-10 12:20:00,27.98,28.08,27.97,28.0,143538.0,24.5894,24.6773,24.5807,24.607,143538.0
2023-05-10 12:30:00,27.99,28.0,27.86,27.89,136736.0,24.5982,24.607,24.484,24.5104,136736.0
2023-05-10 12:40:00,27.89,27.94,27.86,27.88,105470.0,24.5104,24.5543,24.484,24.5016,105470.0
2023-05-10 12:50:00,27.87,27.92,27.85,27.88,116559.0,24.4928,24.5367,24.4752,24.5016,116559.0
2023-05-10 13:00:00,27.87,27.87,27.76,27.78,140898.0,24.4928,24.4928,24.3961,24.4137,140898.0
2023-05-10 13:10:00,27.78,27.81,27.74,27.76,143062.0,24.4137,24.44,24.3785,24.3961,143062.0
2023-05-10 13:20:00,27.76,27.76,27.61,27.68,211670.0,24.3961,24.3961,24.2643,24.3258,211670.0
2023-05-10 13:30:00,27.68,27.71,27.56,27.56,161958.0,24.3258,24.3522,24.2203,24.2203,161958.0
2023-05-10 13:40:00,27.57,27.7,27.56,27.7,132106.0,24.2291,24.3434,24.2203,24.3434,132106.0
2023-05-10 13:50:00,27.7,27.76,27.68,27.73,142363.0,24.3434,24.3961,24.3258,24.3697,142363.0
2023-05-10 14:00:00,27.73,27.78,27.69,27.76,137423.0,24.3697,24.4137,24.3346,24.3961,137423.0
2023-05-10 14:10:00,27.76,27.81,27.73,27.78,205265.0,24.3961,24.44,24.3697,24.4137,205265.0
2023-05-10 14:20:00,27.78,27.86,27.73,27.84,95513.0,24.4137,24.484,24.3697,24.4664,95513.0
2023-05-10 14:30:00,27.84,27.93,27.84,27.89,146582.0,24.4664,24.5455,24.4664,24.5104,146582.0
2023-05-10 14:40:00,27.89,27.94,27.76,27.76,156459.0,24.5104,24.5543,24.3961,24.3961,156459.0
2023-05-10 14:50:00,27.76,27.83,27.74,27.78,315654.0,24.3961,24.4576,24.3785,24.4137,315654.0
2023-05-10 15:00:00,27.77,27.82,27.7,27.79,289987.0,24.4049,24.4488,24.3434,24.4225,289987.0
2023-05-10 15:10:00,27.79,27.83,27.72,27.78,168761.0,24.4225,24.4576,24.361,24.4137,168761.0
2023-05-10 15:20:00,27.78,27.91,27.77,27.82,274925.0,24.4137,24.5279,24.4049,24.4488,274925.0
2023-05-10 15:30:00,27.83,27.91,27.82,27.91,311015.0,24.4576,24.5279,24.4488,24.5279,311015.0
2023-05-10 15:40:00,27.91,27.99,27.89,27.96,398819.0,24.5279,24.5982,24.5104,24.5719,398819.0
2023-05-10 15:50:00,27.96,27.97,27.82,27.89,696293.0,24.5719,24.5807,24.4488,24.5104,696293.0
2023-05-11 09:30:00,27.04,27.05,26.56,26.83,667487.0,24.2239,24.2329,23.7939,24.0358,667487.0
2023-05-11 09:40:00,26.83,27.12,26.8,26.94,745381.0,24.0358,24.2956,24.0089,24.1343,745381.0
2023-05-11 09:50:00,26.92,27.18,26.9,27.02,327321.0,24.1164,24.3493,24.0985,24.206,327321.0
2023-05-11 10:00:00,27.03,27.08,26.85,26.85,387537.0,24.215,24.2598,24.0537,24.0537,387537.0
2023-05-11 10:10:00,26.86,26.9,26.73,26.77,357374.0,24.0627,24.0985,23.9462,23.982,357374.0
2023-05-11 10:20:00,26.77,26.85,26.71,26.83,425436.0,23.982,24.0537,23.9283,24.0358,425436.0
2023-05-11 10:30:00,26.83,26.89,26.65,26.72,572153.0,24.0358,24.0895,23.8745,23.9372,572153.0
2023-05-11 10:40:00,26.71,26.82,26.63,26.71,868258.0,23.9283,24.0268,23.8566,23.9283,868258.0
2023-05-11 10:50:00,26.7,26.74,26.64,26.71,380021.0,23.9193,23.9552,23.8656,23.9283,380021.0
2023-05-11 11:00:00,26.71,26.81,26.64,26.67,303348.0,23.9283,24.0179,23.8656,23.8925,303348.0
2023-05-11 11:10:00,26.66,26.69,26.55,26.55,347157.0,23.8835,23.9104,23.7849,23.7849,347157.0
2023-05-11 11:20:00,26.55,26.59,26.49,26.51,438539.0,23.7849,23.8208,23.7312,23.7491,438539.0
2023-05-11 11:30:00,26.51,26.8,26.5,26.75,429829.0,23.7491,24.0089,23.7402,23.9641,429829.0
2023-05-11 11:40:00,26.75,26.84,26.68,26.71,422703.0,23.9641,24.0447,23.9014,23.9283,422703.0
2023-05-11 11:50:00,26.71,26.75,26.66,26.69,347801.0,23.9283,23.9641,23.8835,23.9104,347801.0
2023-05-11 12:00:00,26.69,26.76,26.57,26.61,229732.0,23.9104,23.9731,23.8029,23.8387,229732.0
2023-05-11 12:10:00,26.6,26.63,26.57,26.61,328114.0,23.8297,23.8566,23.8029,23.8387,328114.0
2023-05-11 12:20:00,26.61,26.68,26.59,26.62,196037.0,23.8387,23.9014,23.8208,23.8477,196037.0
2023-05-11 12:30:00,26.62,26.65,26.59,26.64,142274.0,23.8477,23.8745,23.8208,23.8656,142274.0
2023-05-11 12:40:00,26.64,26.67,26.59,26.64,210129.0,23.8656,23.8925,23.8208,23.8656,210129.0
2023-05-11 12:50:00,26.64,26.67,26.6,26.64,165238.0,23.8656,23.8925,23.8297,23.8656,165238.0
2023-05-11 13:00:00,26.64,26.72,26.61,26.62,224123.0,23.8656,23.9372,23.8387,23.8477,224123.0
2023-05-11 13:10:00,26.61,26.81,26.59,26.75,366196.0,23.8387,24.0179,23.8208,23.9641,366196.0
2023-05-11 13:20:00,26.75,26.77,26.61,26.73,355603.0,23.9641,23.982,23.8387,23.9462,355603.0
2023-05-11 13:30:00,26.73,26.78,26.68,26.76,162779.0,23.9462,23.991,23.9014,23.9731,162779.0
2023-05-11 13:40:00,26.76,26.78,26.64,26.66,222902.0,23.9731,23.991,23.8656,23.8835,222902.0
2023-05-11 13:50:00,26.66,26.71,26.63,26.69,229631.0,23.8835,23.9283,23.8566,23.9104,229631.0
2023-05-11 14:00:00,26.69,26.7,26.62,26.69,289903.0,23.9104,23.9193,23.8477,23.9104,289903.0
2023-05-11 14:10:00,26.69,26.74,26.6,26.6,252742.0,23.9104,23.9552,23.8297,23.8297,252742.0
2023-05-11 14:20:00,26.6,26.73,26.56,26.71,179713.0,23.8297,23.9462,23.7939,23.9283,179713.0
2023-05-11 14:30:00,26.71,26.77,26.7,26.74,222340.0,23.9283,23.982,23.9193,23.9552,222340.0
2023-05-11 14:40:00,26.74,26.78,26.67,26.73,219052.0,23.9552,23.991,23.8925,23.9462,219052.0
2023-05-11 14:50:00,26.73,26.73,26.67,26.71,176679.0,23.9462,23.9462,23.8925,23.9283,176679.0
2023-05-11 15:00:00,26.7,26.78,26.67,26.77,237663.0,23.9193,23.991,23.8925,23.982,237663.0
2023-05-11 15:10:00,26.76,26.76,26.65,26.68,311490.0,23.9731,23.9731,23.8745,23.9014,311490.0
2023-05-11 15:20:00,26.68,26.69,26.63,26.64,351112.0,23.9014,23.9104,23.8566,23.8656,351112.0
2023-05-11 15:30:00,26.64,26.66,26.61,26.66,318892.0,23.8656,23.8835,23.8387,23.8835,318892.0
2023-05-11 15:40:00,26.66,26.72,26.61,26.7,394951.0,23.8835,23.9372,23.8387,23.9193,394951.0
2023-05-11 15:50:00,26.7,26.84,26.68,26.83,862187.0,23.9193,24.0447,23.9014,24.0358,862187.0
2023-05-12 09:30:00,27.16,27.19,26.86,27.02,372201.0,24.3314,24.3583,24.0627,24.206,372201.0
2023-05-12 09:40:00,27.01,27.11,26.76,26.78,224533.0,24.197,24.2866,23.9731,23.991,224533.0
2023-05-12 09:50:00,26.78,26.9,26.74,26.75,163100.0,23.991,24.0985,23.9552,23.9641,163100.0
2023-05-12 10:00:00,26.75,26.82,26.68,26.75,270147.0,23.9641,24.0268,23.9014,23.9641,270147.0
2023-05-12 10:10:00,26.75,26.8,26.68,26.74,261946.0,23.9641,24.0089,23.9014,23.9552,261946.0
2023-05-12 10:20:00,26.73,26.92,26.69,26.84,185585.0,23.9462,24.1164,23.9104,24.0447,185585.0
2023-05-12 10:30:00,26.84,26.87,26.73,26.83,243763.0,24.0447,24.0716,23.9462,24.0358,243763.0
2023-05-12 10:40:00,26.83,26.87,26.78,26.81,181576.0,24.0358,24.0716,23.991,24.0179,181576.0
2023-05-12 10:50:00,26.81,26.89,26.78,26.86,155720.0,24.0179,24.0895,23.991,24.0627,155720.0
2023-05-12 11:00:00,26.87,27.01,26.87,26.93,142486.0,24.0716,24.197,24.0716,24.1254,142486.0
2023-05-12 11:10:00,26.93,26.94,26.83,26.89,338488.0,24.1254,24.1343,24.0358,24.0895,338488.0
2023-05-12 11:20:00,26.89,26.97,26.84,26.86,142430.0,24.0895,24.1612,24.0447,24.0627,142430.0
2023-05-12 11:30:00,26.86,26.92,26.83,26.89,188828.0,24.0627,24.1164,24.0358,24.0895,188828.0
2023-05-12 11:40:00,26.89,26.94,26.88,26.93,146280.0,24.0895,24.1343,24.0806,24.1254,146280.0
2023-05-12 11:50:00,26.93,26.94,26.88,26.91,164932.0,24.1254,24.1343,24.0806,24.1075,164932.0
2023-05-12 12:00:00,26.92,26.93,26.84,26.89,281730.0,24.1164,24.1254,24.0447,24.0895,281730.0
2023-05-12 12:10:00,26.89,26.89,26.83,26.87,150527.0,24.0895,24.0895,24.0358,24.0716,150527.0
2023-05-12 12:20:00,26.87,26.89,26.71,26.73,236368.0,24.0716,24.0895,23.9283,23.9462,236368.0
2023-05-12 12:30:00,26.72,26.84,26.7,26.82,275828.0,23.9372,24.0447,23.9193,24.0268,275828.0
2023-05-12 12:40:00,26.82,26.83,26.75,26.78,241280.0,24.0268,24.0358,23.9641,23.991,241280.0
2023-05-12 12:50:00,26.77,26.78,26.74,26.75,157636.0,23.982,23.991,23.9552,23.9641,157636.0
2023-05-12 13:00:00,26.75,26.82,26.74,26.82,203230.0,23.9641,24.0268,23.9552,24.0268,203230.0
2023-05-12 13:10:00,26.82,26.84,26.79,26.84,274703.0,24.0268,24.0447,24.0,24.0447,274703.0
2023-05-12 13:20:00,26.84,27.05,26.83,27.03,212259.0,24.0447,24.2329,24.0358,24.215,212259.0
2023-05-12 13:30:00,27.03,27.15,27.02,27.08,371046.0,24.215,24.3225,24.206,24.2598,371046.0
2023-05-12 13:40:00,27.08,27.09,26.93,26.94,146400.0,24.2598,24.2687,24.1254,24.1343,146400.0
2023-05-12 13:50:00,26.94,26.95,26.83,26.9,125300.0,24.1343,24.1433,24.0358,24.0985,125300.0
2023-05-12 14:00:00,26.89,26.96,26.89,26.93,84474.0,24.0895,24.1522,24.0895,24.1254,84474.0
2023-05-12 14:10:00,26.93,26.96,26.88,26.9,92843.0,24.1254,24.1522,24.0806,24.0985,92843.0
2023-05-12 14:20:00,26.89,27.03,26.88,26.99,104427.0,24.0895,24.215,24.0806,24.1791,104427.0
2023-05-12 14:30:00,27.0,27.03,26.97,27.01,229460.0,24.1881,24.215,24.1612,24.197,229460.0
2023-05-12 14:40:00,27.01,27.01,26.91,26.96,114077.0,24.197,24.197,24.1075,24.1522,114077.0
2023-05-12 14:50:00,26.96,27.04,26.95,27.0,121188.0,24.1522,24.2239,24.1433,24.1881,121188.0
2023-05-12 15:00:00,27.0,27.05,26.95,27.03,129160.0,24.1881,24.2329,24.1433,24.215,129160.0
2023-05-12 15:10:00,27.03,27.11,27.01,27.11,143872.0,24.215,24.2866,24.197,24.2866,143872.0
2023-05-12 15:20:00,27.11,27.14,27.09,27.12,212625.0,24.2866,24.3135,24.2687,24.2956,212625.0
2023-05-12 15:30:00,27.12,27.22,27.1,27.16,239647.0,24.2956,24.3852,24.2777,24.3314,239647.0
2023-05-12 15:40:00,27.16,27.18,27.11,27.14,235931.0,24.3314,24.3493,24.2866,24.3135,235931.0
2023-05-12 15:50:00,27.14,27.32,27.1,27.31,847003.0,24.3135,24.4748,24.2777,24.4658,847003.0
2023-05-15 09:30:00,27.27,27.51,27.24,27.48,312939.0,24.43,24.645,24.4031,24.6181,312939.0
2023-05-15 09:40:00,27.48,27.68,27.41,27.65,306594.0,24.6181,24.7973,24.5554,24.7704,306594.0
2023-05-15 09:50:00,27.66,27.81,27.65,27.69,250827.0,24.7793,24.9137,24.7704,24.8062,250827.0
2023-05-15 10:00:00,27.69,27.84,27.68,27.79,404313.0,24.8062,24.9406,24.7973,24.8958,404313.0
2023-05-15 10:10:00,27.78,27.8,27.58,27.6,410700.0,24.8869,24.9048,24.7077,24.7256,410700.0
2023-05-15 10:20:00,27.6,27.68,27.52,27.55,174471.0,24.7256,24.7973,24.6539,24.6808,174471.0
2023-05-15 10:30:00,27.55,27.68,27.52,27.64,175870.0,24.6808,24.7973,24.6539,24.7614,175870.0
2023-05-15 10:40:00,27.64,27.71,27.6,27.69,186856.0,24.7614,24.8241,24.7256,24.8062,186856.0
2023-05-15 10:50:00,27.69,27.92,27.67,27.82,387704.0,24.8062,25.0123,24.7883,24.9227,387704.0
2023-05-15 11:00:00,27.82,27.91,27.78,27.89,219756.0,24.9227,25.0033,24.8869,24.9854,219756.0
2023-05-15 11:10:00,27.89,27.89,27.75,27.8,143776.0,24.9854,24.9854,24.86,24.9048,143776.0
2023-05-15 11:20:00,27.8,27.85,27.75,27.83,151381.0,24.9048,24.9496,24.86,24.9316,151381.0
2023-05-15 11:30:00,27.82,27.85,27.72,27.73,178751.0,24.9227,24.9496,24.8331,24.8421,178751.0
2023-05-15 11:40:00,27.73,27.74,27.64,27.67,529381.0,24.8421,24.851,24.7614,24.7883,529381.0
2023-05-15 11:50:00,27.67,27.7,27.6,27.64,185278.0,24.7883,24.8152,24.7256,24.7614,185278.0
2023-05-15 12:00:00,27.64,27.67,27.6,27.64,150563.0,24.7614,24.7883,24.7256,24.7614,150563.0
2023-05-15 12:10:00,27.63,27.74,27.57,27.73,144482.0,24.7525,24.851,24.6987,24.8421,144482.0
2023-05-15 12:20:00,27.74,27.81,27.72,27.78,166795.0,24.851,24.9137,24.8331,24.8869,166795.0
2023-05-15 12:30:00,27.78,27.79,27.69,27.72,186429.0,24.8869,24.8958,24.8062,24.8331,186429.0
2023-05-15 12:40:00,27.73,27.83,27.68,27.82,126366.0,24.8421,24.9316,24.7973,24.9227,126366.0
2023-05-15 12:50:00,27.82,27.86,27.81,27.83,208050.0,24.9227,24.9585,24.9137,24.9316,208050.0
2023-05-15 13:00:00,27.83,27.85,27.79,27.85,154015.0,24.9316,24.9496,24.8958,24.9496,154015.0
2023-05-15 13:10:00,27.85,27.9,27.82,27.84,167889.0,24.9496,24.9944,24.9227,24.9406,167889.0
2023-05-15 13:20:00,27.84,27.87,27.77,27.79,255403.0,24.9406,24.9675,24.8779,24.8958,255403.0
2023-05-15 13:30:00,27.78,27.85,27.74,27.75,190013.0,24.8869,24.9496,24.851,24.86,190013.0
2023-05-15 13:40:00,27.75,27.77,27.68,27.75,124671.0,24.86,24.8779,24.7973,24.86,124671.0
2023-05-15 13:50:00,27.75,27.79,27.72,27.76,103040.0,24.86,24.8958,24.8331,24.8689,103040.0
2023-05-15 14:00:00,27.77,27.79,27.71,27.78,111556.0,24.8779,24.8958,24.8241,24.8869,111556.0
2023-05-15 14:10:00,27.77,27.8,27.71,27.75,217730.0,24.8779,24.9048,24.8241,24.86,217730.0
2023-05-15 14:20:00,27.74,27.78,27.73,27.77,173061.0,24.851,24.8869,24.8421,24.8779,173061.0
2023-05-15 14:30:00,27.77,27.83,27.74,27.83,229902.0,24.8779,24.9316,24.851,24.9316,229902.0
2023-05-15 14:40:00,27.83,27.84,27.8,27.82,183392.0,24.9316,24.9406,24.9048,24.9227,183392.0
2023-05-15 14:50:00,27.82,27.82,27.75,27.77,129884.0,24.9227,24.9227,24.86,24.8779,129884.0
2023-05-15 15:00:00,27.76,27.89,27.76,27.87,246366.0,24.8689,24.9854,24.8689,24.9675,246366.0
2023-05-15 15:10:00,27.86,27.87,27.81,27.85,136280.0,24.9585,24.9675,24.9137,24.9496,136280.0
2023-05-15 15:20:00,27.85,27.89,27.82,27.89,146369.0,24.9496,24.9854,24.9227,24.9854,146369.0
2023-05-15 15:30:00,27.89,27.89,27.81,27.82,191606.0,24.9854,24.9854,24.9137,24.9227,191606.0
2023-05-15 15:40:00,27.83,27.83,27.7,27.71,393425.0,24.9316,24.9316,24.8152,24.8241,393425.0
2023-05-15 15:50:00,27.71,27.88,27.67,27.88,681189.0,24.8241,24.9764,24.7883,24.9764,681189.0
2023-05-16 09:30:00,27.75,28.05,27.75,27.86,475285.0,24.86,25.1287,24.86,24.9585,475285.0
2023-05-16 09:40:00,27.87,27.94,27.56,27.59,320460.0,24.9675,25.0302,24.6898,24.7166,320460.0
2023-05-16 09:50:00,27.59,27.62,27.46,27.54,233736.0,24.7166,24.7435,24.6002,24.6718,233736.0
2023-05-16 10:00:00,27.54,27.61,27.43,27.49,272769.0,24.6718,24.7346,24.5733,24.6271,272769.0
2023-05-16 10:10:00,27.5,27.55,27.41,27.51,280605.0,24.636,24.6808,24.5554,24.645,280605.0
2023-05-16 10:20:00,27.52,27.57,27.41,27.47,187820.0,24.6539,24.6987,24.5554,24.6091,187820.0
2023-05-16 10:30:00,27.48,27.58,27.42,27.55,252758.0,24.6181,24.7077,24.5643,24.6808,252758.0
2023-05-16 10:40:00,27.55,27.72,27.51,27.68,198928.0,24.6808,24.8331,24.645,24.7973,198928.0
2023-05-16 10:50:00,27.69,27.75,27.66,27.69,257978.0,24.8062,24.86,24.7793,24.8062,257978.0
2023-05-16 11:00:00,27.68,27.7,27.52,27.62,217858.0,24.7973,24.8152,24.6539,24.7435,217858.0
2023-05-16 11:10:00,27.62,27.66,27.58,27.6,405474.0,24.7435,24.7793,24.7077,24.7256,405474.0
2023-05-16 11:20:00,27.61,27.71,27.58,27.7,229079.0,24.7346,24.8241,24.7077,24.8152,229079.0
2023-05-16 11:30:00,27.71,27.73,27.57,27.58,283795.0,24.8241,24.8421,24.6987,24.7077,283795.0
2023-05-16 11:40:00,27.58,27.68,27.58,27.67,118620.0,24.7077,24.7973,24.7077,24.7883,118620.0
2023-05-16 11:50:00,27.67,27.71,27.57,27.58,195045.0,24.7883,24.8241,24.6987,24.7077,195045.0
2023-05-16 12:00:00,27.59,27.61,27.56,27.59,90858.0,24.7166,24.7346,24.6898,24.7166,90858.0
2023-05-16 12:10:00,27.6,27.64,27.56,27.58,132181.0,24.7256,24.7614,24.6898,24.7077,132181.0
2023-05-16 12:20:00,27.59,27.59,27.47,27.49,135398.0,24.7166,24.7166,24.6091,24.6271,135398.0
2023-05-16 12:30:00,27.49,27.49,27.42,27.43,98696.0,24.6271,24.6271,24.5643,24.5733,98696.0
2023-05-16 12:40:00,27.44,27.47,27.29,27.3,267072.0,24.5823,24.6091,24.4479,24.4568,267072.0
2023-05-16 12:50:00,27.31,27.41,27.3,27.33,274541.0,24.4658,24.5554,24.4568,24.4837,274541.0
2023-05-16 13:00:00,27.34,27.36,27.27,27.32,182829.0,24.4927,24.5106,24.43,24.4748,182829.0
2023-05-16 13:10:00,27.32,27.35,27.28,27.29,135030.0,24.4748,24.5016,24.4389,24.4479,135030.0
2023-05-16 13:20:00,27.29,27.31,27.16,27.25,266536.0,24.4479,24.4658,24.3314,24.412,266536.0
2023-05-16 13:30:00,27.25,27.3,27.24,27.27,164440.0,24.412,24.4568,24.4031,24.43,164440.0
2023-05-16 13:40:00,27.26,27.27,27.23,27.26,290867.0,24.421,24.43,24.3941,24.421,290867.0
2023-05-16 13:50:00,27.25,27.37,27.25,27.35,160593.0,24.412,24.5195,24.412,24.5016,160593.0
2023-05-16 14:00:00,27.35,27.36,27.29,27.36,149729.0,24.5016,24.5106,24.4479,24.5106,149729.0
2023-05-16 14:10:00,27.35,27.37,27.34,27.36,109525.0,24.5016,24.5195,24.4927,24.5106,109525.0
2023-05-16 14:20:00,27.36,27.36,27.29,27.3,139367.0,24.5106,24.5106,24.4479,24.4568,139367.0
2023-05-16 14:30:00,27.3,27.35,27.26,27.35,168176.0,24.4568,24.5016,24.421,24.5016,168176.0
2023-05-16 14:40:00,27.34,27.39,27.33,27.35,192863.0,24.4927,24.5375,24.4837,24.5016,192863.0
2023-05-16 14:50:00,27.36,27.39,27.32,27.35,176273.0,24.5106,24.5375,24.4748,24.5016,176273.0
2023-05-16 15:00:00,27.35,27.38,27.32,27.36,134501.0,24.5016,24.5285,24.4748,24.5106,134501.0
2023-05-16 15:10:00,27.37,27.39,27.29,27.3,238403.0,24.5195,24.5375,24.4479,24.4568,238403.0
2023-05-16 15:20:00,27.3,27.33,27.27,27.3,130803.0,24.4568,24.4837,24.43,24.4568,130803.0
2023-05-16 15:30:00,27.3,27.35,27.28,27.33,355868.0,24.4568,24.5016,24.4389,24.4837,355868.0
2023-05-16 15:40:00,27.33,27.35,27.29,27.3,382453.0,24.4837,24.5016,24.4479,24.4568,382453.0
2023-05-16 15:50:00,27.3,27.3,27.17,27.17,1235649.0,24.4568,24.4568,24.3404,24.3404,1235649.0
2023-05-17 09:30:00,27.75,28.12,27.7,28.1,939395.0,24.86,25.1914,24.8152,25.1735,939395.0
2023-05-17 09:40:00,28.1,28.13,27.93,28.03,842367.0,25.1735,25.2004,25.0212,25.1108,842367.0
2023-05-17 09:50:00,28.03,28.14,27.94,28.02,301796.0,25.1108,25.2094,25.0302,25.1019,301796.0
2023-05-17 10:00:00,28.03,28.06,27.9,27.93,311307.0,25.1108,25.1377,24.9944,25.0212,311307.0
2023-05-17 10:10:00,27.93,27.96,27.76,27.93,452775.0,25.0212,25.0481,24.8689,25.0212,452775.0
2023-05-17 10:20:00,27.93,28.1,27.92,28.09,324579.0,25.0212,25.1735,25.0123,25.1646,324579.0
2023-05-17 10:30:00,28.09,28.14,27.95,28.04,438809.0,25.1646,25.2094,25.0391,25.1198,438809.0
2023-05-17 10:40:00,28.03,28.08,27.94,28.02,366166.0,25.1108,25.1556,25.0302,25.1019,366166.0
2023-05-17 10:50:00,28.02,28.15,28.01,28.05,321559.0,25.1019,25.2183,25.0929,25.1287,321559.0
2023-05-17 11:00:00,28.05,28.25,28.03,28.22,278026.0,25.1287,25.3079,25.1108,25.281,278026.0
2023-05-17 11:10:00,28.22,28.3,28.14,28.21,490359.0,25.281,25.3527,25.2094,25.2721,490359.0
2023-05-17 11:20:00,28.21,28.42,28.19,28.38,390186.0,25.2721,25.4602,25.2542,25.4244,390186.0
2023-05-17 11:30:00,28.38,28.45,28.28,28.41,289903.0,25.4244,25.4871,25.3348,25.4512,289903.0
2023-05-17 11:40:00,28.41,28.53,28.36,28.51,247623.0,25.4512,25.5587,25.4064,25.5408,247623.0
2023-05-17 11:50:00,28.51,28.58,28.36,28.4,234933.0,25.5408,25.6035,25.4064,25.4423,234933.0
2023-05-17 12:00:00,28.39,28.45,28.34,28.39,423098.0,25.4333,25.4871,25.3885,25.4333,423098.0
2023-05-17 12:10:00,28.39,28.42,28.35,28.38,327522.0,25.4333,25.4602,25.3975,25.4244,327522.0
2023-05-17 12:20:00,28.38,28.44,28.35,28.41,283322.0,25.4244,25.4781,25.3975,25.4512,283322.0
2023-05-17 12:30:00,28.42,28.61,28.4,28.6,321055.0,25.4602,25.6304,25.4423,25.6215,321055.0
2023-05-17 12:40:00,28.61,28.81,28.53,28.8,334157.0,25.6304,25.8096,25.5587,25.8006,334157.0
2023-05-17 12:50:00,28.8,28.81,28.66,28.69,392430.0,25.8006,25.8096,25.6752,25.7021,392430.0
2023-05-17 13:00:00,28.69,28.74,28.64,28.69,279184.0,25.7021,25.7469,25.6573,25.7021,279184.0
2023-05-17 13:10:00,28.69,28.69,28.46,28.48,376046.0,25.7021,25.7021,25.496,25.5139,376046.0
2023-05-17 13:20:00,28.48,28.6,28.47,28.55,444032.0,25.5139,25.6215,25.505,25.5767,444032.0
2023-05-17 13:30:00,28.55,28.71,28.55,28.65,251059.0,25.5767,25.72,25.5767,25.6662,251059.0
2023-05-17 13:40:00,28.64,28.76,28.59,28.74,254596.0,25.6573,25.7648,25.6125,25.7469,254596.0
2023-05-17 13:50:00,28.74,28.78,28.67,28.75,313921.0,25.7469,25.7827,25.6842,25.7558,313921.0
2023-05-17 14:00:00,28.75,28.83,28.71,28.74,429594.0,25.7558,25.8275,25.72,25.7469,429594.0
2023-05-17 14:10:00,28.74,28.83,28.74,28.83,199697.0,25.7469,25.8275,25.7469,25.8275,199697.0
2023-05-17 14:20:00,28.83,28.87,28.78,28.79,572373.0,25.8275,25.8633,25.7827,25.7917,572373.0
2023-05-17 14:30:00,28.79,28.81,28.69,28.74,207139.0,25.7917,25.8096,25.7021,25.7469,207139.0
2023-05-17 14:40:00,28.74,28.81,28.71,28.8,235756.0,25.7469,25.8096,25.72,25.8006,235756.0
2023-05-17 14:50:00,28.8,28.82,28.7,28.71,447092.0,25.8006,25.8185,25.711,25.72,447092.0
2023-05-17 15:00:00,28.71,28.84,28.67,28.83,275451.0,25.72,25.8365,25.6842,25.8275,275451.0
2023-05-17 15:10:00,28.82,28.88,28.81,28.84,269914.0,25.8185,25.8723,25.8096,25.8365,269914.0
2023-05-17 15:20:00,28.83,28.88,28.78,28.86,392950.0,25.8275,25.8723,25.7827,25.8544,392950.0
2023-05-17 15:30:00,28.86,28.91,28.78,28.89,321330.0,25.8544,25.8992,25.7827,25.8812,321330.0
2023-05-17 15:40:00,28.9,28.96,28.85,28.87,472740.0,25.8902,25.944,25.8454,25.8633,472740.0
2023-05-17 15:50:00,28.88,28.94,28.84,28.93,974273.0,25.8723,25.926,25.8365,25.9171,974273.0
2023-05-18 09:30:00,28.78,28.92,28.57,28.71,361696.0,25.7827,25.9081,25.5946,25.72,361696.0
2023-05-18 09:40:00,28.71,28.95,28.69,28.89,257989.0,25.72,25.935,25.7021,25.8812,257989.0
2023-05-18 09:50:00,28.89,28.89,28.54,28.74,454046.0,25.8812,25.8812,25.5677,25.7469,454046.0
2023-05-18 10:00:00,28.73,28.82,28.7,28.8,181780.0,25.7379,25.8185,25.711,25.8006,181780.0
2023-05-18 10:10:00,28.82,28.91,28.74,28.89,449287.0,25.8185,25.8992,25.7469,25.8812,449287.0
2023-05-18 10:20:00,28.89,29.05,28.84,29.05,275169.0,25.8812,26.0246,25.8365,26.0246,275169.0
2023-05-18 10:30:00,29.05,29.08,28.92,29.01,290710.0,26.0246,26.0515,25.9081,25.9888,290710.0
2023-05-18 10:40:00,29.0,29.13,28.97,29.07,242211.0,25.9798,26.0963,25.9529,26.0425,242211.0
2023-05-18 10:50:00,29.07,29.07,28.9,29.05,392588.0,26.0425,26.0425,25.8902,26.0246,392588.0
2023-05-18 11:00:00,29.06,29.12,29.0,29.05,368586.0,26.0335,26.0873,25.9798,26.0246,368586.0
2023-05-18 11:10:00,29.04,29.04,28.87,29.02,246407.0,26.0156,26.0156,25.8633,25.9977,246407.0
2023-05-18 11:20:00,29.02,29.11,28.97,29.11,247173.0,25.9977,26.0783,25.9529,26.0783,247173.0
2023-05-18 11:30:00,29.11,29.17,28.92,28.98,209038.0,26.0783,26.1321,25.9081,25.9619,209038.0
2023-05-18 11:40:00,28.98,29.04,28.93,28.96,286687.0,25.9619,26.0156,25.9171,25.944,286687.0
2023-05-18 11:50:00,28.97,29.14,28.96,28.98,258382.0,25.9529,26.1052,25.944,25.9619,258382.0
2023-05-18 12:00:00,28.98,29.03,28.92,28.96,226731.0,25.9619,26.0067,25.9081,25.944,226731.0
2023-05-18 12:10:00,28.95,29.05,28.89,28.98,305403.0,25.935,26.0246,25.8812,25.9619,305403.0
2023-05-18 12:20:00,28.97,29.05,28.93,28.99,214376.0,25.9529,26.0246,25.9171,25.9708,214376.0
2023-05-18 12:30:00,28.99,29.07,28.97,29.03,243429.0,25.9708,26.0425,25.9529,26.0067,243429.0
2023-05-18 12:40:00,29.03,29.1,29.01,29.05,163520.0,26.0067,26.0694,25.9888,26.0246,163520.0
2023-05-18 12:50:00,29.05,29.15,29.03,29.15,250460.0,26.0246,26.1142,26.0067,26.1142,250460.0
2023-05-18 13:00:00,29.15,29.17,29.07,29.14,169544.0,26.1142,26.1321,26.0425,26.1052,169544.0
2023-05-18 13:10:00,29.14,29.25,29.11,29.24,206851.0,26.1052,26.2038,26.0783,26.1948,206851.0
2023-05-18 13:20:00,29.25,29.38,29.22,29.22,427434.0,26.2038,26.3202,26.1769,26.1769,427434.0
2023-05-18 13:30:00,29.22,29.32,29.2,29.3,240631.0,26.1769,26.2665,26.159,26.2485,240631.0
2023-05-18 13:40:00,29.3,29.3,29.2,29.29,305821.0,26.2485,26.2485,26.159,26.2396,305821.0
2023-05-18 13:50:00,29.29,29.32,29.25,29.31,260253.0,26.2396,26.2665,26.2038,26.2575,260253.0
2023-05-18 14:00:00,29.31,29.38,29.31,29.33,235367.0,26.2575,26.3202,26.2575,26.2754,235367.0
2023-05-18 14:10:00,29.32,29.44,29.3,29.44,231651.0,26.2665,26.374,26.2485,26.374,231651.0
2023-05-18 14:20:00,29.44,29.59,29.39,29.51,298499.0,26.374,26.5083,26.3292,26.4367,298499.0
2023-05-18 14:30:00,29.51,29.57,29.49,29.55,296049.0,26.4367,26.4904,26.4188,26.4725,296049.0
2023-05-18 14:40:00,29.55,29.69,29.52,29.68,303823.0,26.4725,26.5979,26.4456,26.589,303823.0
2023-05-18 14:50:00,29.67,29.69,29.63,29.66,304819.0,26.58,26.5979,26.5442,26.5711,304819.0
2023-05-18 15:00:00,29.65,29.69,29.56,29.59,314393.0,26.5621,26.5979,26.4815,26.5083,314393.0
2023-05-18 15:10:00,29.59,29.65,29.55,29.62,516886.0,26.5083,26.5621,26.4725,26.5352,516886.0
2023-05-18 15:20:00,29.63,29.7,29.51,29.7,486595.0,26.5442,26.6069,26.4367,26.6069,486595.0
2023-05-18 15:30:00,29.7,29.78,29.68,29.72,611107.0,26.6069,26.6786,26.589,26.6248,611107.0
2023-05-18 15:40:00,29.71,29.89,29.71,29.85,690236.0,26.6159,26.7771,26.6159,26.7413,690236.0
2023-05-18 15:50:00,29.86,29.93,29.81,29.84,1629885.0,26.7502,26.8129,26.7054,26.7323,1629885.0
2023-05-19 09:30:00,30.02,30.2,29.81,29.83,621312.0,26.8936,27.0548,26.7054,26.7234,621312.0
2023-05-19 09:40:00,29.84,29.86,29.65,29.75,261336.0,26.7323,26.7502,26.5621,26.6517,261336.0
2023-05-19 09:50:00,29.74,29.84,29.64,29.71,253019.0,26.6427,26.7323,26.5531,26.6159,253019.0
2023-05-19 10:00:00,29.71,29.73,29.56,29.61,235690.0,26.6159,26.6338,26.4815,26.5263,235690.0
2023-05-19 10:10:00,29.6,29.68,29.54,29.62,150542.0,26.5173,26.589,26.4636,26.5352,150542.0
2023-05-19 10:20:00,29.62,29.73,29.6,29.71,172011.0,26.5352,26.6338,26.5173,26.6159,172011.0
2023-05-19 10:30:00,29.71,29.82,29.7,29.75,353853.0,26.6159,26.7144,26.6069,26.6517,353853.0
2023-05-19 10:40:00,29.75,29.78,29.66,29.76,311546.0,26.6517,26.6786,26.5711,26.6606,311546.0
2023-05-19 10:50:00,29.76,29.83,29.74,29.74,226970.0,26.6606,26.7234,26.6427,26.6427,226970.0
2023-05-19 11:00:00,29.75,29.77,29.53,29.58,373002.0,26.6517,26.6696,26.4546,26.4994,373002.0
2023-05-19 11:10:00,29.57,29.59,28.89,29.0,482744.0,26.4904,26.5083,25.8812,25.9798,482744.0
2023-05-19 11:20:00,29.0,29.29,29.0,29.17,328757.0,25.9798,26.2396,25.9798,26.1321,328757.0
2023-05-19 11:30:00,29.15,29.21,29.07,29.12,294037.0,26.1142,26.1679,26.0425,26.0873,294037.0
2023-05-19 11:40:00,29.12,29.25,29.03,29.23,329320.0,26.0873,26.2038,26.0067,26.1858,329320.0
2023-05-19 11:50:00,29.23,29.31,29.12,29.17,272423.0,26.1858,26.2575,26.0873,26.1321,272423.0
2023-05-19 12:00:00,29.17,29.31,29.16,29.29,212407.0,26.1321,26.2575,26.1231,26.2396,212407.0
2023-05-19 12:10:00,29.29,29.44,29.25,29.4,268176.0,26.2396,26.374,26.2038,26.3381,268176.0
2023-05-19 12:20:00,29.41,29.41,29.26,29.26,174948.0,26.3471,26.3471,26.2127,26.2127,174948.0
2023-05-19 12:30:00,29.26,29.32,29.13,29.31,208226.0,26.2127,26.2665,26.0963,26.2575,208226.0
2023-05-19 12:40:00,29.3,29.38,29.29,29.36,91909.0,26.2485,26.3202,26.2396,26.3023,91909.0
2023-05-19 12:50:00,29.36,29.44,29.34,29.44,277641.0,26.3023,26.374,26.2844,26.374,277641.0
2023-05-19 13:00:00,29.44,29.51,29.43,29.47,281918.0,26.374,26.4367,26.365,26.4008,281918.0
2023-05-19 13:10:00,29.47,29.57,29.45,29.55,275211.0,26.4008,26.4904,26.3829,26.4725,275211.0
2023-05-19 13:20:00,29.54,29.57,29.47,29.51,205653.0,26.4636,26.4904,26.4008,26.4367,205653.0
2023-05-19 13:30:00,29.51,29.56,29.35,29.4,204105.0,26.4367,26.4815,26.2933,26.3381,204105.0
2023-05-19 13:40:00,29.4,29.57,29.38,29.53,243151.0,26.3381,26.4904,26.3202,26.4546,243151.0
2023-05-19 13:50:00,29.52,29.53,29.48,29.53,120890.0,26.4456,26.4546,26.4098,26.4546,120890.0
2023-05-19 14:00:00,29.53,29.54,29.45,29.5,115543.0,26.4546,26.4636,26.3829,26.4277,115543.0
2023-05-19 14:10:00,29.51,29.55,29.44,29.53,140726.0,26.4367,26.4725,26.374,26.4546,140726.0
2023-05-19 14:20:00,29.54,29.59,29.49,29.52,111124.0,26.4636,26.5083,26.4188,26.4456,111124.0
2023-05-19 14:30:00,29.52,29.57,29.46,29.55,144173.0,26.4456,26.4904,26.3919,26.4725,144173.0
2023-05-19 14:40:00,29.55,29.62,29.54,29.6,130750.0,26.4725,26.5352,26.4636,26.5173,130750.0
2023-05-19 14:50:00,29.6,29.67,29.59,29.66,155416.0,26.5173,26.58,26.5083,26.5711,155416.0
2023-05-19 15:00:00,29.65,29.68,29.57,29.62,168578.0,26.5621,26.589,26.4904,26.5352,168578.0
2023-05-19 15:10:00,29.62,29.68,29.61,29.63,147770.0,26.5352,26.589,26.5263,26.5442,147770.0
2023-05-19 15:20:00,29.63,29.63,29.52,29.52,127355.0,26.5442,26.5442,26.4456,26.4456,127355.0
2023-05-19 15:30:00,29.52,29.59,29.48,29.57,181528.0,26.4456,26.5083,26.4098,26.4904,181528.0
2023-05-19 15:40:00,29.58,29.67,29.54,29.63,447436.0,26.4994,26.58,26.4636,26.5442,447436.0
2023-05-19 15:50:00,29.62,29.72,29.6,29.7,1300710.0,26.5352,26.6248,26.5173,26.6069,1300710.0
2023-05-22 09:30:00,29.95,30.08,29.83,29.95,312074.0,26.8309,26.9473,26.7234,26.8309,312074.0
2023-05-22 09:40:00,29.95,30.07,29.62,29.67,384861.0,26.8309,26.9384,26.5352,26.58,384861.0
2023-05-22 09:50:00,29.68,29.91,29.64,29.84,235747.0,26.589,26.795,26.5531,26.7323,235747.0
2023-05-22 10:00:00,29.83,29.92,29.6,29.71,242988.0,26.7234,26.804,26.5173,26.6159,242988.0
2023-05-22 10:10:00,29.71,30.08,29.69,30.05,214970.0,26.6159,26.9473,26.5979,26.9204,214970.0
2023-05-22 10:20:00,30.05,30.14,29.92,30.07,233188.0,26.9204,27.0011,26.804,26.9384,233188.0
2023-05-22 10:30:00,30.07,30.23,30.06,30.17,233275.0,26.9384,27.0817,26.9294,27.0279,233275.0
2023-05-22 10:40:00,30.17,30.25,30.14,30.21,238908.0,27.0279,27.0996,27.0011,27.0638,238908.0
2023-05-22 10:50:00,30.21,30.24,29.91,30.02,420225.0,27.0638,27.0907,26.795,26.8936,420225.0
2023-05-22 11:00:00,30.02,30.08,29.94,30.04,208779.0,26.8936,26.9473,26.8219,26.9115,208779.0
2023-05-22 11:10:00,30.03,30.13,29.96,30.12,175246.0,26.9025,26.9921,26.8398,26.9832,175246.0
2023-05-22 11:20:00,30.12,30.22,30.11,30.21,129911.0,26.9832,27.0727,26.9742,27.0638,129911.0
2023-05-22 11:30:00,30.21,30.27,30.17,30.27,222036.0,27.0638,27.1175,27.0279,27.1175,222036.0
2023-05-22 11:40:00,30.27,30.38,30.25,30.28,118143.0,27.1175,27.2161,27.0996,27.1265,118143.0
2023-05-22 11:50:00,30.28,30.36,30.27,30.36,133758.0,27.1265,27.1982,27.1175,27.1982,133758.0
2023-05-22 12:00:00,30.35,30.49,30.33,30.42,155117.0,27.1892,27.3146,27.1713,27.2519,155117.0
2023-05-22 12:10:00,30.42,30.47,30.4,30.44,93153.0,27.2519,27.2967,27.234,27.2698,93153.0
2023-05-22 12:20:00,30.44,30.48,30.39,30.41,114061.0,27.2698,27.3057,27.225,27.2429,114061.0
2023-05-22 12:30:00,30.41,30.47,30.38,30.39,100667.0,27.2429,27.2967,27.2161,27.225,100667.0
2023-05-22 12:40:00,30.4,30.41,30.3,30.31,85607.0,27.234,27.2429,27.1444,27.1534,85607.0
2023-05-22 12:50:00,30.32,30.36,30.29,30.33,66405.0,27.1623,27.1982,27.1354,27.1713,66405.0
2023-05-22 13:00:00,30.36,30.4,30.31,30.36,123044.0,27.1982,27.234,27.1534,27.1982,123044.0
2023-05-22 13:10:00,30.36,30.38,30.19,30.26,193340.0,27.1982,27.2161,27.0459,27.1086,193340.0
2023-05-22 13:20:00,30.26,30.3,30.22,30.25,105527.0,27.1086,27.1444,27.0727,27.0996,105527.0
2023-05-22 13:30:00,30.25,30.35,30.22,30.33,130703.0,27.0996,27.1892,27.0727,27.1713,130703.0
2023-05-22 13:40:00,30.34,30.4,30.33,30.34,88944.0,27.1802,27.234,27.1713,27.1802,88944.0
2023-05-22 13:50:00,30.33,30.35,30.28,30.3,65380.0,27.1713,27.1892,27.1265,27.1444,65380.0
2023-05-22 14:00:00,30.3,30.34,30.29,30.3,73907.0,27.1444,27.1802,27.1354,27.1444,73907.0
2023-05-22 14:10:00,30.31,30.34,30.24,30.29,92980.0,27.1534,27.1802,27.0907,27.1354,92980.0
2023-05-22 14:20:00,30.29,30.4,30.29,30.38,106256.0,27.1354,27.234,27.1354,27.2161,106256.0
2023-05-22 14:30:00,30.37,30.41,30.34,30.4,143482.0,27.2071,27.2429,27.1802,27.234,143482.0
2023-05-22 14:40:00,30.39,30.44,30.35,30.43,128317.0,27.225,27.2698,27.1892,27.2609,128317.0
2023-05-22 14:50:00,30.43,30.45,30.37,30.41,104546.0,27.2609,27.2788,27.2071,27.2429,104546.0
2023-05-22 15:00:00,30.41,30.45,30.39,30.41,139898.0,27.2429,27.2788,27.225,27.2429,139898.0
2023-05-22 15:10:00,30.41,30.44,30.37,30.39,133359.0,27.2429,27.2698,27.2071,27.225,133359.0
2023-05-22 15:20:00,30.4,30.41,30.31,30.35,164103.0,27.234,27.2429,27.1534,27.1892,164103.0
2023-05-22 15:30:00,30.35,30.4,30.3,30.37,245676.0,27.1892,27.234,27.1444,27.2071,245676.0
2023-05-22 15:40:00,30.36,30.41,30.35,30.4,277246.0,27.1982,27.2429,27.1892,27.234,277246.0
2023-05-22 15:50:00,30.4,30.58,30.39,30.58,808129.0,27.234,27.3952,27.225,27.3952,808129.0
2023-05-23 09:30:00,30.7,30.96,30.63,30.8,458807.0,27.5027,27.7357,27.44,27.5923,458807.0
2023-05-23 09:40:00,30.79,31.0,30.73,30.98,288617.0,27.5834,27.7715,27.5296,27.7536,288617.0
2023-05-23 09:50:00,30.97,31.0,30.83,30.87,290300.0,27.7446,27.7715,27.6192,27.655,290300.0
2023-05-23 10:00:00,30.87,30.96,30.77,30.95,340775.0,27.655,27.7357,27.5655,27.7267,340775.0
2023-05-23 10:10:00,30.95,31.21,30.94,31.12,242244.0,27.7267,27.9596,27.7178,27.879,242244.0
2023-05-23 10:20:00,31.11,31.44,31.06,31.43,254597.0,27.87,28.1657,27.8253,28.1567,254597.0
2023-05-23 10:30:00,31.43,31.61,31.36,31.6,375817.0,28.1567,28.318,28.094,28.309,375817.0
2023-05-23 10:40:00,31.6,31.7,31.37,31.41,397532.0,28.309,28.3986,28.103,28.1388,397532.0
2023-05-23 10:50:00,31.41,31.5,31.3,31.5,269119.0,28.1388,28.2194,28.0403,28.2194,269119.0
2023-05-23 11:00:00,31.5,31.54,31.42,31.52,187041.0,28.2194,28.2553,28.1478,28.2373,187041.0
2023-05-23 11:10:00,31.52,31.69,31.51,31.63,283835.0,28.2373,28.3896,28.2284,28.3359,283835.0
2023-05-23 11:20:00,31.63,31.79,31.56,31.7,265469.0,28.3359,28.4792,28.2732,28.3986,265469.0
2023-05-23 11:30:00,31.7,31.85,31.66,31.83,323017.0,28.3986,28.533,28.3628,28.5151,323017.0
2023-05-23 11:40:00,31.84,31.89,31.64,31.73,280290.0,28.524,28.5688,28.3449,28.4255,280290.0
2023-05-23 11:50:00,31.73,31.8,31.67,31.7,205479.0,28.4255,28.4882,28.3717,28.3986,205479.0
2023-05-23 12:00:00,31.7,31.72,31.57,31.58,266708.0,28.3986,28.4165,28.2821,28.2911,266708.0
2023-05-23 12:10:00,31.57,31.61,31.46,31.49,222900.0,28.2821,28.318,28.1836,28.2105,222900.0
2023-05-23 12:20:00,31.49,31.58,31.47,31.52,175339.0,28.2105,28.2911,28.1926,28.2373,175339.0
2023-05-23 12:30:00,31.52,31.53,31.25,31.28,216240.0,28.2373,28.2463,27.9955,28.0223,216240.0
2023-05-23 12:40:00,31.28,31.32,31.16,31.2,250827.0,28.0223,28.0582,27.9148,27.9507,250827.0
2023-05-23 12:50:00,31.19,31.31,31.17,31.26,278728.0,27.9417,28.0492,27.9238,28.0044,278728.0
2023-05-23 13:00:00,31.26,31.44,31.25,31.39,177966.0,28.0044,28.1657,27.9955,28.1209,177966.0
2023-05-23 13:10:00,31.4,31.55,31.38,31.54,142051.0,28.1298,28.2642,28.1119,28.2553,142051.0
2023-05-23 13:20:00,31.53,31.55,31.38,31.4,266665.0,28.2463,28.2642,28.1119,28.1298,266665.0
2023-05-23 13:30:00,31.4,31.4,31.25,31.34,263954.0,28.1298,28.1298,27.9955,28.0761,263954.0
2023-05-23 13:40:00,31.34,31.45,31.3,31.38,169599.0,28.0761,28.1746,28.0403,28.1119,169599.0
2023-05-23 13:50:00,31.38,31.49,31.36,31.47,149991.0,28.1119,28.2105,28.094,28.1926,149991.0
2023-05-23 14:00:00,31.46,31.52,31.38,31.4,217871.0,28.1836,28.2373,28.1119,28.1298,217871.0
2023-05-23 14:10:00,31.4,31.43,31.28,31.32,182230.0,28.1298,28.1567,28.0223,28.0582,182230.0
2023-05-23 14:20:00,31.31,31.33,31.16,31.17,222605.0,28.0492,28.0671,27.9148,27.9238,222605.0
2023-05-23 14:30:00,31.17,31.32,31.15,31.2,300954.0,27.9238,28.0582,27.9059,27.9507,300954.0
2023-05-23 14:40:00,31.2,31.32,31.16,31.28,169885.0,27.9507,28.0582,27.9148,28.0223,169885.0
2023-05-23 14:50:00,31.28,31.39,31.26,31.38,127218.0,28.0223,28.1209,28.0044,28.1119,127218.0
2023-05-23 15:00:00,31.38,31.4,31.29,31.34,191433.0,28.1119,28.1298,28.0313,28.0761,191433.0
2023-05-23 15:10:00,31.34,31.41,31.2,31.23,217127.0,28.0761,28.1388,27.9507,27.9775,217127.0
2023-05-23 15:20:00,31.23,31.3,31.16,31.21,236493.0,27.9775,28.0403,27.9148,27.9596,236493.0
2023-05-23 15:30:00,31.21,31.21,31.06,31.08,190824.0,27.9596,27.9596,27.8253,27.8432,190824.0
2023-05-23 15:40:00,31.07,31.12,30.94,30.94,315588.0,27.8342,27.879,27.7178,27.7178,315588.0
2023-05-23 15:50:00,30.94,31.02,30.75,30.76,1637675.0,27.7178,27.7894,27.5475,27.5565,1637675.0
2023-05-24 09:30:00,30.52,30.83,30.28,30.3,327957.0,27.3415,27.6192,27.1265,27.1444,327957.0
2023-05-24 09:40:00,30.3,30.36,30.08,30.33,357757.0,27.1444,27.1982,26.9473,27.1713,357757.0
2023-05-24 09:50:00,30.33,30.34,30.03,30.18,274966.0,27.1713,27.1802,26.9025,27.0369,274966.0
2023-05-24 10:00:00,30.17,30.24,29.96,29.97,494574.0,27.0279,27.0907,26.8398,26.8488,494574.0
2023-05-24 10:10:00,29.98,30.1,29.87,30.1,341802.0,26.8577,26.9652,26.7592,26.9652,341802.0
2023-05-24 10:20:00,30.1,30.13,29.87,30.04,354501.0,26.9652,26.9921,26.7592,26.9115,354501.0
2023-05-24 10:30:00,30.04,30.32,30.04,30.27,135100.0,26.9115,27.1623,26.9115,27.1175,135100.0
2023-05-24 10:40:00,30.27,30.36,30.16,30.24,203112.0,27.1175,27.1982,27.019,27.0907,203112.0
2023-05-24 10:50:00,30.24,30.33,30.18,30.29,135349.0,27.0907,27.1713,27.0369,27.1354,135349.0
2023-05-24 11:00:00,30.29,30.32,30.2,30.25,123699.0,27.1354,27.1623,27.0548,27.0996,123699.0
2023-05-24 11:10:00,30.25,30.4,30.25,30.35,164133.0,27.0996,27.234,27.0996,27.1892,164133.0
2023-05-24 11:20:00,30.36,30.6,30.36,30.4,233073.0,27.1982,27.4132,27.1982,27.234,233073.0
2023-05-24 11:30:00,30.4,30.43,30.3,30.38,115294.0,27.234,27.2609,27.1444,27.2161,115294.0
2023-05-24 11:40:00,30.39,30.4,30.23,30.36,177594.0,27.225,27.234,27.0817,27.1982,177594.0
2023-05-24 11:50:00,30.36,30.39,30.29,30.36,122776.0,27.1982,27.225,27.1354,27.1982,122776.0
2023-05-24 12:00:00,30.36,30.47,30.36,30.45,123777.0,27.1982,27.2967,27.1982,27.2788,123777.0
2023-05-24 12:10:00,30.46,30.49,30.34,30.36,141635.0,27.2877,27.3146,27.1802,27.1982,141635.0
2023-05-24 12:20:00,30.36,30.51,30.33,30.48,130598.0,27.1982,27.3325,27.1713,27.3057,130598.0
2023-05-24 12:30:00,30.49,30.64,30.47,30.64,118727.0,27.3146,27.449,27.2967,27.449,118727.0
2023-05-24 12:40:00,30.64,30.67,30.54,30.54,100103.0,27.449,27.4759,27.3594,27.3594,100103.0
2023-05-24 12:50:00,30.54,30.57,30.52,30.57,58749.0,27.3594,27.3863,27.3415,27.3863,58749.0
2023-05-24 13:00:00,30.56,30.57,30.4,30.46,131557.0,27.3773,27.3863,27.234,27.2877,131557.0
2023-05-24 13:10:00,30.46,30.5,30.41,30.49,74274.0,27.2877,27.3236,27.2429,27.3146,74274.0
2023-05-24 13:20:00,30.48,30.56,30.41,30.43,84643.0,27.3057,27.3773,27.2429,27.2609,84643.0
2023-05-24 13:30:00,30.43,30.46,30.41,30.45,75883.0,27.2609,27.2877,27.2429,27.2788,75883.0
2023-05-24 13:40:00,30.45,30.5,30.39,30.4,168714.0,27.2788,27.3236,27.225,27.234,168714.0
2023-05-24 13:50:00,30.4,30.45,30.38,30.42,52267.0,27.234,27.2788,27.2161,27.2519,52267.0
2023-05-24 14:00:00,30.43,30.51,30.34,30.36,101822.0,27.2609,27.3325,27.1802,27.1982,101822.0
2023-05-24 14:10:00,30.36,30.39,30.29,30.36,68639.0,27.1982,27.225,27.1354,27.1982,68639.0
2023-05-24 14:20:00,30.36,30.43,30.33,30.35,90301.0,27.1982,27.2609,27.1713,27.1892,90301.0
2023-05-24 14:30:00,30.35,30.42,30.33,30.4,78761.0,27.1892,27.2519,27.1713,27.234,78761.0
2023-05-24 14:40:00,30.4,30.46,30.36,30.44,125640.0,27.234,27.2877,27.1982,27.2698,125640.0
2023-05-24 14:50:00,30.44,30.44,30.32,30.37,82837.0,27.2698,27.2698,27.1623,27.2071,82837.0
2023-05-24 15:00:00,30.37,30.39,30.32,30.37,81963.0,27.2071,27.225,27.1623,27.2071,81963.0
2023-05-24 15:10:00,30.36,30.55,30.34,30.54,129919.0,27.1982,27.3684,27.1802,27.3594,129919.0
2023-05-24 15:20:00,30.55,30.61,30.48,30.51,145072.0,27.3684,27.4221,27.3057,27.3325,145072.0
2023-05-24 15:30:00,30.51,30.66,30.49,30.55,218351.0,27.3325,27.4669,27.3146,27.3684,218351.0
2023-05-24 15:40:00,30.55,30.6,30.5,30.53,178639.0,27.3684,27.4132,27.3236,27.3505,178639.0
2023-05-24 15:50:00,30.52,30.52,30.38,30.39,507910.0,27.3415,27.3415,27.2161,27.225,507910.0
2023-05-25 09:30:00,30.23,30.54,30.2,30.41,276219.0,27.0817,27.3594,27.0548,27.2429,276219.0
2023-05-25 09:40:00,30.39,30.42,30.11,30.18,507304.0,27.225,27.2519,26.9742,27.0369,507304.0
2023-05-25 09:50:00,30.19,30.36,30.16,30.29,239856.0,27.0459,27.1982,27.019,27.1354,239856.0
2023-05-25 10:00:00,30.29,30.41,30.16,30.2,268222.0,27.1354,27.2429,27.019,27.0548,268222.0
2023-05-25 10:10:00,30.2,30.29,30.09,30.19,243775.0,27.0548,27.1354,26.9563,27.0459,243775.0
2023-05-25 10:20:00,30.2,30.39,30.09,30.36,184924.0,27.0548,27.225,26.9563,27.1982,184924.0
2023-05-25 10:30:00,30.37,30.38,30.23,30.37,120346.0,27.2071,27.2161,27.0817,27.2071,120346.0
2023-05-25 10:40:00,30.35,30.39,30.25,30.28,130458.0,27.1892,27.225,27.0996,27.1265,130458.0
2023-05-25 10:50:00,30.29,30.35,30.22,30.32,108164.0,27.1354,27.1892,27.0727,27.1623,108164.0
2023-05-25 11:00:00,30.32,30.35,30.23,30.25,100411.0,27.1623,27.1892,27.0817,27.0996,100411.0
2023-05-25 11:10:00,30.24,30.26,30.02,30.04,369822.0,27.0907,27.1086,26.8936,26.9115,369822.0
2023-05-25 11:20:00,30.04,30.16,30.03,30.08,139532.0,26.9115,27.019,26.9025,26.9473,139532.0
2023-05-25 11:30:00,30.07,30.1,29.93,29.95,146712.0,26.9384,26.9652,26.8129,26.8309,146712.0
2023-05-25 11:40:00,29.95,29.95,29.77,29.91,278218.0,26.8309,26.8309,26.6696,26.795,278218.0
2023-05-25 11:50:00,29.9,30.02,29.88,29.96,201913.0,26.7861,26.8936,26.7681,26.8398,201913.0
2023-05-25 12:00:00,29.96,30.01,29.93,29.99,124027.0,26.8398,26.8846,26.8129,26.8667,124027.0
2023-05-25 12:10:00,29.98,30.08,29.98,30.05,132113.0,26.8577,26.9473,26.8577,26.9204,132113.0
2023-05-25 12:20:00,30.05,30.08,29.97,30.02,166945.0,26.9204,26.9473,26.8488,26.8936,166945.0
2023-05-25 12:30:00,30.02,30.07,29.95,30.07,219214.0,26.8936,26.9384,26.8309,26.9384,219214.0
2023-05-25 12:40:00,30.07,30.08,29.95,29.98,110827.0,26.9384,26.9473,26.8309,26.8577,110827.0
2023-05-25 12:50:00,29.98,30.0,29.86,29.89,141313.0,26.8577,26.8756,26.7502,26.7771,141313.0
2023-05-25 13:00:00,29.89,29.94,29.85,29.92,117267.0,26.7771,26.8219,26.7413,26.804,117267.0
2023-05-25 13:10:00,29.93,30.1,29.92,30.08,198908.0,26.8129,26.9652,26.804,26.9473,198908.0
2023-05-25 13:20:00,30.08,30.21,30.07,30.16,84495.0,26.9473,27.0638,26.9384,27.019,84495.0
2023-05-25 13:30:00,30.15,30.2,30.11,30.2,96171.0,27.01,27.0548,26.9742,27.0548,96171.0
2023-05-25 13:40:00,30.2,30.25,30.16,30.19,65804.0,27.0548,27.0996,27.019,27.0459,65804.0
2023-05-25 13:50:00,30.18,30.19,30.09,30.1,57715.0,27.0369,27.0459,26.9563,26.9652,57715.0
2023-05-25 14:00:00,30.11,30.31,30.08,30.1,180827.0,26.9742,27.1534,26.9473,26.9652,180827.0
2023-05-25 14:10:00,30.1,30.19,30.07,30.17,120312.0,26.9652,27.0459,26.9384,27.0279,120312.0
2023-05-25 14:20:00,30.17,30.26,30.15,30.21,106501.0,27.0279,27.1086,27.01,27.0638,106501.0
2023-05-25 14:30:00,30.21,30.24,30.07,30.08,143060.0,27.0638,27.0907,26.9384,26.9473,143060.0
2023-05-25 14:40:00,30.08,30.17,30.03,30.14,123313.0,26.9473,27.0279,26.9025,27.0011,123313.0
2023-05-25 14:50:00,30.15,30.22,30.14,30.21,71818.0,27.01,27.0727,27.0011,27.0638,71818.0
2023-05-25 15:00:00,30.21,30.3,30.21,30.3,92821.0,27.0638,27.1444,27.0638,27.1444,92821.0
2023-05-25 15:10:00,30.3,30.36,30.3,30.35,163399.0,27.1444,27.1982,27.1444,27.1892,163399.0
2023-05-25 15:20:00,30.36,30.43,30.34,30.41,160850.0,27.1982,27.2609,27.1802,27.2429,160850.0
2023-05-25 15:30:00,30.42,30.45,30.32,30.41,160019.0,27.2519,27.2788,27.1623,27.2429,160019.0
2023-05-25 15:40:00,30.4,30.54,30.4,30.5,296998.0,27.234,27.3594,27.234,27.3236,296998.0
2023-05-25 15:50:00,30.49,30.53,30.42,30.53,606798.0,27.3146,27.3505,27.2519,27.3505,606798.0
2023-05-26 09:30:00,30.5,30.55,30.38,30.48,231363.0,27.3236,27.3684,27.2161,27.3057,231363.0
2023-05-26 09:40:00,30.48,30.71,30.34,30.35,284635.0,27.3057,27.5117,27.1802,27.1892,284635.0
2023-05-26 09:50:00,30.36,30.37,30.1,30.15,194879.0,27.1982,27.2071,26.9652,27.01,194879.0
2023-05-26 10:00:00,30.16,30.45,30.06,30.41,239518.0,27.019,27.2788,26.9294,27.2429,239518.0
2023-05-26 10:10:00,30.42,30.48,30.35,30.46,217394.0,27.2519,27.3057,27.1892,27.2877,217394.0
2023-05-26 10:20:00,30.48,30.76,30.48,30.76,108708.0,27.3057,27.5565,27.3057,27.5565,108708.0
2023-05-26 10:30:00,30.77,30.87,30.72,30.81,147672.0,27.5655,27.655,27.5207,27.6013,147672.0
2023-05-26 10:40:00,30.82,30.84,30.66,30.74,175424.0,27.6102,27.6282,27.4669,27.5386,175424.0
2023-05-26 10:50:00,30.72,30.76,30.53,30.56,145986.0,27.5207,27.5565,27.3505,27.3773,145986.0
2023-05-26 11:00:00,30.55,30.73,30.55,30.7,114027.0,27.3684,27.5296,27.3684,27.5027,114027.0
2023-05-26 11:10:00,30.71,30.75,30.64,30.71,114283.0,27.5117,27.5475,27.449,27.5117,114283.0
2023-05-26 11:20:00,30.71,30.74,30.57,30.61,286902.0,27.5117,27.5386,27.3863,27.4221,286902.0
2023-05-26 11:30:00,30.61,30.74,30.57,30.69,190443.0,27.4221,27.5386,27.3863,27.4938,190443.0
2023-05-26 11:40:00,30.68,30.74,30.63,30.7,89004.0,27.4848,27.5386,27.44,27.5027,89004.0
2023-05-26 11:50:00,30.7,30.79,30.68,30.76,107685.0,27.5027,27.5834,27.4848,27.5565,107685.0
2023-05-26 12:00:00,30.77,30.98,30.74,30.95,147509.0,27.5655,27.7536,27.5386,27.7267,147509.0
2023-05-26 12:10:00,30.96,30.96,30.69,30.71,113153.0,27.7357,27.7357,27.4938,27.5117,113153.0
2023-05-26 12:20:00,30.71,30.85,30.7,30.83,67340.0,27.5117,27.6371,27.5027,27.6192,67340.0
2023-05-26 12:30:00,30.84,30.87,30.76,30.83,67032.0,27.6282,27.655,27.5565,27.6192,67032.0
2023-05-26 12:40:00,30.82,30.86,30.77,30.78,71436.0,27.6102,27.6461,27.5655,27.5744,71436.0
2023-05-26 12:50:00,30.78,30.86,30.73,30.81,147418.0,27.5744,27.6461,27.5296,27.6013,147418.0
2023-05-26 13:00:00,30.81,30.83,30.76,30.8,157007.0,27.6013,27.6192,27.5565,27.5923,157007.0
2023-05-26 13:10:00,30.8,30.81,30.59,30.62,84764.0,27.5923,27.6013,27.4042,27.4311,84764.0
2023-05-26 13:20:00,30.61,30.7,30.61,30.64,107487.0,27.4221,27.5027,27.4221,27.449,107487.0
2023-05-26 13:30:00,30.64,30.72,30.63,30.66,99947.0,27.449,27.5207,27.44,27.4669,99947.0
2023-05-26 13:40:00,30.65,30.67,30.57,30.67,83392.0,27.458,27.4759,27.3863,27.4759,83392.0
2023-05-26 13:50:00,30.67,30.72,30.64,30.67,55791.0,27.4759,27.5207,27.449,27.4759,55791.0
2023-05-26 14:00:00,30.68,30.7,30.61,30.62,70193.0,27.4848,27.5027,27.4221,27.4311,70193.0
2023-05-26 14:10:00,30.62,30.74,30.62,30.71,62254.0,27.4311,27.5386,27.4311,27.5117,62254.0
2023-05-26 14:20:00,30.71,30.75,30.69,30.73,58116.0,27.5117,27.5475,27.4938,27.5296,58116.0
2023-05-26 14:30:00,30.71,30.78,30.71,30.77,65381.0,27.5117,27.5744,27.5117,27.5655,65381.0
2023-05-26 14:40:00,30.77,30.8,30.76,30.78,65563.0,27.5655,27.5923,27.5565,27.5744,65563.0
2023-05-26 14:50:00,30.78,30.82,30.69,30.71,88338.0,27.5744,27.6102,27.4938,27.5117,88338.0
2023-05-26 15:00:00,30.71,30.77,30.71,30.75,78356.0,27.5117,27.5655,27.5117,27.5475,78356.0
2023-05-26 15:10:00,30.75,30.76,30.67,30.71,134321.0,27.5475,27.5565,27.4759,27.5117,134321.0
2023-05-26 15:20:00,30.71,30.74,30.65,30.65,112519.0,27.5117,27.5386,27.458,27.458,112519.0
2023-05-26 15:30:00,30.65,30.68,30.63,30.68,137123.0,27.458,27.4848,27.44,27.4848,137123.0
2023-05-26 15:40:00,30.69,30.77,30.67,30.72,191158.0,27.4938,27.5655,27.4759,27.5207,191158.0
2023-05-26 15:50:00,30.72,30.75,30.65,30.7,416212.0,27.5207,27.5475,27.458,27.5027,416212.0
2023-05-30 09:30:00,31.06,31.13,30.79,30.84,367234.0,27.8253,27.888,27.5834,27.6282,367234.0
2023-05-30 09:40:00,30.84,30.84,30.35,30.46,495169.0,27.6282,27.6282,27.1892,27.2877,495169.0
2023-05-30 09:50:00,30.46,30.6,30.23,30.58,351766.0,27.2877,27.4132,27.0817,27.3952,351766.0
2023-05-30 10:00:00,30.58,30.62,30.31,30.54,181287.0,27.3952,27.4311,27.1534,27.3594,181287.0
2023-05-30 10:10:00,30.54,30.89,30.54,30.86,198805.0,27.3594,27.673,27.3594,27.6461,198805.0
2023-05-30 10:20:00,30.86,30.94,30.54,30.6,348851.0,27.6461,27.7178,27.3594,27.4132,348851.0
2023-05-30 10:30:00,30.6,30.68,30.46,30.57,160548.0,27.4132,27.4848,27.2877,27.3863,160548.0
2023-05-30 10:40:00,30.57,30.73,30.55,30.65,145579.0,27.3863,27.5296,27.3684,27.458,145579.0
2023-05-30 10:50:00,30.65,30.74,30.57,30.7,188562.0,27.458,27.5386,27.3863,27.5027,188562.0
2023-05-30 11:00:00,30.7,30.85,30.66,30.72,120987.0,27.5027,27.6371,27.4669,27.5207,120987.0
2023-05-30 11:10:00,30.72,30.74,30.54,30.59,158308.0,27.5207,27.5386,27.3594,27.4042,158308.0
2023-05-30 11:20:00,30.59,30.59,30.45,30.54,140976.0,27.4042,27.4042,27.2788,27.3594,140976.0
2023-05-30 11:30:00,30.54,30.62,30.5,30.62,111874.0,27.3594,27.4311,27.3236,27.4311,111874.0
2023-05-30 11:40:00,30.62,30.67,30.54,30.55,188665.0,27.4311,27.4759,27.3594,27.3684,188665.0
2023-05-30 11:50:00,30.55,30.71,30.52,30.7,306188.0,27.3684,27.5117,27.3415,27.5027,306188.0
2023-05-30 12:00:00,30.7,30.74,30.59,30.68,92834.0,27.5027,27.5386,27.4042,27.4848,92834.0
2023-05-30 12:10:00,30.68,30.7,30.59,30.68,94307.0,27.4848,27.5027,27.4042,27.4848,94307.0
2023-05-30 12:20:00,30.67,30.79,30.64,30.73,109928.0,27.4759,27.5834,27.449,27.5296,109928.0
2023-05-30 12:30:00,30.74,30.79,30.65,30.65,123426.0,27.5386,27.5834,27.458,27.458,123426.0
2023-05-30 12:40:00,30.66,30.68,30.59,30.66,161442.0,27.4669,27.4848,27.4042,27.4669,161442.0
2023-05-30 12:50:00,30.65,30.73,30.59,30.71,91017.0,27.458,27.5296,27.4042,27.5117,91017.0
2023-05-30 13:00:00,30.71,30.74,30.63,30.63,106892.0,27.5117,27.5386,27.44,27.44,106892.0
2023-05-30 13:10:00,30.64,30.74,30.59,30.74,100847.0,27.449,27.5386,27.4042,27.5386,100847.0
2023-05-30 13:20:00,30.74,30.77,30.62,30.63,131267.0,27.5386,27.5655,27.4311,27.44,131267.0
2023-05-30 13:30:00,30.63,30.75,30.6,30.71,109491.0,27.44,27.5475,27.4132,27.5117,109491.0
2023-05-30 13:40:00,30.71,30.77,30.66,30.75,81147.0,27.5117,27.5655,27.4669,27.5475,81147.0
2023-05-30 13:50:00,30.76,30.77,30.68,30.71,97594.0,27.5565,27.5655,27.4848,27.5117,97594.0
2023-05-30 14:00:00,30.71,30.77,30.69,30.7,111264.0,27.5117,27.5655,27.4938,27.5027,111264.0
2023-05-30 14:10:00,30.69,30.82,30.69,30.81,102779.0,27.4938,27.6102,27.4938,27.6013,102779.0
2023-05-30 14:20:00,30.8,30.9,30.8,30.89,139619.0,27.5923,27.6819,27.5923,27.673,139619.0
2023-05-30 14:30:00,30.89,31.0,30.86,31.0,119348.0,27.673,27.7715,27.6461,27.7715,119348.0
2023-05-30 14:40:00,30.99,31.04,30.96,30.99,131416.0,27.7625,27.8073,27.7357,27.7625,131416.0
2023-05-30 14:50:00,30.99,31.02,30.91,30.91,161942.0,27.7625,27.7894,27.6909,27.6909,161942.0
2023-05-30 15:00:00,30.91,31.02,30.89,30.98,192221.0,27.6909,27.7894,27.673,27.7536,192221.0
2023-05-30 15:10:00,30.97,31.02,30.95,30.96,220899.0,27.7446,27.7894,27.7267,27.7357,220899.0
2023-05-30 15:20:00,30.96,31.01,30.91,30.96,267990.0,27.7357,27.7805,27.6909,27.7357,267990.0
2023-05-30 15:30:00,30.96,31.0,30.88,30.98,243476.0,27.7357,27.7715,27.664,27.7536,243476.0
2023-05-30 15:40:00,30.97,31.03,30.93,31.03,311685.0,27.7446,27.7984,27.7088,27.7984,311685.0
2023-05-30 15:50:00,31.02,31.14,30.96,31.08,772002.0,27.7894,27.8969,27.7357,27.8432,772002.0
2023-05-31 09:30:00,30.61,30.72,30.43,30.6,243255.0,27.4221,27.5207,27.2609,27.4132,243255.0
2023-05-31 09:40:00,30.59,30.79,30.47,30.52,230756.0,27.4042,27.5834,27.2967,27.3415,230756.0
2023-05-31 09:50:00,30.51,30.66,30.51,30.63,159377.0,27.3325,27.4669,27.3325,27.44,159377.0
2023-05-31 10:00:00,30.64,30.66,30.25,30.29,249231.0,27.449,27.4669,27.0996,27.1354,249231.0
2023-05-31 10:10:00,30.3,30.41,29.73,29.78,1246812.0,27.1444,27.2429,26.6338,26.6786,1246812.0
2023-05-31 10:20:00,29.77,30.01,29.73,29.88,862059.0,26.6696,26.8846,26.6338,26.7681,862059.0
2023-05-31 10:30:00,29.88,29.91,29.58,29.65,712800.0,26.7681,26.795,26.4994,26.5621,712800.0
2023-05-31 10:40:00,29.64,29.71,29.51,29.58,525931.0,26.5531,26.6159,26.4367,26.4994,525931.0
2023-05-31 10:50:00,29.58,29.76,29.44,29.64,554827.0,26.4994,26.6606,26.374,26.5531,554827.0
2023-05-31 11:00:00,29.64,29.87,29.58,29.73,401279.0,26.5531,26.7592,26.4994,26.6338,401279.0
2023-05-31 11:10:00,29.73,29.85,29.7,29.83,225632.0,26.6338,26.7413,26.6069,26.7234,225632.0
2023-05-31 11:20:00,29.83,29.92,29.59,29.61,274458.0,26.7234,26.804,26.5083,26.5263,274458.0
2023-05-31 11:30:00,29.61,29.86,29.6,29.7,417221.0,26.5263,26.7502,26.5173,26.6069,417221.0
2023-05-31 11:40:00,29.69,29.91,29.67,29.73,272622.0,26.5979,26.795,26.58,26.6338,272622.0
2023-05-31 11:50:00,29.72,29.86,29.63,29.86,133126.0,26.6248,26.7502,26.5442,26.7502,133126.0
2023-05-31 12:00:00,29.86,29.9,29.69,29.71,209548.0,26.7502,26.7861,26.5979,26.6159,209548.0
2023-05-31 12:10:00,29.71,29.84,29.66,29.8,201367.0,26.6159,26.7323,26.5711,26.6965,201367.0
2023-05-31 12:20:00,29.8,30.0,29.8,29.96,270331.0,26.6965,26.8756,26.6965,26.8398,270331.0
2023-05-31 12:30:00,29.96,30.06,29.89,30.0,312219.0,26.8398,26.9294,26.7771,26.8756,312219.0
2023-05-31 12:40:00,30.0,30.19,29.98,30.17,282586.0,26.8756,27.0459,26.8577,27.0279,282586.0
2023-05-31 12:50:00,30.17,30.2,30.06,30.11,237394.0,27.0279,27.0548,26.9294,26.9742,237394.0
2023-05-31 13:00:00,30.11,30.27,30.07,30.27,169279.0,26.9742,27.1175,26.9384,27.1175,169279.0
2023-05-31 13:10:00,30.27,30.31,30.22,30.3,197526.0,27.1175,27.1534,27.0727,27.1444,197526.0
2023-05-31 13:20:00,30.29,30.3,30.08,30.19,214318.0,27.1354,27.1444,26.9473,27.0459,214318.0
2023-05-31 13:30:00,30.19,30.26,30.12,30.24,349007.0,27.0459,27.1086,26.9832,27.0907,349007.0
2023-05-31 13:40:00,30.24,30.36,30.23,30.31,404575.0,27.0907,27.1982,27.0817,27.1534,404575.0
2023-05-31 13:50:00,30.31,30.46,30.31,30.46,201020.0,27.1534,27.2877,27.1534,27.2877,201020.0
2023-05-31 14:00:00,30.46,30.56,30.45,30.53,210763.0,27.2877,27.3773,27.2788,27.3505,210763.0
2023-05-31 14:10:00,30.54,30.62,30.52,30.6,294970.0,27.3594,27.4311,27.3415,27.4132,294970.0
2023-05-31 14:20:00,30.6,30.7,30.57,30.67,230562.0,27.4132,27.5027,27.3863,27.4759,230562.0
2023-05-31 14:30:00,30.67,30.68,30.53,30.67,476693.0,27.4759,27.4848,27.3505,27.4759,476693.0
2023-05-31 14:40:00,30.67,30.72,30.59,30.61,202285.0,27.4759,27.5207,27.4042,27.4221,202285.0
2023-05-31 14:50:00,30.61,30.67,30.5,30.67,269501.0,27.4221,27.4759,27.3236,27.4759,269501.0
2023-05-31 15:00:00,30.67,30.72,30.59,30.63,268702.0,27.4759,27.5207,27.4042,27.44,268702.0
2023-05-31 15:10:00,30.63,30.74,30.59,30.66,216273.0,27.44,27.5386,27.4042,27.4669,216273.0
2023-05-31 15:20:00,30.66,30.69,30.59,30.61,287537.0,27.4669,27.4938,27.4042,27.4221,287537.0
2023-05-31 15:30:00,30.61,30.68,30.58,30.66,388324.0,27.4221,27.4848,27.3952,27.4669,388324.0
2023-05-31 15:40:00,30.66,30.73,30.58,30.59,567942.0,27.4669,27.5296,27.3952,27.4042,567942.0
2023-05-31 15:50:00,30.58,30.65,30.47,30.48,2052093.0,27.3952,27.458,27.2967,27.3057,2052093.0
2023-06-01 09:30:00,31.04,31.38,30.82,30.92,996341.0,27.8073,28.1119,27.6102,27.6998,996341.0
2023-06-01 09:40:00,30.9,30.91,30.4,30.66,637609.0,27.6819,27.6909,27.234,27.4669,637609.0
2023-06-01 09:50:00,30.66,30.74,30.56,30.64,412394.0,27.4669,27.5386,27.3773,27.449,412394.0
2023-06-01 10:00:00,30.64,31.07,30.55,30.96,523167.0,27.449,27.8342,27.3684,27.7357,523167.0
2023-06-01 10:10:00,30.97,31.03,30.71,30.88,477116.0,27.7446,27.7984,27.5117,27.664,477116.0
2023-06-01 10:20:00,30.87,31.14,30.78,31.1,584409.0,27.655,27.8969,27.5744,27.8611,584409.0
2023-06-01 10:30:00,31.1,31.29,31.08,31.25,436616.0,27.8611,28.0313,27.8432,27.9955,436616.0
2023-06-01 10:40:00,31.25,31.33,31.15,31.23,331903.0,27.9955,28.0671,27.9059,27.9775,331903.0
2023-06-01 10:50:00,31.23,31.32,31.13,31.13,233694.0,27.9775,28.0582,27.888,27.888,233694.0
2023-06-01 11:00:00,31.13,31.17,30.99,31.01,285163.0,27.888,27.9238,27.7625,27.7805,285163.0
2023-06-01 11:10:00,31.01,31.18,31.0,31.07,168101.0,27.7805,27.9328,27.7715,27.8342,168101.0
2023-06-01 11:20:00,31.08,31.14,31.03,31.05,239879.0,27.8432,27.8969,27.7984,27.8163,239879.0
2023-06-01 11:30:00,31.06,31.23,31.04,31.19,319320.0,27.8253,27.9775,27.8073,27.9417,319320.0
2023-06-01 11:40:00,31.19,31.27,31.13,31.27,168897.0,27.9417,28.0134,27.888,28.0134,168897.0
2023-06-01 11:50:00,31.26,31.28,31.11,31.12,190330.0,28.0044,28.0223,27.87,27.879,190330.0
2023-06-01 12:00:00,31.12,31.17,31.05,31.05,240219.0,27.879,27.9238,27.8163,27.8163,240219.0
2023-06-01 12:10:00,31.05,31.2,31.05,31.2,245868.0,27.8163,27.9507,27.8163,27.9507,245868.0
2023-06-01 12:20:00,31.2,31.24,31.1,31.12,214089.0,27.9507,27.9865,27.8611,27.879,214089.0
2023-06-01 12:30:00,31.12,31.23,31.01,31.03,448256.0,27.879,27.9775,27.7805,27.7984,448256.0
2023-06-01 12:40:00,31.03,31.09,30.91,30.96,560211.0,27.7984,27.8521,27.6909,27.7357,560211.0
2023-06-01 12:50:00,30.96,31.12,30.91,31.06,485174.0,27.7357,27.879,27.6909,27.8253,485174.0
2023-06-01 13:00:00,31.06,31.12,30.96,30.96,156851.0,27.8253,27.879,27.7357,27.7357,156851.0
2023-06-01 13:10:00,30.95,31.02,30.94,30.97,141026.0,27.7267,27.7894,27.7178,27.7446,141026.0
2023-06-01 13:20:00,30.98,31.1,30.92,31.05,318684.0,27.7536,27.8611,27.6998,27.8163,318684.0
2023-06-01 13:30:00,31.05,31.08,30.99,31.02,302749.0,27.8163,27.8432,27.7625,27.7894,302749.0
2023-06-01 13:40:00,31.02,31.06,30.99,31.02,255029.0,27.7894,27.8253,27.7625,27.7894,255029.0
2023-06-01 13:50:00,31.02,31.1,30.95,31.07,225521.0,27.7894,27.8611,27.7267,27.8342,225521.0
2023-06-01 14:00:00,31.07,31.09,31.0,31.06,236179.0,27.8342,27.8521,27.7715,27.8253,236179.0
2023-06-01 14:10:00,31.07,31.16,31.04,31.14,320382.0,27.8342,27.9148,27.8073,27.8969,320382.0
2023-06-01 14:20:00,31.15,31.15,31.04,31.05,244045.0,27.9059,27.9059,27.8073,27.8163,244045.0
2023-06-01 14:30:00,31.05,31.09,30.96,30.99,414063.0,27.8163,27.8521,27.7357,27.7625,414063.0
2023-06-01 14:40:00,30.99,31.03,30.98,30.99,239225.0,27.7625,27.7984,27.7536,27.7625,239225.0
2023-06-01 14:50:00,30.99,31.06,30.97,31.0,296183.0,27.7625,27.8253,27.7446,27.7715,296183.0
2023-06-01 15:00:00,31.0,31.04,30.95,30.99,631744.0,27.7715,27.8073,27.7267,27.7625,631744.0
2023-06-01 15:10:00,31.0,31.05,30.99,31.01,387231.0,27.7715,27.8163,27.7625,27.7805,387231.0
2023-06-01 15:20:00,31.0,31.05,30.95,30.98,433241.0,27.7715,27.8163,27.7267,27.7536,433241.0
2023-06-01 15:30:00,30.97,30.99,30.86,30.91,602832.0,27.7446,27.7625,27.6461,27.6909,602832.0
2023-06-01 15:40:00,30.9,31.05,30.89,31.01,339575.0,27.6819,27.8163,27.673,27.7805,339575.0
2023-06-01 15:50:00,31.01,31.01,30.91,30.96,768349.0,27.7805,27.7805,27.6909,27.7357,768349.0
2023-06-02 09:30:00,31.29,31.64,31.18,31.51,411619.0,28.0313,28.3449,27.9328,28.2284,411619.0
2023-06-02 09:40:00,31.5,31.61,31.37,31.47,288473.0,28.2194,28.318,28.103,28.1926,288473.0
2023-06-02 09:50:00,31.48,31.65,31.4,31.45,286463.0,28.2015,28.3538,28.1298,28.1746,286463.0
2023-06-02 10:00:00,31.45,31.61,31.41,31.58,291216.0,28.1746,28.318,28.1388,28.2911,291216.0
2023-06-02 10:10:00,31.58,31.7,31.52,31.7,268674.0,28.2911,28.3986,28.2373,28.3986,268674.0
2023-06-02 10:20:00,31.7,31.98,31.68,31.95,436920.0,28.3986,28.6494,28.3807,28.6226,436920.0
2023-06-02 10:30:00,31.97,32.08,31.88,32.05,311247.0,28.6405,28.739,28.5599,28.7122,311247.0
2023-06-02 10:40:00,32.06,32.08,31.95,32.08,283364.0,28.7211,28.739,28.6226,28.739,283364.0
2023-06-02 10:50:00,32.08,32.11,31.99,32.05,223677.0,28.739,28.7659,28.6584,28.7122,223677.0
2023-06-02 11:00:00,32.05,32.26,32.03,32.06,265089.0,28.7122,28.9003,28.6942,28.7211,265089.0
2023-06-02 11:10:00,32.07,32.25,32.07,32.24,142465.0,28.7301,28.8913,28.7301,28.8824,142465.0
2023-06-02 11:20:00,32.24,32.26,32.17,32.22,235307.0,28.8824,28.9003,28.8197,28.8644,235307.0
2023-06-02 11:30:00,32.22,32.29,32.08,32.09,168536.0,28.8644,28.9272,28.739,28.748,168536.0
2023-06-02 11:40:00,32.1,32.13,31.97,32.02,140619.0,28.7569,28.7838,28.6405,28.6853,140619.0
2023-06-02 11:50:00,32.02,32.12,32.0,32.12,145094.0,28.6853,28.7749,28.6674,28.7749,145094.0
2023-06-02 12:00:00,32.12,32.22,32.0,32.18,149640.0,28.7749,28.8644,28.6674,28.8286,149640.0
2023-06-02 12:10:00,32.19,32.3,32.18,32.3,184232.0,28.8376,28.9361,28.8286,28.9361,184232.0
2023-06-02 12:20:00,32.3,32.31,32.2,32.24,133409.0,28.9361,28.9451,28.8465,28.8824,133409.0
2023-06-02 12:30:00,32.25,32.38,32.23,32.32,368819.0,28.8913,29.0078,28.8734,28.954,368819.0
2023-06-02 12:40:00,32.32,32.34,32.23,32.27,145008.0,28.954,28.9719,28.8734,28.9092,145008.0
2023-06-02 12:50:00,32.28,32.35,32.27,32.34,92126.0,28.9182,28.9809,28.9092,28.9719,92126.0
2023-06-02 13:00:00,32.34,32.4,32.3,32.38,231969.0,28.9719,29.0257,28.9361,29.0078,231969.0
2023-06-02 13:10:00,32.38,32.46,32.34,32.45,167701.0,29.0078,29.0795,28.9719,29.0705,167701.0
2023-06-02 13:20:00,32.45,32.51,32.37,32.45,141881.0,29.0705,29.1242,28.9988,29.0705,141881.0
2023-06-02 13:30:00,32.45,32.51,32.38,32.47,253094.0,29.0705,29.1242,29.0078,29.0884,253094.0
2023-06-02 13:40:00,32.48,32.48,32.39,32.46,101810.0,29.0974,29.0974,29.0167,29.0795,101810.0
2023-06-02 13:50:00,32.46,32.46,32.32,32.34,170156.0,29.0795,29.0795,28.954,28.9719,170156.0
2023-06-02 14:00:00,32.34,32.35,32.16,32.21,145061.0,28.9719,28.9809,28.8107,28.8555,145061.0
2023-06-02 14:10:00,32.2,32.25,32.15,32.19,154685.0,28.8465,28.8913,28.8017,28.8376,154685.0
2023-06-02 14:20:00,32.19,32.26,32.16,32.18,144169.0,28.8376,28.9003,28.8107,28.8286,144169.0
2023-06-02 14:30:00,32.19,32.24,32.16,32.23,146569.0,28.8376,28.8824,28.8107,28.8734,146569.0
2023-06-02 14:40:00,32.23,32.26,32.2,32.21,170604.0,28.8734,28.9003,28.8465,28.8555,170604.0
2023-06-02 14:50:00,32.2,32.27,32.15,32.27,205982.0,28.8465,28.9092,28.8017,28.9092,205982.0
2023-06-02 15:00:00,32.27,32.32,32.23,32.25,237420.0,28.9092,28.954,28.8734,28.8913,237420.0
2023-06-02 15:10:00,32.26,32.31,32.21,32.29,157036.0,28.9003,28.9451,28.8555,28.9272,157036.0
2023-06-02 15:20:00,32.3,32.3,32.17,32.23,193391.0,28.9361,28.9361,28.8197,28.8734,193391.0
2023-06-02 15:30:00,32.23,32.28,32.19,32.23,226372.0,28.8734,28.9182,28.8376,28.8734,226372.0
2023-06-02 15:40:00,32.23,32.26,32.14,32.2,388794.0,28.8734,28.9003,28.7928,28.8465,388794.0
2023-06-02 15:50:00,32.2,32.21,32.05,32.07,1337865.0,28.8465,28.8555,28.7122,28.7301,1337865.0
2023-06-05 09:30:00,32.37,32.46,32.0,32.02,338423.0,28.9988,29.0795,28.6674,28.6853,338423.0
2023-06-05 09:40:00,32.01,32.1,31.82,31.88,215230.0,28.6763,28.7569,28.5061,28.5599,215230.0
2023-06-05 09:50:00,31.88,32.04,31.42,31.59,128216.0,28.5599,28.7032,28.1478,28.3001,128216.0
2023-06-05 10:00:00,31.61,31.83,31.37,31.45,158210.0,28.318,28.5151,28.103,28.1746,158210.0
2023-06-05 10:10:00,31.45,31.61,31.3,31.6,176998.0,28.1746,28.318,28.0403,28.309,176998.0
2023-06-05 10:20:00,31.6,31.6,31.38,31.43,213207.0,28.309,28.309,28.1119,28.1567,213207.0
2023-06-05 10:30:00,31.43,31.68,31.41,31.63,193035.0,28.1567,28.3807,28.1388,28.3359,193035.0
2023-06-05 10:40:00,31.63,31.84,31.55,31.8,366177.0,28.3359,28.524,28.2642,28.4882,366177.0
2023-06-05 10:50:00,31.8,31.85,31.49,31.63,169121.0,28.4882,28.533,28.2105,28.3359,169121.0
2023-06-05 11:00:00,31.64,31.75,31.6,31.75,165337.0,28.3449,28.4434,28.309,28.4434,165337.0
2023-06-05 11:10:00,31.75,31.8,31.63,31.74,118791.0,28.4434,28.4882,28.3359,28.4344,118791.0
2023-06-05 11:20:00,31.75,31.77,31.66,31.69,142418.0,28.4434,28.4613,28.3628,28.3896,142418.0
2023-06-05 11:30:00,31.69,31.75,31.64,31.7,140267.0,28.3896,28.4434,28.3449,28.3986,140267.0
2023-06-05 11:40:00,31.71,31.88,31.7,31.83,230323.0,28.4076,28.5599,28.3986,28.5151,230323.0
2023-06-05 11:50:00,31.83,31.85,31.75,31.79,130092.0,28.5151,28.533,28.4434,28.4792,130092.0
2023-06-05 12:00:00,31.8,31.82,31.71,31.82,135552.0,28.4882,28.5061,28.4076,28.5061,135552.0
2023-06-05 12:10:00,31.81,31.97,31.81,31.94,129155.0,28.4971,28.6405,28.4971,28.6136,129155.0
2023-06-05 12:20:00,31.93,31.95,31.86,31.92,76953.0,28.6046,28.6226,28.5419,28.5957,76953.0
2023-06-05 12:30:00,31.92,31.98,31.92,31.94,87636.0,28.5957,28.6494,28.5957,28.6136,87636.0
2023-06-05 12:40:00,31.94,32.0,31.91,31.93,114270.0,28.6136,28.6674,28.5867,28.6046,114270.0
2023-06-05 12:50:00,31.93,31.99,31.91,31.96,105661.0,28.6046,28.6584,28.5867,28.6315,105661.0
2023-06-05 13:00:00,31.96,31.98,31.87,31.96,87526.0,28.6315,28.6494,28.5509,28.6315,87526.0
2023-06-05 13:10:00,31.96,31.97,31.77,31.91,182690.0,28.6315,28.6405,28.4613,28.5867,182690.0
2023-06-05 13:20:00,31.91,31.93,31.79,31.85,120358.0,28.5867,28.6046,28.4792,28.533,120358.0
2023-06-05 13:30:00,31.85,31.87,31.8,31.84,69391.0,28.533,28.5509,28.4882,28.524,69391.0
2023-06-05 13:40:00,31.84,31.97,31.84,31.97,92443.0,28.524,28.6405,28.524,28.6405,92443.0
2023-06-05 13:50:00,31.96,32.0,31.92,31.95,84489.0,28.6315,28.6674,28.5957,28.6226,84489.0
2023-06-05 14:00:00,31.94,31.94,31.8,31.8,81818.0,28.6136,28.6136,28.4882,28.4882,81818.0
2023-06-05 14:10:00,31.81,31.89,31.78,31.86,106976.0,28.4971,28.5688,28.4703,28.5419,106976.0
2023-06-05 14:20:00,31.86,31.86,31.75,31.81,112564.0,28.5419,28.5419,28.4434,28.4971,112564.0
2023-06-05 14:30:00,31.81,31.81,31.65,31.76,231149.0,28.4971,28.4971,28.3538,28.4524,231149.0
2023-06-05 14:40:00,31.76,31.81,31.74,31.79,143663.0,28.4524,28.4971,28.4344,28.4792,143663.0
2023-06-05 14:50:00,31.79,31.97,31.74,31.94,215022.0,28.4792,28.6405,28.4344,28.6136,215022.0
2023-06-05 15:00:00,31.94,31.97,31.77,31.81,245758.0,28.6136,28.6405,28.4613,28.4971,245758.0
2023-06-05 15:10:00,31.81,31.85,31.77,31.81,269013.0,28.4971,28.533,28.4613,28.4971,269013.0
2023-06-05 15:20:00,31.81,31.85,31.77,31.78,137358.0,28.4971,28.533,28.4613,28.4703,137358.0
2023-06-05 15:30:00,31.78,31.78,31.66,31.75,262968.0,28.4703,28.4703,28.3628,28.4434,262968.0
2023-06-05 15:40:00,31.75,31.78,31.71,31.77,242988.0,28.4434,28.4703,28.4076,28.4613,242988.0
2023-06-05 15:50:00,31.76,31.83,31.71,31.75,834910.0,28.4524,28.5151,28.4076,28.4434,834910.0
2023-06-06 09:30:00,31.54,32.14,31.44,32.01,253540.0,28.2553,28.7928,28.1657,28.6763,253540.0
2023-06-06 09:40:00,32.02,32.37,31.98,32.26,140418.0,28.6853,28.9988,28.6494,28.9003,140418.0
2023-06-06 09:50:00,32.27,32.38,32.16,32.34,157463.0,28.9092,29.0078,28.8107,28.9719,157463.0
2023-06-06 10:00:00,32.36,32.56,32.33,32.55,174287.0,28.9899,29.169,28.963,29.1601,174287.0
2023-06-06 10:10:00,32.55,32.71,32.52,32.66,223004.0,29.1601,29.3034,29.1332,29.2586,223004.0
2023-06-06 10:20:00,32.67,32.92,32.65,32.88,281951.0,29.2676,29.4915,29.2497,29.4557,281951.0
2023-06-06 10:30:00,32.89,32.94,32.75,32.83,164911.0,29.4647,29.5095,29.3392,29.4109,164911.0
2023-06-06 10:40:00,32.82,32.96,32.78,32.95,158475.0,29.402,29.5274,29.3661,29.5184,158475.0
2023-06-06 10:50:00,32.95,33.15,32.95,33.15,207576.0,29.5184,29.6976,29.5184,29.6976,207576.0
2023-06-06 11:00:00,33.16,33.29,33.11,33.29,182557.0,29.7065,29.823,29.6618,29.823,182557.0
2023-06-06 11:10:00,33.28,33.44,33.24,33.44,351898.0,29.8141,29.9574,29.7782,29.9574,351898.0
2023-06-06 11:20:00,33.43,33.44,33.18,33.39,364427.0,29.9484,29.9574,29.7245,29.9126,364427.0
2023-06-06 11:30:00,33.4,33.5,33.24,33.47,259159.0,29.9216,30.0111,29.7782,29.9843,259159.0
2023-06-06 11:40:00,33.47,33.6,33.35,33.59,302489.0,29.9843,30.1007,29.8768,30.0918,302489.0
2023-06-06 11:50:00,33.59,33.64,33.47,33.55,330279.0,30.0918,30.1366,29.9843,30.0559,330279.0
2023-06-06 12:00:00,33.55,33.57,33.35,33.45,274441.0,30.0559,30.0739,29.8768,29.9663,274441.0
2023-06-06 12:10:00,33.45,33.55,33.34,33.38,241361.0,29.9663,30.0559,29.8678,29.9036,241361.0
2023-06-06 12:20:00,33.39,33.4,33.27,33.29,95274.0,29.9126,29.9216,29.8051,29.823,95274.0
2023-06-06 12:30:00,33.29,33.35,33.22,33.26,183053.0,29.823,29.8768,29.7603,29.7961,183053.0
2023-06-06 12:40:00,33.26,33.29,33.2,33.23,94288.0,29.7961,29.823,29.7424,29.7693,94288.0
2023-06-06 12:50:00,33.23,33.26,33.08,33.13,194593.0,29.7693,29.7961,29.6349,29.6797,194593.0
2023-06-06 13:00:00,33.14,33.16,33.06,33.11,151089.0,29.6886,29.7065,29.617,29.6618,151089.0
2023-06-06 13:10:00,33.11,33.21,33.08,33.09,121686.0,29.6618,29.7513,29.6349,29.6438,121686.0
2023-06-06 13:20:00,33.09,33.11,32.95,33.05,137767.0,29.6438,29.6618,29.5184,29.608,137767.0
2023-06-06 13:30:00,33.05,33.16,32.98,33.1,165262.0,29.608,29.7065,29.5453,29.6528,165262.0
2023-06-06 13:40:00,33.11,33.13,32.93,33.02,109019.0,29.6618,29.6797,29.5005,29.5811,109019.0
2023-06-06 13:50:00,33.02,33.06,32.95,33.05,116577.0,29.5811,29.617,29.5184,29.608,116577.0
2023-06-06 14:00:00,33.04,33.05,32.81,32.84,157595.0,29.599,29.608,29.393,29.4199,157595.0
2023-06-06 14:10:00,32.84,32.95,32.8,32.92,119239.0,29.4199,29.5184,29.384,29.4915,119239.0
2023-06-06 14:20:00,32.93,33.01,32.89,32.99,140991.0,29.5005,29.5722,29.4647,29.5543,140991.0
2023-06-06 14:30:00,32.99,33.02,32.9,32.93,162998.0,29.5543,29.5811,29.4736,29.5005,162998.0
2023-06-06 14:40:00,32.93,33.02,32.92,32.99,109769.0,29.5005,29.5811,29.4915,29.5543,109769.0
2023-06-06 14:50:00,32.98,33.01,32.9,32.96,126493.0,29.5453,29.5722,29.4736,29.5274,126493.0
2023-06-06 15:00:00,32.97,33.04,32.95,33.0,125611.0,29.5363,29.599,29.5184,29.5632,125611.0
2023-06-06 15:10:00,33.0,33.05,32.98,33.0,173415.0,29.5632,29.608,29.5453,29.5632,173415.0
2023-06-06 15:20:00,33.0,33.08,32.99,33.08,159372.0,29.5632,29.6349,29.5543,29.6349,159372.0
2023-06-06 15:30:00,33.08,33.19,33.07,33.08,246950.0,29.6349,29.7334,29.6259,29.6349,246950.0
2023-06-06 15:40:00,33.08,33.13,33.0,33.02,315652.0,29.6349,29.6797,29.5632,29.5811,315652.0
2023-06-06 15:50:00,33.01,33.13,33.01,33.06,590948.0,29.5722,29.6797,29.5722,29.617,590948.0
2023-06-07 09:30:00,33.19,33.28,32.8,33.18,317688.0,29.7334,29.8141,29.384,29.7245,317688.0
2023-06-07 09:40:00,33.19,33.24,32.82,32.9,215432.0,29.7334,29.7782,29.402,29.4736,215432.0
2023-06-07 09:50:00,32.89,33.04,32.81,33.01,180745.0,29.4647,29.599,29.393,29.5722,180745.0
2023-06-07 10:00:00,33.02,33.1,32.93,33.04,145586.0,29.5811,29.6528,29.5005,29.599,145586.0
2023-06-07 10:10:00,33.04,33.18,32.92,32.93,311466.0,29.599,29.7245,29.4915,29.5005,311466.0
2023-06-07 10:20:00,32.9,33.29,32.86,33.23,255630.0,29.4736,29.823,29.4378,29.7693,255630.0
2023-06-07 10:30:00,33.23,33.35,33.01,33.11,213514.0,29.7693,29.8768,29.5722,29.6618,213514.0
2023-06-07 10:40:00,33.1,33.26,33.05,33.15,146927.0,29.6528,29.7961,29.608,29.6976,146927.0
2023-06-07 10:50:00,33.15,33.21,32.94,33.18,126704.0,29.6976,29.7513,29.5095,29.7245,126704.0
2023-06-07 11:00:00,33.17,33.26,33.14,33.23,112665.0,29.7155,29.7961,29.6886,29.7693,112665.0
2023-06-07 11:10:00,33.23,33.28,33.2,33.23,92320.0,29.7693,29.8141,29.7424,29.7693,92320.0
2023-06-07 11:20:00,33.23,33.4,33.19,33.4,139785.0,29.7693,29.9216,29.7334,29.9216,139785.0
2023-06-07 11:30:00,33.39,33.47,33.36,33.41,177556.0,29.9126,29.9843,29.8857,29.9305,177556.0
2023-06-07 11:40:00,33.41,33.41,33.23,33.3,139942.0,29.9305,29.9305,29.7693,29.832,139942.0
2023-06-07 11:50:00,33.29,33.3,33.08,33.12,89324.0,29.823,29.832,29.6349,29.6707,89324.0
2023-06-07 12:00:00,33.13,33.26,33.07,33.24,90757.0,29.6797,29.7961,29.6259,29.7782,90757.0
2023-06-07 12:10:00,33.23,33.36,33.21,33.33,115658.0,29.7693,29.8857,29.7513,29.8588,115658.0
2023-06-07 12:20:00,33.33,33.42,33.29,33.41,189289.0,29.8588,29.9395,29.823,29.9305,189289.0
2023-06-07 12:30:00,33.41,33.48,33.37,33.45,136995.0,29.9305,29.9932,29.8947,29.9663,136995.0
2023-06-07 12:40:00,33.45,33.54,33.36,33.37,117809.0,29.9663,30.047,29.8857,29.8947,117809.0
2023-06-07 12:50:00,33.37,33.43,33.33,33.42,95469.0,29.8947,29.9484,29.8588,29.9395,95469.0
2023-06-07 13:00:00,33.43,33.47,33.32,33.45,142113.0,29.9484,29.9843,29.8499,29.9663,142113.0
2023-06-07 13:10:00,33.45,33.55,33.37,33.43,142905.0,29.9663,30.0559,29.8947,29.9484,142905.0
2023-06-07 13:20:00,33.43,33.47,33.39,33.43,97059.0,29.9484,29.9843,29.9126,29.9484,97059.0
2023-06-07 13:30:00,33.42,33.43,33.16,33.17,108266.0,29.9395,29.9484,29.7065,29.7155,108266.0
2023-06-07 13:40:00,33.17,33.27,33.16,33.19,131434.0,29.7155,29.8051,29.7065,29.7334,131434.0
2023-06-07 13:50:00,33.19,33.26,33.17,33.21,106342.0,29.7334,29.7961,29.7155,29.7513,106342.0
2023-06-07 14:00:00,33.2,33.3,33.19,33.29,107177.0,29.7424,29.832,29.7334,29.823,107177.0
2023-06-07 14:10:00,33.3,33.39,33.21,33.39,120528.0,29.832,29.9126,29.7513,29.9126,120528.0
2023-06-07 14:20:00,33.39,33.49,33.37,33.48,126984.0,29.9126,30.0022,29.8947,29.9932,126984.0
2023-06-07 14:30:00,33.48,33.51,33.42,33.46,117265.0,29.9932,30.0201,29.9395,29.9753,117265.0
2023-06-07 14:40:00,33.45,33.47,33.39,33.41,132122.0,29.9663,29.9843,29.9126,29.9305,132122.0
2023-06-07 14:50:00,33.41,33.61,33.4,33.59,112147.0,29.9305,30.1097,29.9216,30.0918,112147.0
2023-06-07 15:00:00,33.6,33.64,33.53,33.55,161906.0,30.1007,30.1366,30.038,30.0559,161906.0
2023-06-07 15:10:00,33.55,33.61,33.52,33.57,187434.0,30.0559,30.1097,30.0291,30.0739,187434.0
2023-06-07 15:20:00,33.57,33.61,33.54,33.58,115271.0,30.0739,30.1097,30.047,30.0828,115271.0
2023-06-07 15:30:00,33.58,33.63,33.54,33.61,155524.0,30.0828,30.1276,30.047,30.1097,155524.0
2023-06-07 15:40:00,33.61,33.73,33.59,33.7,278666.0,30.1097,30.2172,30.0918,30.1903,278666.0
2023-06-07 15:50:00,33.71,33.75,33.48,33.49,914098.0,30.1993,30.2351,29.9932,30.0022,914098.0
2023-06-08 09:30:00,33.52,33.61,32.97,32.97,390227.0,30.0291,30.1097,29.5363,29.5363,390227.0
2023-06-08 09:40:00,32.98,33.13,32.77,32.85,352672.0,29.5453,29.6797,29.3572,29.4288,352672.0
2023-06-08 09:50:00,32.85,32.93,32.68,32.69,241711.0,29.4288,29.5005,29.2765,29.2855,241711.0
2023-06-08 10:00:00,32.69,32.79,32.54,32.6,434656.0,29.2855,29.3751,29.1511,29.2049,434656.0
2023-06-08 10:10:00,32.61,32.82,32.54,32.76,283755.0,29.2138,29.402,29.1511,29.3482,283755.0
2023-06-08 10:20:00,32.76,32.79,32.64,32.72,136999.0,29.3482,29.3751,29.2407,29.3124,136999.0
2023-06-08 10:30:00,32.72,32.77,32.55,32.7,136212.0,29.3124,29.3572,29.1601,29.2945,136212.0
2023-06-08 10:40:00,32.7,32.87,32.7,32.78,149405.0,29.2945,29.4468,29.2945,29.3661,149405.0
2023-06-08 10:50:00,32.79,32.81,32.63,32.73,122034.0,29.3751,29.393,29.2317,29.3213,122034.0
2023-06-08 11:00:00,32.73,32.74,32.51,32.6,191778.0,29.3213,29.3303,29.1242,29.2049,191778.0
2023-06-08 11:10:00,32.6,32.69,32.55,32.69,204608.0,29.2049,29.2855,29.1601,29.2855,204608.0
2023-06-08 11:20:00,32.68,32.85,32.67,32.84,171559.0,29.2765,29.4288,29.2676,29.4199,171559.0
2023-06-08 11:30:00,32.83,32.93,32.75,32.89,201530.0,29.4109,29.5005,29.3392,29.4647,201530.0
2023-06-08 11:40:00,32.89,32.95,32.72,32.76,129783.0,29.4647,29.5184,29.3124,29.3482,129783.0
2023-06-08 11:50:00,32.76,32.76,32.7,32.72,103356.0,29.3482,29.3482,29.2945,29.3124,103356.0
2023-06-08 12:00:00,32.72,32.83,32.7,32.77,96944.0,29.3124,29.4109,29.2945,29.3572,96944.0
2023-06-08 12:10:00,32.77,32.85,32.75,32.83,107059.0,29.3572,29.4288,29.3392,29.4109,107059.0
2023-06-08 12:20:00,32.83,32.93,32.76,32.93,109868.0,29.4109,29.5005,29.3482,29.5005,109868.0
2023-06-08 12:30:00,32.92,32.93,32.85,32.89,118735.0,29.4915,29.5005,29.4288,29.4647,118735.0
2023-06-08 12:40:00,32.89,33.0,32.88,32.95,107023.0,29.4647,29.5632,29.4557,29.5184,107023.0
2023-06-08 12:50:00,32.95,32.99,32.92,32.95,73240.0,29.5184,29.5543,29.4915,29.5184,73240.0
2023-06-08 13:00:00,32.95,33.01,32.92,33.01,94959.0,29.5184,29.5722,29.4915,29.5722,94959.0
2023-06-08 13:10:00,33.01,33.1,32.99,33.09,63784.0,29.5722,29.6528,29.5543,29.6438,63784.0
2023-06-08 13:20:00,33.1,33.11,33.05,33.1,82674.0,29.6528,29.6618,29.608,29.6528,82674.0
2023-06-08 13:30:00,33.09,33.19,33.02,33.03,116348.0,29.6438,29.7334,29.5811,29.5901,116348.0
2023-06-08 13:40:00,33.03,33.08,32.97,32.99,98474.0,29.5901,29.6349,29.5363,29.5543,98474.0
2023-06-08 13:50:00,32.99,33.07,32.98,33.05,86905.0,29.5543,29.6259,29.5453,29.608,86905.0
2023-06-08 14:00:00,33.05,33.08,32.99,33.01,121207.0,29.608,29.6349,29.5543,29.5722,121207.0
2023-06-08 14:10:00,33.02,33.08,33.0,33.06,71126.0,29.5811,29.6349,29.5632,29.617,71126.0
2023-06-08 14:20:00,33.06,33.07,32.99,33.04,89567.0,29.617,29.6259,29.5543,29.599,89567.0
2023-06-08 14:30:00,33.04,33.14,33.03,33.11,98503.0,29.599,29.6886,29.5901,29.6618,98503.0
2023-06-08 14:40:00,33.11,33.13,33.06,33.09,97254.0,29.6618,29.6797,29.617,29.6438,97254.0
2023-06-08 14:50:00,33.08,33.17,33.08,33.15,76747.0,29.6349,29.7155,29.6349,29.6976,76747.0
2023-06-08 15:00:00,33.15,33.21,33.13,33.2,115194.0,29.6976,29.7513,29.6797,29.7424,115194.0
2023-06-08 15:10:00,33.2,33.22,33.05,33.07,151247.0,29.7424,29.7603,29.608,29.6259,151247.0
2023-06-08 15:20:00,33.08,33.17,33.06,33.13,129914.0,29.6349,29.7155,29.617,29.6797,129914.0
2023-06-08 15:30:00,33.13,33.15,33.04,33.14,183128.0,29.6797,29.6976,29.599,29.6886,183128.0
2023-06-08 15:40:00,33.14,33.29,33.13,33.28,168564.0,29.6886,29.823,29.6797,29.8141,168564.0
2023-06-08 15:50:00,33.27,33.32,33.14,33.14,609222.0,29.8051,29.8499,29.6886,29.6886,609222.0
2023-06-09 09:30:00,33.28,33.51,33.02,33.16,253896.0,29.8141,30.0201,29.5811,29.7065,253896.0
2023-06-09 09:40:00,33.17,33.2,32.87,32.94,136318.0,29.7155,29.7424,29.4468,29.5095,136318.0
2023-06-09 09:50:00,32.94,33.02,32.85,32.87,152162.0,29.5095,29.5811,29.4288,29.4468,152162.0
2023-06-09 10:00:00,32.88,33.01,32.84,32.93,254215.0,29.4557,29.5722,29.4199,29.5005,254215.0
2023-06-09 10:10:00,32.94,33.01,32.8,32.96,134188.0,29.5095,29.5722,29.384,29.5274,134188.0
2023-06-09 10:20:00,32.96,32.97,32.78,32.91,162525.0,29.5274,29.5363,29.3661,29.4826,162525.0
2023-06-09 10:30:00,32.92,33.13,32.92,33.05,223617.0,29.4915,29.6797,29.4915,29.608,223617.0
2023-06-09 10:40:00,33.06,33.12,32.99,33.04,171220.0,29.617,29.6707,29.5543,29.599,171220.0
2023-06-09 10:50:00,33.04,33.05,32.88,32.92,141292.0,29.599,29.608,29.4557,29.4915,141292.0
2023-06-09 11:00:00,32.92,32.99,32.85,32.91,137188.0,29.4915,29.5543,29.4288,29.4826,137188.0
2023-06-09 11:10:00,32.92,32.92,32.75,32.84,137455.0,29.4915,29.4915,29.3392,29.4199,137455.0
2023-06-09 11:20:00,32.83,32.93,32.72,32.79,247981.0,29.4109,29.5005,29.3124,29.3751,247981.0
2023-06-09 11:30:00,32.78,32.78,32.64,32.7,198279.0,29.3661,29.3661,29.2407,29.2945,198279.0
2023-06-09 11:40:00,32.71,32.78,32.69,32.76,127658.0,29.3034,29.3661,29.2855,29.3482,127658.0
2023-06-09 11:50:00,32.76,32.8,32.73,32.8,71969.0,29.3482,29.384,29.3213,29.384,71969.0
2023-06-09 12:00:00,32.79,32.79,32.69,32.7,79542.0,29.3751,29.3751,29.2855,29.2945,79542.0
2023-06-09 12:10:00,32.7,32.83,32.69,32.76,140676.0,29.2945,29.4109,29.2855,29.3482,140676.0
2023-06-09 12:20:00,32.76,32.87,32.75,32.86,116953.0,29.3482,29.4468,29.3392,29.4378,116953.0
2023-06-09 12:30:00,32.85,32.89,32.81,32.84,94806.0,29.4288,29.4647,29.393,29.4199,94806.0
2023-06-09 12:40:00,32.84,32.85,32.7,32.75,163115.0,29.4199,29.4288,29.2945,29.3392,163115.0
2023-06-09 12:50:00,32.76,32.91,32.74,32.89,88394.0,29.3482,29.4826,29.3303,29.4647,88394.0
2023-06-09 13:00:00,32.89,32.89,32.81,32.86,137690.0,29.4647,29.4647,29.393,29.4378,137690.0
2023-06-09 13:10:00,32.86,32.87,32.75,32.82,155665.0,29.4378,29.4468,29.3392,29.402,155665.0
2023-06-09 13:20:00,32.82,32.82,32.64,32.7,135593.0,29.402,29.402,29.2407,29.2945,135593.0
2023-06-09 13:30:00,32.7,32.73,32.53,32.54,171043.0,29.2945,29.3213,29.1422,29.1511,171043.0
2023-06-09 13:40:00,32.55,32.57,32.48,32.48,202345.0,29.1601,29.178,29.0974,29.0974,202345.0
2023-06-09 13:50:00,32.48,32.59,32.48,32.58,252724.0,29.0974,29.1959,29.0974,29.187,252724.0
2023-06-09 14:00:00,32.58,32.58,32.43,32.47,144331.0,29.187,29.187,29.0526,29.0884,144331.0
2023-06-09 14:10:00,32.47,32.55,32.43,32.47,203886.0,29.0884,29.1601,29.0526,29.0884,203886.0
2023-06-09 14:20:00,32.47,32.58,32.46,32.51,141912.0,29.0884,29.187,29.0795,29.1242,141912.0
2023-06-09 14:30:00,32.5,32.52,32.43,32.44,121017.0,29.1153,29.1332,29.0526,29.0615,121017.0
2023-06-09 14:40:00,32.44,32.53,32.43,32.51,99132.0,29.0615,29.1422,29.0526,29.1242,99132.0
2023-06-09 14:50:00,32.51,32.56,32.47,32.55,109595.0,29.1242,29.169,29.0884,29.1601,109595.0
2023-06-09 15:00:00,32.55,32.64,32.48,32.49,189997.0,29.1601,29.2407,29.0974,29.1063,189997.0
2023-06-09 15:10:00,32.5,32.51,32.44,32.49,175781.0,29.1153,29.1242,29.0615,29.1063,175781.0
2023-06-09 15:20:00,32.48,32.57,32.48,32.57,131111.0,29.0974,29.178,29.0974,29.178,131111.0
2023-06-09 15:30:00,32.57,32.63,32.5,32.55,190001.0,29.178,29.2317,29.1153,29.1601,190001.0
2023-06-09 15:40:00,32.54,32.61,32.53,32.59,161542.0,29.1511,29.2138,29.1422,29.1959,161542.0
2023-06-09 15:50:00,32.59,32.68,32.56,32.63,624659.0,29.1959,29.2765,29.169,29.2317,624659.0
2023-06-12 09:30:00,32.36,32.75,32.36,32.66,227252.0,28.9899,29.3392,28.9899,29.2586,227252.0
2023-06-12 09:40:00,32.67,32.9,32.54,32.7,161646.0,29.2676,29.4736,29.1511,29.2945,161646.0
2023-06-12 09:50:00,32.7,33.05,32.69,33.0,166324.0,29.2945,29.608,29.2855,29.5632,166324.0
2023-06-12 10:00:00,33.01,33.09,32.86,32.93,148113.0,29.5722,29.6438,29.4378,29.5005,148113.0
2023-06-12 10:10:00,32.93,33.05,32.88,32.94,138666.0,29.5005,29.608,29.4557,29.5095,138666.0
2023-06-12 10:20:00,32.93,32.98,32.45,32.58,279231.0,29.5005,29.5453,29.0705,29.187,279231.0
2023-06-12 10:30:00,32.57,32.57,32.19,32.2,271830.0,29.178,29.178,28.8376,28.8465,271830.0
2023-06-12 10:40:00,32.2,32.5,32.19,32.24,178470.0,28.8465,29.1153,28.8376,28.8824,178470.0
2023-06-12 10:50:00,32.24,32.34,32.12,32.32,218115.0,28.8824,28.9719,28.7749,28.954,218115.0
2023-06-12 11:00:00,32.33,32.36,32.16,32.19,126073.0,28.963,28.9899,28.8107,28.8376,126073.0
2023-06-12 11:10:00,32.19,32.33,31.93,32.07,281632.0,28.8376,28.963,28.6046,28.7301,281632.0
2023-06-12 11:20:00,32.07,32.07,31.59,31.6,442124.0,28.7301,28.7301,28.3001,28.309,442124.0
2023-06-12 11:30:00,31.59,31.68,31.21,31.28,919736.0,28.3001,28.3807,27.9596,28.0223,919736.0
2023-06-12 11:40:00,31.29,31.35,31.05,31.21,648198.0,28.0313,28.0851,27.8163,27.9596,648198.0
2023-06-12 11:50:00,31.21,31.47,31.21,31.46,285778.0,27.9596,28.1926,27.9596,28.1836,285778.0
2023-06-12 12:00:00,31.46,31.67,31.43,31.61,218632.0,28.1836,28.3717,28.1567,28.318,218632.0
2023-06-12 12:10:00,31.62,31.74,31.59,31.68,150828.0,28.3269,28.4344,28.3001,28.3807,150828.0
2023-06-12 12:20:00,31.68,31.79,31.64,31.7,105057.0,28.3807,28.4792,28.3449,28.3986,105057.0
2023-06-12 12:30:00,31.7,31.86,31.64,31.83,101134.0,28.3986,28.5419,28.3449,28.5151,101134.0
2023-06-12 12:40:00,31.83,31.83,31.66,31.75,219071.0,28.5151,28.5151,28.3628,28.4434,219071.0
2023-06-12 12:50:00,31.75,31.86,31.66,31.85,156961.0,28.4434,28.5419,28.3628,28.533,156961.0
2023-06-12 13:00:00,31.85,31.88,31.79,31.86,158624.0,28.533,28.5599,28.4792,28.5419,158624.0
2023-06-12 13:10:00,31.85,31.87,31.76,31.78,96630.0,28.533,28.5509,28.4524,28.4703,96630.0
2023-06-12 13:20:00,31.78,31.85,31.75,31.82,102029.0,28.4703,28.533,28.4434,28.5061,102029.0
2023-06-12 13:30:00,31.83,31.83,31.68,31.79,115473.0,28.5151,28.5151,28.3807,28.4792,115473.0
2023-06-12 13:40:00,31.79,31.87,31.73,31.83,95610.0,28.4792,28.5509,28.4255,28.5151,95610.0
2023-06-12 13:50:00,31.83,31.84,31.74,31.78,142561.0,28.5151,28.524,28.4344,28.4703,142561.0
2023-06-12 14:00:00,31.77,31.87,31.77,31.84,235792.0,28.4613,28.5509,28.4613,28.524,235792.0
2023-06-12 14:10:00,31.84,31.88,31.8,31.82,118305.0,28.524,28.5599,28.4882,28.5061,118305.0
2023-06-12 14:20:00,31.82,31.88,31.8,31.83,90327.0,28.5061,28.5599,28.4882,28.5151,90327.0
2023-06-12 14:30:00,31.83,31.94,30.6,30.8,2494405.0,28.5151,28.6136,27.4132,27.5923,2494405.0
2023-06-12 14:40:00,30.8,31.49,30.71,31.45,1291322.0,27.5923,28.2105,27.5117,28.1746,1291322.0
2023-06-12 14:50:00,31.45,31.73,31.31,31.68,625595.0,28.1746,28.4255,28.0492,28.3807,625595.0
2023-06-12 15:00:00,31.69,31.77,31.54,31.72,548954.0,28.3896,28.4613,28.2553,28.4165,548954.0
2023-06-12 15:10:00,31.73,31.93,31.69,31.87,325563.0,28.4255,28.6046,28.3896,28.5509,325563.0
2023-06-12 15:20:00,31.87,31.9,31.79,31.88,259633.0,28.5509,28.5778,28.4792,28.5599,259633.0
2023-06-12 15:30:00,31.88,31.96,31.83,31.89,193154.0,28.5599,28.6315,28.5151,28.5688,193154.0
2023-06-12 15:40:00,31.89,31.95,31.85,31.9,214758.0,28.5688,28.6226,28.533,28.5778,214758.0
2023-06-12 15:50:00,31.9,31.96,31.86,31.96,671475.0,28.5778,28.6315,28.5419,28.6315,671475.0
2023-06-13 09:30:00,31.97,32.26,31.69,32.24,281710.0,28.6405,28.9003,28.3896,28.8824,281710.0
2023-06-13 09:40:00,32.22,32.44,32.16,32.39,267092.0,28.8644,29.0615,28.8107,29.0167,267092.0
2023-06-13 09:50:00,32.4,32.53,32.27,32.52,230604.0,29.0257,29.1422,28.9092,29.1332,230604.0
2023-06-13 10:00:00,32.53,32.72,32.48,32.71,213586.0,29.1422,29.3124,29.0974,29.3034,213586.0
2023-06-13 10:10:00,32.72,32.82,32.55,32.66,275461.0,29.3124,29.402,29.1601,29.2586,275461.0
2023-06-13 10:20:00,32.66,32.87,32.61,32.87,187355.0,29.2586,29.4468,29.2138,29.4468,187355.0
2023-06-13 10:30:00,32.87,32.89,32.59,32.62,161090.0,29.4468,29.4647,29.1959,29.2228,161090.0
2023-06-13 10:40:00,32.62,32.72,32.45,32.46,379555.0,29.2228,29.3124,29.0705,29.0795,379555.0
2023-06-13 10:50:00,32.46,32.51,32.39,32.43,167866.0,29.0795,29.1242,29.0167,29.0526,167866.0
2023-06-13 11:00:00,32.43,32.56,32.3,32.33,166089.0,29.0526,29.169,28.9361,28.963,166089.0
2023-06-13 11:10:00,32.34,32.4,32.28,32.29,205884.0,28.9719,29.0257,28.9182,28.9272,205884.0
2023-06-13 11:20:00,32.3,32.45,32.28,32.43,334423.0,28.9361,29.0705,28.9182,29.0526,334423.0
2023-06-13 11:30:00,32.43,32.54,32.3,32.3,124672.0,29.0526,29.1511,28.9361,28.9361,124672.0
2023-06-13 11:40:00,32.31,32.42,32.3,32.41,95037.0,28.9451,29.0436,28.9361,29.0347,95037.0
2023-06-13 11:50:00,32.4,32.49,32.39,32.43,119738.0,29.0257,29.1063,29.0167,29.0526,119738.0
2023-06-13 12:00:00,32.43,32.61,32.4,32.59,138984.0,29.0526,29.2138,29.0257,29.1959,138984.0
2023-06-13 12:10:00,32.6,32.62,32.56,32.59,89459.0,29.2049,29.2228,29.169,29.1959,89459.0
2023-06-13 12:20:00,32.59,32.6,32.51,32.55,107187.0,29.1959,29.2049,29.1242,29.1601,107187.0
2023-06-13 12:30:00,32.54,32.57,32.39,32.4,187539.0,29.1511,29.178,29.0167,29.0257,187539.0
2023-06-13 12:40:00,32.4,32.42,32.33,32.37,148210.0,29.0257,29.0436,28.963,28.9988,148210.0
2023-06-13 12:50:00,32.37,32.47,32.29,32.33,129443.0,28.9988,29.0884,28.9272,28.963,129443.0
2023-06-13 13:00:00,32.34,32.38,32.22,32.24,404452.0,28.9719,29.0078,28.8644,28.8824,404452.0
2023-06-13 13:10:00,32.23,32.42,32.18,32.41,271398.0,28.8734,29.0436,28.8286,29.0347,271398.0
2023-06-13 13:20:00,32.42,32.43,32.35,32.43,158436.0,29.0436,29.0526,28.9809,29.0526,158436.0
2023-06-13 13:30:00,32.43,32.43,32.3,32.34,101408.0,29.0526,29.0526,28.9361,28.9719,101408.0
2023-06-13 13:40:00,32.34,32.42,32.34,32.38,132126.0,28.9719,29.0436,28.9719,29.0078,132126.0
2023-06-13 13:50:00,32.39,32.4,32.29,32.37,195344.0,29.0167,29.0257,28.9272,28.9988,195344.0
2023-06-13 14:00:00,32.37,32.4,32.32,32.34,144764.0,28.9988,29.0257,28.954,28.9719,144764.0
2023-06-13 14:10:00,32.34,32.34,32.23,32.3,196126.0,28.9719,28.9719,28.8734,28.9361,196126.0
2023-06-13 14:20:00,32.3,32.36,32.29,32.32,271655.0,28.9361,28.9899,28.9272,28.954,271655.0
2023-06-13 14:30:00,32.32,32.33,32.2,32.33,174671.0,28.954,28.963,28.8465,28.963,174671.0
2023-06-13 14:40:00,32.33,32.35,32.25,32.26,138145.0,28.963,28.9809,28.8913,28.9003,138145.0
2023-06-13 14:50:00,32.27,32.29,32.22,32.27,135313.0,28.9092,28.9272,28.8644,28.9092,135313.0
2023-06-13 15:00:00,32.27,32.36,32.27,32.34,277061.0,28.9092,28.9899,28.9092,28.9719,277061.0
2023-06-13 15:10:00,32.34,32.41,32.34,32.39,117461.0,28.9719,29.0347,28.9719,29.0167,117461.0
2023-06-13 15:20:00,32.39,32.4,32.34,32.37,243006.0,29.0167,29.0257,28.9719,28.9988,243006.0
2023-06-13 15:30:00,32.38,32.43,32.24,32.27,410326.0,29.0078,29.0526,28.8824,28.9092,410326.0
2023-06-13 15:40:00,32.28,32.28,32.02,32.03,641822.0,28.9182,28.9182,28.6853,28.6942,641822.0
2023-06-13 15:50:00,32.04,32.42,32.04,32.38,1469937.0,28.7032,29.0436,28.7032,29.0078,1469937.0
2023-06-14 09:30:00,32.78,33.09,32.65,32.98,460756.0,29.3661,29.6438,29.2497,29.5453,460756.0
2023-06-14 09:40:00,32.98,33.0,32.81,32.88,155799.0,29.5453,29.5632,29.393,29.4557,155799.0
2023-06-14 09:50:00,32.88,33.04,32.77,32.93,160482.0,29.4557,29.599,29.3572,29.5005,160482.0
2023-06-14 10:00:00,32.93,33.07,32.86,33.07,158552.0,29.5005,29.6259,29.4378,29.6259,158552.0
2023-06-14 10:10:00,33.08,33.08,32.78,32.8,135997.0,29.6349,29.6349,29.3661,29.384,135997.0
2023-06-14 10:20:00,32.8,32.8,32.61,32.69,129559.0,29.384,29.384,29.2138,29.2855,129559.0
2023-06-14 10:30:00,32.69,32.85,32.66,32.77,124879.0,29.2855,29.4288,29.2586,29.3572,124879.0
2023-06-14 10:40:00,32.77,32.79,32.55,32.66,167693.0,29.3572,29.3751,29.1601,29.2586,167693.0
2023-06-14 10:50:00,32.66,32.71,32.55,32.69,135231.0,29.2586,29.3034,29.1601,29.2855,135231.0
2023-06-14 11:00:00,32.69,32.78,32.63,32.64,94177.0,29.2855,29.3661,29.2317,29.2407,94177.0
2023-06-14 11:10:00,32.65,32.74,32.64,32.67,121268.0,29.2497,29.3303,29.2407,29.2676,121268.0
2023-06-14 11:20:00,32.67,32.74,32.64,32.7,103192.0,29.2676,29.3303,29.2407,29.2945,103192.0
2023-06-14 11:30:00,32.7,32.76,32.67,32.74,65048.0,29.2945,29.3482,29.2676,29.3303,65048.0
2023-06-14 11:40:00,32.74,32.83,32.66,32.73,135294.0,29.3303,29.4109,29.2586,29.3213,135294.0
2023-06-14 11:50:00,32.73,32.74,32.64,32.68,75600.0,29.3213,29.3303,29.2407,29.2765,75600.0
2023-06-14 12:00:00,32.68,32.69,32.53,32.54,131613.0,29.2765,29.2855,29.1422,29.1511,131613.0
2023-06-14 12:10:00,32.54,32.63,32.53,32.61,86512.0,29.1511,29.2317,29.1422,29.2138,86512.0
2023-06-14 12:20:00,32.6,32.63,32.55,32.59,67775.0,29.2049,29.2317,29.1601,29.1959,67775.0
2023-06-14 12:30:00,32.59,32.6,32.5,32.52,86786.0,29.1959,29.2049,29.1153,29.1332,86786.0
2023-06-14 12:40:00,32.53,32.55,32.46,32.47,107061.0,29.1422,29.1601,29.0795,29.0884,107061.0
2023-06-14 12:50:00,32.47,32.55,32.46,32.55,84634.0,29.0884,29.1601,29.0795,29.1601,84634.0
2023-06-14 13:00:00,32.53,32.58,32.46,32.56,112274.0,29.1422,29.187,29.0795,29.169,112274.0
2023-06-14 13:10:00,32.56,32.57,32.46,32.48,70572.0,29.169,29.178,29.0795,29.0974,70572.0
2023-06-14 13:20:00,32.48,32.54,32.45,32.52,81025.0,29.0974,29.1511,29.0705,29.1332,81025.0
2023-06-14 13:30:00,32.52,32.52,32.42,32.46,67612.0,29.1332,29.1332,29.0436,29.0795,67612.0
2023-06-14 13:40:00,32.46,32.52,32.43,32.49,66656.0,29.0795,29.1332,29.0526,29.1063,66656.0
2023-06-14 13:50:00,32.48,32.57,32.46,32.53,99691.0,29.0974,29.178,29.0795,29.1422,99691.0
2023-06-14 14:00:00,32.49,32.51,31.96,32.06,296072.0,29.1063,29.1242,28.6315,28.7211,296072.0
2023-06-14 14:10:00,32.05,32.11,31.71,31.82,329863.0,28.7122,28.7659,28.4076,28.5061,329863.0
2023-06-14 14:20:00,31.81,31.83,31.46,31.55,349419.0,28.4971,28.5151,28.1836,28.2642,349419.0
2023-06-14 14:30:00,31.55,31.84,31.51,31.79,305048.0,28.2642,28.524,28.2284,28.4792,305048.0
2023-06-14 14:40:00,31.78,31.98,31.76,31.83,207001.0,28.4703,28.6494,28.4524,28.5151,207001.0
2023-06-14 14:50:00,31.86,31.9,31.74,31.86,141190.0,28.5419,28.5778,28.4344,28.5419,141190.0
2023-06-14 15:00:00,31.86,31.99,31.82,31.96,173673.0,28.5419,28.6584,28.5061,28.6315,173673.0
2023-06-14 15:10:00,31.96,31.97,31.68,31.78,223618.0,28.6315,28.6405,28.3807,28.4703,223618.0
2023-06-14 15:20:00,31.77,31.97,31.73,31.85,200161.0,28.4613,28.6405,28.4255,28.533,200161.0
2023-06-14 15:30:00,31.85,31.88,31.78,31.84,200442.0,28.533,28.5599,28.4703,28.524,200442.0
2023-06-14 15:40:00,31.85,31.85,31.73,31.74,272275.0,28.533,28.533,28.4255,28.4344,272275.0
2023-06-14 15:50:00,31.74,31.74,31.62,31.72,743174.0,28.4344,28.4344,28.3269,28.4165,743174.0
2023-06-15 09:30:00,31.55,32.03,31.46,31.88,284472.0,28.2642,28.6942,28.1836,28.5599,284472.0
2023-06-15 09:40:00,31.84,31.94,31.54,31.91,235047.0,28.524,28.6136,28.2553,28.5867,235047.0
2023-06-15 09:50:00,31.94,32.14,31.89,32.11,168636.0,28.6136,28.7928,28.5688,28.7659,168636.0
2023-06-15 10:00:00,32.12,32.23,32.04,32.13,251831.0,28.7749,28.8734,28.7032,28.7838,251831.0
2023-06-15 10:10:00,32.12,32.12,31.87,31.96,286059.0,28.7749,28.7749,28.5509,28.6315,286059.0
2023-06-15 10:20:00,31.96,32.06,31.88,31.91,196931.0,28.6315,28.7211,28.5599,28.5867,196931.0
2023-06-15 10:30:00,31.92,31.93,31.73,31.74,136700.0,28.5957,28.6046,28.4255,28.4344,136700.0
2023-06-15 10:40:00,31.74,32.03,31.7,31.93,124651.0,28.4344,28.6942,28.3986,28.6046,124651.0
2023-06-15 10:50:00,31.93,31.93,31.76,31.8,127475.0,28.6046,28.6046,28.4524,28.4882,127475.0
2023-06-15 11:00:00,31.8,31.89,31.74,31.89,137553.0,28.4882,28.5688,28.4344,28.5688,137553.0
2023-06-15 11:10:00,31.9,31.96,31.86,31.95,136974.0,28.5778,28.6315,28.5419,28.6226,136974.0
2023-06-15 11:20:00,31.95,32.07,31.91,32.07,108965.0,28.6226,28.7301,28.5867,28.7301,108965.0
2023-06-15 11:30:00,32.06,32.13,32.0,32.09,107959.0,28.7211,28.7838,28.6674,28.748,107959.0
2023-06-15 11:40:00,32.09,32.1,31.93,31.94,116938.0,28.748,28.7569,28.6046,28.6136,116938.0
2023-06-15 11:50:00,31.95,32.03,31.92,31.93,92011.0,28.6226,28.6942,28.5957,28.6046,92011.0
2023-06-15 12:00:00,31.93,31.97,31.92,31.95,83359.0,28.6046,28.6405,28.5957,28.6226,83359.0
2023-06-15 12:10:00,31.96,32.01,31.9,31.99,116038.0,28.6315,28.6763,28.5778,28.6584,116038.0
2023-06-15 12:20:00,31.99,32.02,31.94,31.96,71829.0,28.6584,28.6853,28.6136,28.6315,71829.0
2023-06-15 12:30:00,31.96,31.98,31.9,31.92,113711.0,28.6315,28.6494,28.5778,28.5957,113711.0
2023-06-15 12:40:00,31.91,31.98,31.9,31.95,77285.0,28.5867,28.6494,28.5778,28.6226,77285.0
2023-06-15 12:50:00,31.95,32.04,31.94,32.02,67935.0,28.6226,28.7032,28.6136,28.6853,67935.0
2023-06-15 13:00:00,32.02,32.03,31.9,31.94,68326.0,28.6853,28.6942,28.5778,28.6136,68326.0
2023-06-15 13:10:00,31.94,31.96,31.89,31.91,74340.0,28.6136,28.6315,28.5688,28.5867,74340.0
2023-06-15 13:20:00,31.92,31.99,31.91,31.98,87787.0,28.5957,28.6584,28.5867,28.6494,87787.0
2023-06-15 13:30:00,31.97,31.99,31.92,31.96,79781.0,28.6405,28.6584,28.5957,28.6315,79781.0
2023-06-15 13:40:00,31.95,32.01,31.88,32.01,422727.0,28.6226,28.6763,28.5599,28.6763,422727.0
2023-06-15 13:50:00,32.0,32.07,31.99,32.05,114077.0,28.6674,28.7301,28.6584,28.7122,114077.0
2023-06-15 14:00:00,32.06,32.11,32.01,32.05,115500.0,28.7211,28.7659,28.6763,28.7122,115500.0
2023-06-15 14:10:00,32.04,32.13,32.03,32.1,101354.0,28.7032,28.7838,28.6942,28.7569,101354.0
2023-06-15 14:20:00,32.1,32.16,32.07,32.15,85175.0,28.7569,28.8107,28.7301,28.8017,85175.0
2023-06-15 14:30:00,32.14,32.18,32.11,32.12,108293.0,28.7928,28.8286,28.7659,28.7749,108293.0
2023-06-15 14:40:00,32.12,32.18,32.09,32.17,119804.0,28.7749,28.8286,28.748,28.8197,119804.0
2023-06-15 14:50:00,32.16,32.3,32.16,32.28,130505.0,28.8107,28.9361,28.8107,28.9182,130505.0
2023-06-15 15:00:00,32.29,32.36,32.25,32.34,150819.0,28.9272,28.9899,28.8913,28.9719,150819.0
2023-06-15 15:10:00,32.34,32.44,32.32,32.36,168348.0,28.9719,29.0615,28.954,28.9899,168348.0
2023-06-15 15:20:00,32.36,32.36,32.21,32.25,243428.0,28.9899,28.9899,28.8555,28.8913,243428.0
2023-06-15 15:30:00,32.25,32.3,32.22,32.25,309427.0,28.8913,28.9361,28.8644,28.8913,309427.0
2023-06-15 15:40:00,32.24,32.37,32.24,32.26,533926.0,28.8824,28.9988,28.8824,28.9003,533926.0
2023-06-15 15:50:00,32.27,32.28,32.18,32.23,794862.0,28.9092,28.9182,28.8286,28.8734,794862.0
2023-06-16 09:30:00,32.19,32.36,31.93,32.17,1582278.0,28.8376,28.9899,28.6046,28.8197,1582278.0
2023-06-16 09:40:00,32.19,32.32,31.74,31.91,342695.0,28.8376,28.954,28.4344,28.5867,342695.0
2023-06-16 09:50:00,31.91,32.01,31.87,31.99,284050.0,28.5867,28.6763,28.5509,28.6584,284050.0
2023-06-16 10:00:00,31.99,32.09,31.93,32.01,240631.0,28.6584,28.748,28.6046,28.6763,240631.0
2023-06-16 10:10:00,32.02,32.06,31.8,31.88,210202.0,28.6853,28.7211,28.4882,28.5599,210202.0
2023-06-16 10:20:00,31.88,31.92,31.6,31.69,436877.0,28.5599,28.5957,28.309,28.3896,436877.0
2023-06-16 10:30:00,31.69,31.7,31.53,31.53,374814.0,28.3896,28.3986,28.2463,28.2463,374814.0
2023-06-16 10:40:00,31.53,31.55,31.35,31.4,499179.0,28.2463,28.2642,28.0851,28.1298,499179.0
2023-06-16 10:50:00,31.4,31.47,31.36,31.37,411510.0,28.1298,28.1926,28.094,28.103,411510.0
2023-06-16 11:00:00,31.37,31.53,31.34,31.52,475885.0,28.103,28.2463,28.0761,28.2373,475885.0
2023-06-16 11:10:00,31.52,31.64,31.47,31.53,326397.0,28.2373,28.3449,28.1926,28.2463,326397.0
2023-06-16 11:20:00,31.52,31.55,31.46,31.55,204611.0,28.2373,28.2642,28.1836,28.2642,204611.0
2023-06-16 11:30:00,31.55,31.57,31.4,31.42,196008.0,28.2642,28.2821,28.1298,28.1478,196008.0
2023-06-16 11:40:00,31.42,31.57,31.42,31.55,160827.0,28.1478,28.2821,28.1478,28.2642,160827.0
2023-06-16 11:50:00,31.55,31.59,31.5,31.57,150481.0,28.2642,28.3001,28.2194,28.2821,150481.0
2023-06-16 12:00:00,31.58,31.61,31.5,31.59,221844.0,28.2911,28.318,28.2194,28.3001,221844.0
2023-06-16 12:10:00,31.59,31.71,31.59,31.71,159540.0,28.3001,28.4076,28.3001,28.4076,159540.0
2023-06-16 12:20:00,31.71,31.74,31.67,31.7,201717.0,28.4076,28.4344,28.3717,28.3986,201717.0
2023-06-16 12:30:00,31.7,31.78,31.68,31.77,80570.0,28.3986,28.4703,28.3807,28.4613,80570.0
2023-06-16 12:40:00,31.77,31.86,31.76,31.85,168821.0,28.4613,28.5419,28.4524,28.533,168821.0
2023-06-16 12:50:00,31.85,31.86,31.81,31.86,152963.0,28.533,28.5419,28.4971,28.5419,152963.0
2023-06-16 13:00:00,31.86,31.86,31.78,31.8,143946.0,28.5419,28.5419,28.4703,28.4882,143946.0
2023-06-16 13:10:00,31.79,31.79,31.69,31.78,133473.0,28.4792,28.4792,28.3896,28.4703,133473.0
2023-06-16 13:20:00,31.78,31.8,31.74,31.75,81648.0,28.4703,28.4882,28.4344,28.4434,81648.0
2023-06-16 13:30:00,31.75,31.75,31.59,31.62,128872.0,28.4434,28.4434,28.3001,28.3269,128872.0
2023-06-16 13:40:00,31.61,31.65,31.59,31.6,137217.0,28.318,28.3538,28.3001,28.309,137217.0
2023-06-16 13:50:00,31.6,31.64,31.59,31.61,92509.0,28.309,28.3449,28.3001,28.318,92509.0
2023-06-16 14:00:00,31.62,31.68,31.56,31.68,161034.0,28.3269,28.3807,28.2732,28.3807,161034.0
2023-06-16 14:10:00,31.68,31.75,31.62,31.71,149945.0,28.3807,28.4434,28.3269,28.4076,149945.0
2023-06-16 14:20:00,31.71,31.75,31.68,31.72,147628.0,28.4076,28.4434,28.3807,28.4165,147628.0
2023-06-16 14:30:00,31.72,31.78,31.68,31.74,164840.0,28.4165,28.4703,28.3807,28.4344,164840.0
2023-06-16 14:40:00,31.74,31.76,31.69,31.71,132496.0,28.4344,28.4524,28.3896,28.4076,132496.0
2023-06-16 14:50:00,31.71,31.74,31.69,31.71,146319.0,28.4076,28.4344,28.3896,28.4076,146319.0
2023-06-16 15:00:00,31.71,31.76,31.67,31.68,134334.0,28.4076,28.4524,28.3717,28.3807,134334.0
2023-06-16 15:10:00,31.67,31.69,31.63,31.67,165561.0,28.3717,28.3896,28.3359,28.3717,165561.0
2023-06-16 15:20:00,31.67,31.77,31.62,31.71,217767.0,28.3717,28.4613,28.3269,28.4076,217767.0
2023-06-16 15:30:00,31.71,31.8,31.63,31.64,437116.0,28.4076,28.4882,28.3359,28.3449,437116.0
2023-06-16 15:40:00,31.64,31.68,31.6,31.62,506317.0,28.3449,28.3807,28.309,28.3269,506317.0
2023-06-16 15:50:00,31.61,31.93,31.55,31.9,1606033.0,28.318,28.6046,28.2642,28.5778,1606033.0
2023-06-20 09:30:00,31.69,31.85,31.31,31.32,334792.0,28.3896,28.533,28.0492,28.0582,334792.0
2023-06-20 09:40:00,31.32,31.33,30.97,31.22,388754.0,28.0582,28.0671,27.7446,27.9686,388754.0
2023-06-20 09:50:00,31.21,31.45,31.15,31.35,229828.0,27.9596,28.1746,27.9059,28.0851,229828.0
2023-06-20 10:00:00,31.36,31.44,31.25,31.41,188212.0,28.094,28.1657,27.9955,28.1388,188212.0
2023-06-20 10:10:00,31.41,31.44,31.23,31.27,186050.0,28.1388,28.1657,27.9775,28.0134,186050.0
2023-06-20 10:20:00,31.26,31.29,31.16,31.18,290512.0,28.0044,28.0313,27.9148,27.9328,290512.0
2023-06-20 10:30:00,31.18,31.26,31.11,31.13,213284.0,27.9328,28.0044,27.87,27.888,213284.0
2023-06-20 10:40:00,31.14,31.19,31.05,31.1,197466.0,27.8969,27.9417,27.8163,27.8611,197466.0
2023-06-20 10:50:00,31.09,31.23,31.06,31.22,200324.0,27.8521,27.9775,27.8253,27.9686,200324.0
2023-06-20 11:00:00,31.22,31.26,31.16,31.21,136241.0,27.9686,28.0044,27.9148,27.9596,136241.0
2023-06-20 11:10:00,31.21,31.27,31.17,31.23,163193.0,27.9596,28.0134,27.9238,27.9775,163193.0
2023-06-20 11:20:00,31.23,31.23,31.14,31.15,166244.0,27.9775,27.9775,27.8969,27.9059,166244.0
2023-06-20 11:30:00,31.15,31.31,31.13,31.31,260939.0,27.9059,28.0492,27.888,28.0492,260939.0
2023-06-20 11:40:00,31.31,31.32,31.21,31.27,165273.0,28.0492,28.0582,27.9596,28.0134,165273.0
2023-06-20 11:50:00,31.27,31.35,31.2,31.28,112102.0,28.0134,28.0851,27.9507,28.0223,112102.0
2023-06-20 12:00:00,31.28,31.29,31.14,31.15,149349.0,28.0223,28.0313,27.8969,27.9059,149349.0
2023-06-20 12:10:00,31.15,31.27,31.15,31.24,176696.0,27.9059,28.0134,27.9059,27.9865,176696.0
2023-06-20 12:20:00,31.24,31.32,31.23,31.29,118157.0,27.9865,28.0582,27.9775,28.0313,118157.0
2023-06-20 12:30:00,31.29,31.36,31.26,31.32,147916.0,28.0313,28.094,28.0044,28.0582,147916.0
2023-06-20 12:40:00,31.33,31.39,31.31,31.36,163040.0,28.0671,28.1209,28.0492,28.094,163040.0
2023-06-20 12:50:00,31.37,31.4,31.32,31.38,145023.0,28.103,28.1298,28.0582,28.1119,145023.0
2023-06-20 13:00:00,31.39,31.45,31.29,31.32,200254.0,28.1209,28.1746,28.0313,28.0582,200254.0
2023-06-20 13:10:00,31.32,31.39,31.31,31.34,155689.0,28.0582,28.1209,28.0492,28.0761,155689.0
2023-06-20 13:20:00,31.34,31.38,31.3,31.31,122152.0,28.0761,28.1119,28.0403,28.0492,122152.0
2023-06-20 13:30:00,31.32,31.37,31.31,31.35,117612.0,28.0582,28.103,28.0492,28.0851,117612.0
2023-06-20 13:40:00,31.35,31.42,31.34,31.41,141014.0,28.0851,28.1478,28.0761,28.1388,141014.0
2023-06-20 13:50:00,31.41,31.48,31.4,31.45,115736.0,28.1388,28.2015,28.1298,28.1746,115736.0
2023-06-20 14:00:00,31.45,31.45,31.33,31.35,121969.0,28.1746,28.1746,28.0671,28.0851,121969.0
2023-06-20 14:10:00,31.35,31.37,31.31,31.35,235151.0,28.0851,28.103,28.0492,28.0851,235151.0
2023-06-20 14:20:00,31.35,31.4,31.32,31.39,143447.0,28.0851,28.1298,28.0582,28.1209,143447.0
2023-06-20 14:30:00,31.39,31.4,31.31,31.33,150547.0,28.1209,28.1298,28.0492,28.0671,150547.0
2023-06-20 14:40:00,31.33,31.36,31.3,31.35,141893.0,28.0671,28.094,28.0403,28.0851,141893.0
2023-06-20 14:50:00,31.35,31.43,31.35,31.42,200948.0,28.0851,28.1567,28.0851,28.1478,200948.0
2023-06-20 15:00:00,31.43,31.5,31.4,31.43,257404.0,28.1567,28.2194,28.1298,28.1567,257404.0
2023-06-20 15:10:00,31.42,31.46,31.38,31.38,185602.0,28.1478,28.1836,28.1119,28.1119,185602.0
2023-06-20 15:20:00,31.39,31.42,31.37,31.39,138636.0,28.1209,28.1478,28.103,28.1209,138636.0
2023-06-20 15:30:00,31.39,31.41,31.33,31.37,219033.0,28.1209,28.1388,28.0671,28.103,219033.0
2023-06-20 15:40:00,31.37,31.46,31.36,31.45,335995.0,28.103,28.1836,28.094,28.1746,335995.0
2023-06-20 15:50:00,31.44,31.5,31.34,31.34,1080955.0,28.1657,28.2194,28.0761,28.0761,1080955.0
2023-06-21 09:30:00,31.4,31.54,31.18,31.22,253345.0,28.1298,28.2553,27.9328,27.9686,253345.0
2023-06-21 09:40:00,31.23,31.47,31.05,31.46,175512.0,27.9775,28.1926,27.8163,28.1836,175512.0
2023-06-21 09:50:00,31.46,31.5,31.29,31.36,108650.0,28.1836,28.2194,28.0313,28.094,108650.0
2023-06-21 10:00:00,31.39,31.43,31.26,31.37,129656.0,28.1209,28.1567,28.0044,28.103,129656.0
2023-06-21 10:10:00,31.38,31.52,31.35,31.41,102025.0,28.1119,28.2373,28.0851,28.1388,102025.0
2023-06-21 10:20:00,31.42,31.47,31.37,31.46,110136.0,28.1478,28.1926,28.103,28.1836,110136.0
2023-06-21 10:30:00,31.45,31.6,31.41,31.6,89849.0,28.1746,28.309,28.1388,28.309,89849.0
2023-06-21 10:40:00,31.6,31.66,31.42,31.43,116800.0,28.309,28.3628,28.1478,28.1567,116800.0
2023-06-21 10:50:00,31.42,31.61,31.36,31.6,99995.0,28.1478,28.318,28.094,28.309,99995.0
2023-06-21 11:00:00,31.6,31.65,31.47,31.54,79675.0,28.309,28.3538,28.1926,28.2553,79675.0
2023-06-21 11:10:00,31.54,31.59,31.5,31.58,114260.0,28.2553,28.3001,28.2194,28.2911,114260.0
2023-06-21 11:20:00,31.57,31.72,31.54,31.7,92104.0,28.2821,28.4165,28.2553,28.3986,92104.0
2023-06-21 11:30:00,31.7,31.73,31.59,31.7,96982.0,28.3986,28.4255,28.3001,28.3986,96982.0
2023-06-21 11:40:00,31.68,31.73,31.65,31.69,95284.0,28.3807,28.4255,28.3538,28.3896,95284.0
2023-06-21 11:50:00,31.69,31.77,31.64,31.74,112066.0,28.3896,28.4613,28.3449,28.4344,112066.0
2023-06-21 12:00:00,31.74,31.76,31.67,31.74,85025.0,28.4344,28.4524,28.3717,28.4344,85025.0
2023-06-21 12:10:00,31.74,31.77,31.67,31.68,90756.0,28.4344,28.4613,28.3717,28.3807,90756.0
2023-06-21 12:20:00,31.68,31.72,31.64,31.72,51559.0,28.3807,28.4165,28.3449,28.4165,51559.0
2023-06-21 12:30:00,31.72,31.75,31.63,31.65,67519.0,28.4165,28.4434,28.3359,28.3538,67519.0
2023-06-21 12:40:00,31.65,31.66,31.51,31.52,60966.0,28.3538,28.3628,28.2284,28.2373,60966.0
2023-06-21 12:50:00,31.53,31.59,31.52,31.53,76598.0,28.2463,28.3001,28.2373,28.2463,76598.0
2023-06-21 13:00:00,31.53,31.54,31.46,31.48,118451.0,28.2463,28.2553,28.1836,28.2015,118451.0
2023-06-21 13:10:00,31.48,31.53,31.46,31.5,83789.0,28.2015,28.2463,28.1836,28.2194,83789.0
2023-06-21 13:20:00,31.5,31.59,31.49,31.57,64907.0,28.2194,28.3001,28.2105,28.2821,64907.0
2023-06-21 13:30:00,31.58,31.66,31.57,31.65,68049.0,28.2911,28.3628,28.2821,28.3538,68049.0
2023-06-21 13:40:00,31.66,31.69,31.63,31.66,46436.0,28.3628,28.3896,28.3359,28.3628,46436.0
2023-06-21 13:50:00,31.66,31.72,31.62,31.72,64592.0,28.3628,28.4165,28.3269,28.4165,64592.0
2023-06-21 14:00:00,31.72,31.75,31.71,31.71,58742.0,28.4165,28.4434,28.4076,28.4076,58742.0
2023-06-21 14:10:00,31.72,31.74,31.67,31.73,82442.0,28.4165,28.4344,28.3717,28.4255,82442.0
2023-06-21 14:20:00,31.73,31.75,31.7,31.75,74404.0,28.4255,28.4434,28.3986,28.4434,74404.0
2023-06-21 14:30:00,31.76,31.77,31.73,31.76,71948.0,28.4524,28.4613,28.4255,28.4524,71948.0
2023-06-21 14:40:00,31.76,31.77,31.7,31.71,62482.0,28.4524,28.4613,28.3986,28.4076,62482.0
2023-06-21 14:50:00,31.71,31.76,31.69,31.71,77231.0,28.4076,28.4524,28.3896,28.4076,77231.0
2023-06-21 15:00:00,31.71,31.74,31.66,31.66,98882.0,28.4076,28.4344,28.3628,28.3628,98882.0
2023-06-21 15:10:00,31.67,31.72,31.62,31.7,99641.0,28.3717,28.4165,28.3269,28.3986,99641.0
2023-06-21 15:20:00,31.69,31.7,31.54,31.55,258251.0,28.3896,28.3986,28.2553,28.2642,258251.0
2023-06-21 15:30:00,31.56,31.56,31.35,31.38,409104.0,28.2732,28.2732,28.0851,28.1119,409104.0
2023-06-21 15:40:00,31.39,31.55,31.38,31.54,259985.0,28.1209,28.2642,28.1119,28.2553,259985.0
2023-06-21 15:50:00,31.54,31.57,31.46,31.5,602582.0,28.2553,28.2821,28.1836,28.2194,602582.0
2023-06-22 09:30:00,31.5,31.51,30.92,31.09,277012.0,28.2194,28.2284,27.6998,27.8521,277012.0
2023-06-22 09:40:00,31.08,31.09,30.87,30.89,268377.0,27.8432,27.8521,27.655,27.673,268377.0
2023-06-22 09:50:00,30.89,31.06,30.87,30.89,154301.0,27.673,27.8253,27.655,27.673,154301.0
2023-06-22 10:00:00,30.89,30.99,30.86,30.93,171057.0,27.673,27.7625,27.6461,27.7088,171057.0
2023-06-22 10:10:00,30.92,31.08,30.9,31.0,166219.0,27.6998,27.8432,27.6819,27.7715,166219.0
2023-06-22 10:20:00,31.0,31.02,30.9,31.02,125362.0,27.7715,27.7894,27.6819,27.7894,125362.0
2023-06-22 10:30:00,31.03,31.03,30.89,30.91,113004.0,27.7984,27.7984,27.673,27.6909,113004.0
2023-06-22 10:40:00,30.92,30.96,30.86,30.92,299401.0,27.6998,27.7357,27.6461,27.6998,299401.0
2023-06-22 10:50:00,30.92,30.94,30.83,30.92,267556.0,27.6998,27.7178,27.6192,27.6998,267556.0
2023-06-22 11:00:00,30.91,30.91,30.81,30.82,317873.0,27.6909,27.6909,27.6013,27.6102,317873.0
2023-06-22 11:10:00,30.82,30.82,30.55,30.68,255244.0,27.6102,27.6102,27.3684,27.4848,255244.0
2023-06-22 11:20:00,30.68,30.83,30.61,30.83,169904.0,27.4848,27.6192,27.4221,27.6192,169904.0
2023-06-22 11:30:00,30.83,30.85,30.75,30.76,140468.0,27.6192,27.6371,27.5475,27.5565,140468.0
2023-06-22 11:40:00,30.75,30.79,30.71,30.73,155129.0,27.5475,27.5834,27.5117,27.5296,155129.0
2023-06-22 11:50:00,30.72,30.8,30.7,30.74,195906.0,27.5207,27.5923,27.5027,27.5386,195906.0
2023-06-22 12:00:00,30.74,30.77,30.71,30.76,317978.0,27.5386,27.5655,27.5117,27.5565,317978.0
2023-06-22 12:10:00,30.77,30.77,30.53,30.54,209534.0,27.5655,27.5655,27.3505,27.3594,209534.0
2023-06-22 12:20:00,30.55,30.73,30.54,30.69,141266.0,27.3684,27.5296,27.3594,27.4938,141266.0
2023-06-22 12:30:00,30.7,30.73,30.67,30.7,114693.0,27.5027,27.5296,27.4759,27.5027,114693.0
2023-06-22 12:40:00,30.7,30.71,30.57,30.58,88416.0,27.5027,27.5117,27.3863,27.3952,88416.0
2023-06-22 12:50:00,30.58,30.72,30.57,30.71,155027.0,27.3952,27.5207,27.3863,27.5117,155027.0
2023-06-22 13:00:00,30.7,30.73,30.65,30.69,111456.0,27.5027,27.5296,27.458,27.4938,111456.0
2023-06-22 13:10:00,30.69,30.71,30.65,30.66,68794.0,27.4938,27.5117,27.458,27.4669,68794.0
2023-06-22 13:20:00,30.65,30.7,30.65,30.69,142562.0,27.458,27.5027,27.458,27.4938,142562.0
2023-06-22 13:30:00,30.68,30.69,30.59,30.6,113289.0,27.4848,27.4938,27.4042,27.4132,113289.0
2023-06-22 13:40:00,30.6,30.67,30.59,30.67,91283.0,27.4132,27.4759,27.4042,27.4759,91283.0
2023-06-22 13:50:00,30.67,30.7,30.62,30.66,146636.0,27.4759,27.5027,27.4311,27.4669,146636.0
2023-06-22 14:00:00,30.66,30.71,30.63,30.66,128817.0,27.4669,27.5117,27.44,27.4669,128817.0
2023-06-22 14:10:00,30.66,30.67,30.6,30.63,97660.0,27.4669,27.4759,27.4132,27.44,97660.0
2023-06-22 14:20:00,30.62,30.7,30.62,30.66,183660.0,27.4311,27.5027,27.4311,27.4669,183660.0
2023-06-22 14:30:00,30.67,30.71,30.66,30.71,155913.0,27.4759,27.5117,27.4669,27.5117,155913.0
2023-06-22 14:40:00,30.7,30.71,30.66,30.69,79165.0,27.5027,27.5117,27.4669,27.4938,79165.0
2023-06-22 14:50:00,30.69,30.74,30.67,30.7,205140.0,27.4938,27.5386,27.4759,27.5027,205140.0
2023-06-22 15:00:00,30.7,30.75,30.7,30.71,95103.0,27.5027,27.5475,27.5027,27.5117,95103.0
2023-06-22 15:10:00,30.72,30.74,30.68,30.7,144130.0,27.5207,27.5386,27.4848,27.5027,144130.0
2023-06-22 15:20:00,30.7,30.71,30.64,30.65,160100.0,27.5027,27.5117,27.449,27.458,160100.0
2023-06-22 15:30:00,30.64,30.65,30.58,30.63,251521.0,27.449,27.458,27.3952,27.44,251521.0
2023-06-22 15:40:00,30.64,30.64,30.55,30.57,272088.0,27.449,27.449,27.3684,27.3863,272088.0
2023-06-22 15:50:00,30.56,30.66,30.53,30.61,837634.0,27.3773,27.4669,27.3505,27.4221,837634.0
2023-06-23 09:30:00,30.09,30.29,29.85,30.22,432390.0,26.9563,27.1354,26.7413,27.0727,432390.0
2023-06-23 09:40:00,30.24,30.41,30.18,30.29,197671.0,27.0907,27.2429,27.0369,27.1354,197671.0
2023-06-23 09:50:00,30.28,30.36,30.24,30.32,152165.0,27.1265,27.1982,27.0907,27.1623,152165.0
2023-06-23 10:00:00,30.32,30.4,30.28,30.28,176808.0,27.1623,27.234,27.1265,27.1265,176808.0
2023-06-23 10:10:00,30.28,30.36,30.16,30.23,150723.0,27.1265,27.1982,27.019,27.0817,150723.0
2023-06-23 10:20:00,30.23,30.26,30.15,30.16,143594.0,27.0817,27.1086,27.01,27.019,143594.0
2023-06-23 10:30:00,30.16,30.26,30.12,30.22,237410.0,27.019,27.1086,26.9832,27.0727,237410.0
2023-06-23 10:40:00,30.21,30.22,30.06,30.11,364835.0,27.0638,27.0727,26.9294,26.9742,364835.0
2023-06-23 10:50:00,30.11,30.18,30.06,30.17,211780.0,26.9742,27.0369,26.9294,27.0279,211780.0
2023-06-23 11:00:00,30.16,30.18,30.04,30.07,142808.0,27.019,27.0369,26.9115,26.9384,142808.0
2023-06-23 11:10:00,30.07,30.17,29.99,30.11,395275.0,26.9384,27.0279,26.8667,26.9742,395275.0
2023-06-23 11:20:00,30.1,30.17,30.08,30.14,157258.0,26.9652,27.0279,26.9473,27.0011,157258.0
2023-06-23 11:30:00,30.13,30.15,30.06,30.09,298777.0,26.9921,27.01,26.9294,26.9563,298777.0
2023-06-23 11:40:00,30.09,30.09,29.97,29.99,178165.0,26.9563,26.9563,26.8488,26.8667,178165.0
2023-06-23 11:50:00,30.0,30.09,29.94,30.09,127794.0,26.8756,26.9563,26.8219,26.9563,127794.0
2023-06-23 12:00:00,30.09,30.1,30.03,30.05,116482.0,26.9563,26.9652,26.9025,26.9204,116482.0
2023-06-23 12:10:00,30.05,30.13,30.01,30.12,149714.0,26.9204,26.9921,26.8846,26.9832,149714.0
2023-06-23 12:20:00,30.12,30.16,30.09,30.11,109673.0,26.9832,27.019,26.9563,26.9742,109673.0
2023-06-23 12:30:00,30.12,30.17,30.09,30.09,142276.0,26.9832,27.0279,26.9563,26.9563,142276.0
2023-06-23 12:40:00,30.09,30.17,30.06,30.17,138419.0,26.9563,27.0279,26.9294,27.0279,138419.0
2023-06-23 12:50:00,30.17,30.18,30.08,30.11,145137.0,27.0279,27.0369,26.9473,26.9742,145137.0
2023-06-23 13:00:00,30.13,30.16,30.09,30.13,78971.0,26.9921,27.019,26.9563,26.9921,78971.0
2023-06-23 13:10:00,30.13,30.14,30.07,30.09,107346.0,26.9921,27.0011,26.9384,26.9563,107346.0
2023-06-23 13:20:00,30.09,30.12,30.03,30.1,114669.0,26.9563,26.9832,26.9025,26.9652,114669.0
2023-06-23 13:30:00,30.1,30.15,30.08,30.12,102345.0,26.9652,27.01,26.9473,26.9832,102345.0
2023-06-23 13:40:00,30.13,30.14,30.08,30.09,118759.0,26.9921,27.0011,26.9473,26.9563,118759.0
2023-06-23 13:50:00,30.09,30.14,30.08,30.11,106293.0,26.9563,27.0011,26.9473,26.9742,106293.0
2023-06-23 14:00:00,30.1,30.11,30.02,30.02,60116.0,26.9652,26.9742,26.8936,26.8936,60116.0
2023-06-23 14:10:00,30.02,30.04,29.98,30.01,113012.0,26.8936,26.9115,26.8577,26.8846,113012.0
2023-06-23 14:20:00,30.01,30.03,29.96,29.99,96481.0,26.8846,26.9025,26.8398,26.8667,96481.0
2023-06-23 14:30:00,29.99,30.01,29.96,30.01,100130.0,26.8667,26.8846,26.8398,26.8846,100130.0
2023-06-23 14:40:00,30.0,30.02,29.96,30.0,149064.0,26.8756,26.8936,26.8398,26.8756,149064.0
2023-06-23 14:50:00,30.0,30.02,29.96,29.98,186171.0,26.8756,26.8936,26.8398,26.8577,186171.0
2023-06-23 15:00:00,29.97,29.99,29.93,29.99,127478.0,26.8488,26.8667,26.8129,26.8667,127478.0
2023-06-23 15:10:00,29.99,30.05,29.95,30.05,245269.0,26.8667,26.9204,26.8309,26.9204,245269.0
2023-06-23 15:20:00,30.05,30.06,30.0,30.02,158219.0,26.9204,26.9294,26.8756,26.8936,158219.0
2023-06-23 15:30:00,30.02,30.09,29.98,30.05,315919.0,26.8936,26.9563,26.8577,26.9204,315919.0
2023-06-23 15:40:00,30.05,30.15,30.01,30.1,420751.0,26.9204,27.01,26.8846,26.9652,420751.0
2023-06-23 15:50:00,30.1,30.16,29.98,30.02,1610600.0,26.9652,27.019,26.8577,26.8936,1610600.0
2023-06-26 09:30:00,30.09,30.42,30.0,30.3,424293.0,26.9563,27.2519,26.8756,27.1444,424293.0
2023-06-26 09:40:00,30.31,30.49,30.3,30.39,269932.0,27.1534,27.3146,27.1444,27.225,269932.0
2023-06-26 09:50:00,30.38,30.49,30.28,30.36,204631.0,27.2161,27.3146,27.1265,27.1982,204631.0
2023-06-26 10:00:00,30.35,30.38,30.21,30.32,260900.0,27.1892,27.2161,27.0638,27.1623,260900.0
2023-06-26 10:10:00,30.32,30.39,30.24,30.24,294955.0,27.1623,27.225,27.0907,27.0907,294955.0
2023-06-26 10:20:00,30.24,30.24,30.14,30.19,254120.0,27.0907,27.0907,27.0011,27.0459,254120.0
2023-06-26 10:30:00,30.18,30.2,30.03,30.13,109292.0,27.0369,27.0548,26.9025,26.9921,109292.0
2023-06-26 10:40:00,30.12,30.22,30.08,30.17,152215.0,26.9832,27.0727,26.9473,27.0279,152215.0
2023-06-26 10:50:00,30.17,30.19,30.09,30.13,267125.0,27.0279,27.0459,26.9563,26.9921,267125.0
2023-06-26 11:00:00,30.14,30.14,30.0,30.02,331178.0,27.0011,27.0011,26.8756,26.8936,331178.0
2023-06-26 11:10:00,30.02,30.08,30.0,30.05,154758.0,26.8936,26.9473,26.8756,26.9204,154758.0
2023-06-26 11:20:00,30.05,30.08,30.0,30.03,132307.0,26.9204,26.9473,26.8756,26.9025,132307.0
2023-06-26 11:30:00,30.03,30.07,29.97,30.03,187667.0,26.9025,26.9384,26.8488,26.9025,187667.0
2023-06-26 11:40:00,30.03,30.09,30.01,30.05,376533.0,26.9025,26.9563,26.8846,26.9204,376533.0
2023-06-26 11:50:00,30.04,30.08,29.98,29.99,289313.0,26.9115,26.9473,26.8577,26.8667,289313.0
2023-06-26 12:00:00,29.99,30.05,29.98,30.02,204185.0,26.8667,26.9204,26.8577,26.8936,204185.0
2023-06-26 12:10:00,30.02,30.05,29.98,30.01,200986.0,26.8936,26.9204,26.8577,26.8846,200986.0
2023-06-26 12:20:00,30.0,30.05,29.96,30.0,184629.0,26.8756,26.9204,26.8398,26.8756,184629.0
2023-06-26 12:30:00,30.0,30.06,29.97,30.06,164191.0,26.8756,26.9294,26.8488,26.9294,164191.0
2023-06-26 12:40:00,30.05,30.08,30.01,30.03,151727.0,26.9204,26.9473,26.8846,26.9025,151727.0
2023-06-26 12:50:00,30.03,30.08,30.02,30.07,149826.0,26.9025,26.9473,26.8936,26.9384,149826.0
2023-06-26 13:00:00,30.07,30.08,30.03,30.05,139358.0,26.9384,26.9473,26.9025,26.9204,139358.0
2023-06-26 13:10:00,30.05,30.08,30.03,30.07,155068.0,26.9204,26.9473,26.9025,26.9384,155068.0
2023-06-26 13:20:00,30.07,30.08,29.98,30.02,211040.0,26.9384,26.9473,26.8577,26.8936,211040.0
2023-06-26 13:30:00,30.02,30.08,30.01,30.07,105965.0,26.8936,26.9473,26.8846,26.9384,105965.0
2023-06-26 13:40:00,30.07,30.09,30.02,30.03,168640.0,26.9384,26.9563,26.8936,26.9025,168640.0
2023-06-26 13:50:00,30.03,30.04,29.96,29.97,141174.0,26.9025,26.9115,26.8398,26.8488,141174.0
2023-06-26 14:00:00,29.96,29.99,29.94,29.97,97273.0,26.8398,26.8667,26.8219,26.8488,97273.0
2023-06-26 14:10:00,29.96,29.99,29.95,29.96,110828.0,26.8398,26.8667,26.8309,26.8398,110828.0
2023-06-26 14:20:00,29.96,30.03,29.95,30.02,114512.0,26.8398,26.9025,26.8309,26.8936,114512.0
2023-06-26 14:30:00,30.02,30.1,30.01,30.09,113518.0,26.8936,26.9652,26.8846,26.9563,113518.0
2023-06-26 14:40:00,30.1,30.11,30.08,30.11,127860.0,26.9652,26.9742,26.9473,26.9742,127860.0
2023-06-26 14:50:00,30.11,30.12,30.05,30.07,157508.0,26.9742,26.9832,26.9204,26.9384,157508.0
2023-06-26 15:00:00,30.07,30.11,30.06,30.1,129902.0,26.9384,26.9742,26.9294,26.9652,129902.0
2023-06-26 15:10:00,30.09,30.1,30.04,30.07,181741.0,26.9563,26.9652,26.9115,26.9384,181741.0
2023-06-26 15:20:00,30.06,30.15,30.05,30.15,170060.0,26.9294,27.01,26.9204,27.01,170060.0
2023-06-26 15:30:00,30.15,30.22,30.14,30.2,282173.0,27.01,27.0727,27.0011,27.0548,282173.0
2023-06-26 15:40:00,30.2,30.21,30.04,30.05,449048.0,27.0548,27.0638,26.9115,26.9204,449048.0
2023-06-26 15:50:00,30.05,30.09,29.96,30.09,1024625.0,26.9204,26.9563,26.8398,26.9563,1024625.0
2023-06-27 09:30:00,30.02,30.13,29.76,29.84,281572.0,26.8936,26.9921,26.6606,26.7323,281572.0
2023-06-27 09:40:00,29.83,30.01,29.74,29.81,252472.0,26.7234,26.8846,26.6427,26.7054,252472.0
2023-06-27 09:50:00,29.82,29.84,29.69,29.79,338279.0,26.7144,26.7323,26.5979,26.6875,338279.0
2023-06-27 10:00:00,29.79,29.96,29.76,29.88,248749.0,26.6875,26.8398,26.6606,26.7681,248749.0
2023-06-27 10:10:00,29.87,30.07,29.8,29.99,247998.0,26.7592,26.9384,26.6965,26.8667,247998.0
2023-06-27 10:20:00,29.99,30.18,29.97,30.14,122116.0,26.8667,27.0369,26.8488,27.0011,122116.0
2023-06-27 10:30:00,30.14,30.19,30.1,30.19,180391.0,27.0011,27.0459,26.9652,27.0459,180391.0
2023-06-27 10:40:00,30.18,30.32,30.17,30.29,164710.0,27.0369,27.1623,27.0279,27.1354,164710.0
2023-06-27 10:50:00,30.29,30.49,30.29,30.47,160992.0,27.1354,27.3146,27.1354,27.2967,160992.0
2023-06-27 11:00:00,30.48,30.53,30.41,30.52,128352.0,27.3057,27.3505,27.2429,27.3415,128352.0
2023-06-27 11:10:00,30.53,30.55,30.44,30.52,110803.0,27.3505,27.3684,27.2698,27.3415,110803.0
2023-06-27 11:20:00,30.52,30.6,30.5,30.59,135472.0,27.3415,27.4132,27.3236,27.4042,135472.0
2023-06-27 11:30:00,30.59,30.6,30.51,30.59,96545.0,27.4042,27.4132,27.3325,27.4042,96545.0
2023-06-27 11:40:00,30.59,30.63,30.45,30.46,141688.0,27.4042,27.44,27.2788,27.2877,141688.0
2023-06-27 11:50:00,30.46,30.54,30.46,30.54,295619.0,27.2877,27.3594,27.2877,27.3594,295619.0
2023-06-27 12:00:00,30.54,30.59,30.45,30.48,133212.0,27.3594,27.4042,27.2788,27.3057,133212.0
2023-06-27 12:10:00,30.48,30.54,30.46,30.46,63952.0,27.3057,27.3594,27.2877,27.2877,63952.0
2023-06-27 12:20:00,30.46,30.51,30.41,30.48,75894.0,27.2877,27.3325,27.2429,27.3057,75894.0
2023-06-27 12:30:00,30.48,30.62,30.47,30.62,95681.0,27.3057,27.4311,27.2967,27.4311,95681.0
2023-06-27 12:40:00,30.61,30.65,30.58,30.64,75847.0,27.4221,27.458,27.3952,27.449,75847.0
2023-06-27 12:50:00,30.63,30.64,30.55,30.58,53219.0,27.44,27.449,27.3684,27.3952,53219.0
2023-06-27 13:00:00,30.59,30.59,30.51,30.53,50783.0,27.4042,27.4042,27.3325,27.3505,50783.0
2023-06-27 13:10:00,30.53,30.57,30.51,30.53,82500.0,27.3505,27.3863,27.3325,27.3505,82500.0
2023-06-27 13:20:00,30.53,30.6,30.52,30.57,61757.0,27.3505,27.4132,27.3415,27.3863,61757.0
2023-06-27 13:30:00,30.57,30.63,30.56,30.61,53761.0,27.3863,27.44,27.3773,27.4221,53761.0
2023-06-27 13:40:00,30.61,30.69,30.6,30.66,267067.0,27.4221,27.4938,27.4132,27.4669,267067.0
2023-06-27 13:50:00,30.66,30.7,30.61,30.66,87075.0,27.4669,27.5027,27.4221,27.4669,87075.0
2023-06-27 14:00:00,30.66,30.7,30.6,30.63,96480.0,27.4669,27.5027,27.4132,27.44,96480.0
2023-06-27 14:10:00,30.63,30.67,30.62,30.63,74753.0,27.44,27.4759,27.4311,27.44,74753.0
2023-06-27 14:20:00,30.64,30.66,30.61,30.65,92267.0,27.449,27.4669,27.4221,27.458,92267.0
2023-06-27 14:30:00,30.65,30.66,30.61,30.62,85456.0,27.458,27.4669,27.4221,27.4311,85456.0
2023-06-27 14:40:00,30.61,30.62,30.58,30.62,124035.0,27.4221,27.4311,27.3952,27.4311,124035.0
2023-06-27 14:50:00,30.61,30.63,30.55,30.56,94246.0,27.4221,27.44,27.3684,27.3773,94246.0
2023-06-27 15:00:00,30.57,30.6,30.55,30.56,101380.0,27.3863,27.4132,27.3684,27.3773,101380.0
2023-06-27 15:10:00,30.56,30.56,30.51,30.54,125715.0,27.3773,27.3773,27.3325,27.3594,125715.0
2023-06-27 15:20:00,30.54,30.64,30.51,30.64,158602.0,27.3594,27.449,27.3325,27.449,158602.0
2023-06-27 15:30:00,30.63,30.68,30.58,30.58,237455.0,27.44,27.4848,27.3952,27.3952,237455.0
2023-06-27 15:40:00,30.59,30.6,30.51,30.53,497677.0,27.4042,27.4132,27.3325,27.3505,497677.0
2023-06-27 15:50:00,30.52,30.55,30.48,30.48,931528.0,27.3415,27.3684,27.3057,27.3057,931528.0
2023-06-28 09:30:00,30.45,30.48,30.05,30.27,369957.0,27.2788,27.3057,26.9204,27.1175,369957.0
2023-06-28 09:40:00,30.27,30.34,30.12,30.18,275194.0,27.1175,27.1802,26.9832,27.0369,275194.0
2023-06-28 09:50:00,30.16,30.4,30.13,30.35,155782.0,27.019,27.234,26.9921,27.1892,155782.0
2023-06-28 10:00:00,30.36,30.48,30.26,30.4,172104.0,27.1982,27.3057,27.1086,27.234,172104.0
2023-06-28 10:10:00,30.41,30.46,30.34,30.4,116903.0,27.2429,27.2877,27.1802,27.234,116903.0
2023-06-28 10:20:00,30.4,30.42,30.34,30.37,89707.0,27.234,27.2519,27.1802,27.2071,89707.0
2023-06-28 10:30:00,30.38,30.43,30.29,30.33,139529.0,27.2161,27.2609,27.1354,27.1713,139529.0
2023-06-28 10:40:00,30.32,30.37,30.25,30.34,149110.0,27.1623,27.2071,27.0996,27.1802,149110.0
2023-06-28 10:50:00,30.34,30.35,30.25,30.31,116025.0,27.1802,27.1892,27.0996,27.1534,116025.0
2023-06-28 11:00:00,30.31,30.38,30.26,30.32,93480.0,27.1534,27.2161,27.1086,27.1623,93480.0
2023-06-28 11:10:00,30.32,30.42,30.3,30.41,104607.0,27.1623,27.2519,27.1444,27.2429,104607.0
2023-06-28 11:20:00,30.41,30.48,30.34,30.47,96772.0,27.2429,27.3057,27.1802,27.2967,96772.0
2023-06-28 11:30:00,30.48,30.52,30.45,30.48,114046.0,27.3057,27.3415,27.2788,27.3057,114046.0
2023-06-28 11:40:00,30.48,30.49,30.43,30.49,84551.0,27.3057,27.3146,27.2609,27.3146,84551.0
2023-06-28 11:50:00,30.48,30.49,30.39,30.43,95833.0,27.3057,27.3146,27.225,27.2609,95833.0
2023-06-28 12:00:00,30.43,30.48,30.4,30.42,55872.0,27.2609,27.3057,27.234,27.2519,55872.0
2023-06-28 12:10:00,30.42,30.51,30.41,30.49,95973.0,27.2519,27.3325,27.2429,27.3146,95973.0
2023-06-28 12:20:00,30.48,30.49,30.39,30.43,91720.0,27.3057,27.3146,27.225,27.2609,91720.0
2023-06-28 12:30:00,30.42,30.51,30.42,30.49,116007.0,27.2519,27.3325,27.2519,27.3146,116007.0
2023-06-28 12:40:00,30.49,30.51,30.32,30.32,171373.0,27.3146,27.3325,27.1623,27.1623,171373.0
2023-06-28 12:50:00,30.33,30.33,30.22,30.29,90863.0,27.1713,27.1713,27.0727,27.1354,90863.0
2023-06-28 13:00:00,30.3,30.31,30.22,30.24,79428.0,27.1444,27.1534,27.0727,27.0907,79428.0
2023-06-28 13:10:00,30.24,30.3,30.21,30.29,65361.0,27.0907,27.1444,27.0638,27.1354,65361.0
2023-06-28 13:20:00,30.29,30.35,30.26,30.34,89505.0,27.1354,27.1892,27.1086,27.1802,89505.0
2023-06-28 13:30:00,30.34,30.37,30.29,30.34,63537.0,27.1802,27.2071,27.1354,27.1802,63537.0
2023-06-28 13:40:00,30.34,30.38,30.33,30.37,124152.0,27.1802,27.2161,27.1713,27.2071,124152.0
2023-06-28 13:50:00,30.36,30.38,30.34,30.37,77613.0,27.1982,27.2161,27.1802,27.2071,77613.0
2023-06-28 14:00:00,30.37,30.44,30.35,30.36,82575.0,27.2071,27.2698,27.1892,27.1982,82575.0
2023-06-28 14:10:00,30.36,30.37,30.34,30.35,92175.0,27.1982,27.2071,27.1802,27.1892,92175.0
2023-06-28 14:20:00,30.35,30.37,30.32,30.34,94425.0,27.1892,27.2071,27.1623,27.1802,94425.0
2023-06-28 14:30:00,30.34,30.42,30.33,30.42,115737.0,27.1802,27.2519,27.1713,27.2519,115737.0
2023-06-28 14:40:00,30.41,30.44,30.38,30.39,64986.0,27.2429,27.2698,27.2161,27.225,64986.0
2023-06-28 14:50:00,30.39,30.44,30.37,30.4,75922.0,27.225,27.2698,27.2071,27.234,75922.0
2023-06-28 15:00:00,30.4,30.42,30.33,30.38,88982.0,27.234,27.2519,27.1713,27.2161,88982.0
2023-06-28 15:10:00,30.38,30.42,30.37,30.41,78545.0,27.2161,27.2519,27.2071,27.2429,78545.0
2023-06-28 15:20:00,30.41,30.46,30.4,30.42,112988.0,27.2429,27.2877,27.234,27.2519,112988.0
2023-06-28 15:30:00,30.42,30.44,30.39,30.41,221441.0,27.2519,27.2698,27.225,27.2429,221441.0
2023-06-28 15:40:00,30.42,30.48,30.4,30.44,285129.0,27.2519,27.3057,27.234,27.2698,285129.0
2023-06-28 15:50:00,30.43,30.5,30.39,30.48,610548.0,27.2609,27.3236,27.225,27.3057,610548.0
2023-06-29 09:30:00,30.78,30.88,30.66,30.88,462779.0,27.5744,27.664,27.4669,27.664,462779.0
2023-06-29 09:40:00,30.88,30.94,30.79,30.86,529963.0,27.664,27.7178,27.5834,27.6461,529963.0
2023-06-29 09:50:00,30.86,30.95,30.81,30.83,258290.0,27.6461,27.7267,27.6013,27.6192,258290.0
2023-06-29 10:00:00,30.84,30.99,30.83,30.87,731519.0,27.6282,27.7625,27.6192,27.655,731519.0
2023-06-29 10:10:00,30.87,30.88,30.73,30.79,199952.0,27.655,27.664,27.5296,27.5834,199952.0
2023-06-29 10:20:00,30.8,30.82,30.6,30.67,188423.0,27.5923,27.6102,27.4132,27.4759,188423.0
2023-06-29 10:30:00,30.68,30.72,30.52,30.57,153079.0,27.4848,27.5207,27.3415,27.3863,153079.0
2023-06-29 10:40:00,30.56,30.66,30.52,30.55,126181.0,27.3773,27.4669,27.3415,27.3684,126181.0
2023-06-29 10:50:00,30.55,30.56,30.42,30.53,76752.0,27.3684,27.3773,27.2519,27.3505,76752.0
2023-06-29 11:00:00,30.53,30.54,30.47,30.49,115581.0,27.3505,27.3594,27.2967,27.3146,115581.0
2023-06-29 11:10:00,30.5,30.6,30.49,30.52,83380.0,27.3236,27.4132,27.3146,27.3415,83380.0
2023-06-29 11:20:00,30.51,30.54,30.45,30.53,100962.0,27.3325,27.3594,27.2788,27.3505,100962.0
2023-06-29 11:30:00,30.52,30.57,30.5,30.56,65119.0,27.3415,27.3863,27.3236,27.3773,65119.0
2023-06-29 11:40:00,30.55,30.6,30.53,30.53,71370.0,27.3684,27.4132,27.3505,27.3505,71370.0
2023-06-29 11:50:00,30.53,30.54,30.48,30.5,90916.0,27.3505,27.3594,27.3057,27.3236,90916.0
2023-06-29 12:00:00,30.5,30.59,30.48,30.53,180923.0,27.3236,27.4042,27.3057,27.3505,180923.0
2023-06-29 12:10:00,30.52,30.58,30.51,30.57,116097.0,27.3415,27.3952,27.3325,27.3863,116097.0
2023-06-29 12:20:00,30.57,30.68,30.56,30.68,144258.0,27.3863,27.4848,27.3773,27.4848,144258.0
2023-06-29 12:30:00,30.68,30.74,30.62,30.73,141679.0,27.4848,27.5386,27.4311,27.5296,141679.0
2023-06-29 12:40:00,30.73,30.73,30.66,30.68,63952.0,27.5296,27.5296,27.4669,27.4848,63952.0
2023-06-29 12:50:00,30.68,30.7,30.65,30.68,106835.0,27.4848,27.5027,27.458,27.4848,106835.0
2023-06-29 13:00:00,30.68,30.7,30.59,30.64,131284.0,27.4848,27.5027,27.4042,27.449,131284.0
2023-06-29 13:10:00,30.64,30.66,30.61,30.66,60440.0,27.449,27.4669,27.4221,27.4669,60440.0
2023-06-29 13:20:00,30.65,30.67,30.6,30.66,86909.0,27.458,27.4759,27.4132,27.4669,86909.0
2023-06-29 13:30:00,30.66,30.69,30.64,30.68,104921.0,27.4669,27.4938,27.449,27.4848,104921.0
2023-06-29 13:40:00,30.68,30.74,30.67,30.74,146376.0,27.4848,27.5386,27.4759,27.5386,146376.0
2023-06-29 13:50:00,30.74,30.74,30.61,30.64,218620.0,27.5386,27.5386,27.4221,27.449,218620.0
2023-06-29 14:00:00,30.64,30.64,30.51,30.55,207027.0,27.449,27.449,27.3325,27.3684,207027.0
2023-06-29 14:10:00,30.55,30.63,30.54,30.62,91925.0,27.3684,27.44,27.3594,27.4311,91925.0
2023-06-29 14:20:00,30.63,30.66,30.6,30.63,95602.0,27.44,27.4669,27.4132,27.44,95602.0
2023-06-29 14:30:00,30.63,30.68,30.6,30.67,247444.0,27.44,27.4848,27.4132,27.4759,247444.0
2023-06-29 14:40:00,30.67,30.67,30.6,30.62,95981.0,27.4759,27.4759,27.4132,27.4311,95981.0
2023-06-29 14:50:00,30.62,30.65,30.61,30.65,95554.0,27.4311,27.458,27.4221,27.458,95554.0
2023-06-29 15:00:00,30.65,30.67,30.62,30.67,152866.0,27.458,27.4759,27.4311,27.4759,152866.0
2023-06-29 15:10:00,30.67,30.72,30.63,30.71,146039.0,27.4759,27.5207,27.44,27.5117,146039.0
2023-06-29 15:20:00,30.72,30.75,30.69,30.7,163737.0,27.5207,27.5475,27.4938,27.5027,163737.0
2023-06-29 15:30:00,30.7,30.72,30.61,30.63,194548.0,27.5027,27.5207,27.4221,27.44,194548.0
2023-06-29 15:40:00,30.63,30.73,30.61,30.71,287378.0,27.44,27.5296,27.4221,27.5117,287378.0
2023-06-29 15:50:00,30.7,30.71,30.64,30.64,954822.0,27.5027,27.5117,27.449,27.449,954822.0
2023-06-30 09:30:00,30.96,30.98,30.68,30.78,230597.0,27.7357,27.7536,27.4848,27.5744,230597.0
2023-06-30 09:40:00,30.78,30.79,30.46,30.58,276986.0,27.5744,27.5834,27.2877,27.3952,276986.0
2023-06-30 09:50:00,30.6,30.8,30.6,30.71,311980.0,27.4132,27.5923,27.4132,27.5117,311980.0
2023-06-30 10:00:00,30.74,30.79,30.68,30.75,149461.0,27.5386,27.5834,27.4848,27.5475,149461.0
2023-06-30 10:10:00,30.75,30.79,30.57,30.59,142110.0,27.5475,27.5834,27.3863,27.4042,142110.0
2023-06-30 10:20:00,30.59,30.72,30.57,30.7,225046.0,27.4042,27.5207,27.3863,27.5027,225046.0
2023-06-30 10:30:00,30.7,30.75,30.47,30.48,131867.0,27.5027,27.5475,27.2967,27.3057,131867.0
2023-06-30 10:40:00,30.48,30.5,30.25,30.28,199900.0,27.3057,27.3236,27.0996,27.1265,199900.0
2023-06-30 10:50:00,30.29,30.38,30.26,30.38,166714.0,27.1354,27.2161,27.1086,27.2161,166714.0
2023-06-30 11:00:00,30.38,30.48,30.32,30.48,158457.0,27.2161,27.3057,27.1623,27.3057,158457.0
2023-06-30 11:10:00,30.48,30.53,30.43,30.48,109787.0,27.3057,27.3505,27.2609,27.3057,109787.0
2023-06-30 11:20:00,30.48,30.55,30.47,30.52,94623.0,27.3057,27.3684,27.2967,27.3415,94623.0
2023-06-30 11:30:00,30.52,30.57,30.46,30.54,105707.0,27.3415,27.3863,27.2877,27.3594,105707.0
2023-06-30 11:40:00,30.55,30.63,30.54,30.6,110533.0,27.3684,27.44,27.3594,27.4132,110533.0
2023-06-30 11:50:00,30.6,30.6,30.5,30.53,123243.0,27.4132,27.4132,27.3236,27.3505,123243.0
2023-06-30 12:00:00,30.53,30.68,30.51,30.65,373435.0,27.3505,27.4848,27.3325,27.458,373435.0
2023-06-30 12:10:00,30.66,30.7,30.62,30.64,93527.0,27.4669,27.5027,27.4311,27.449,93527.0
2023-06-30 12:20:00,30.64,30.68,30.61,30.63,93615.0,27.449,27.4848,27.4221,27.44,93615.0
2023-06-30 12:30:00,30.63,30.67,30.59,30.63,83396.0,27.44,27.4759,27.4042,27.44,83396.0
2023-06-30 12:40:00,30.64,30.68,30.63,30.63,107004.0,27.449,27.4848,27.44,27.44,107004.0
2023-06-30 12:50:00,30.63,30.66,30.59,30.63,85782.0,27.44,27.4669,27.4042,27.44,85782.0
2023-06-30 13:00:00,30.63,30.67,30.58,30.62,88180.0,27.44,27.4759,27.3952,27.4311,88180.0
2023-06-30 13:10:00,30.62,30.68,30.59,30.68,112450.0,27.4311,27.4848,27.4042,27.4848,112450.0
2023-06-30 13:20:00,30.68,30.69,30.62,30.62,71923.0,27.4848,27.4938,27.4311,27.4311,71923.0
2023-06-30 13:30:00,30.62,30.73,30.62,30.7,101613.0,27.4311,27.5296,27.4311,27.5027,101613.0
2023-06-30 13:40:00,30.7,30.71,30.66,30.69,116876.0,27.5027,27.5117,27.4669,27.4938,116876.0
2023-06-30 13:50:00,30.69,30.71,30.63,30.64,161583.0,27.4938,27.5117,27.44,27.449,161583.0
2023-06-30 14:00:00,30.65,30.68,30.64,30.67,93301.0,27.458,27.4848,27.449,27.4759,93301.0
2023-06-30 14:10:00,30.67,30.68,30.65,30.65,64498.0,27.4759,27.4848,27.458,27.458,64498.0
2023-06-30 14:20:00,30.66,30.67,30.6,30.67,101153.0,27.4669,27.4759,27.4132,27.4759,101153.0
2023-06-30 14:30:00,30.66,30.68,30.63,30.66,115476.0,27.4669,27.4848,27.44,27.4669,115476.0
2023-06-30 14:40:00,30.66,30.69,30.63,30.65,102147.0,27.4669,27.4938,27.44,27.458,102147.0
2023-06-30 14:50:00,30.65,30.67,30.62,30.63,95569.0,27.458,27.4759,27.4311,27.44,95569.0
2023-06-30 15:00:00,30.63,30.67,30.59,30.6,212388.0,27.44,27.4759,27.4042,27.4132,212388.0
2023-06-30 15:10:00,30.61,30.62,30.56,30.58,290019.0,27.4221,27.4311,27.3773,27.3952,290019.0
2023-06-30 15:20:00,30.57,30.58,30.51,30.57,232298.0,27.3863,27.3952,27.3325,27.3863,232298.0
2023-06-30 15:30:00,30.57,30.62,30.52,30.53,197263.0,27.3863,27.4311,27.3415,27.3505,197263.0
2023-06-30 15:40:00,30.54,30.58,30.5,30.55,372272.0,27.3594,27.3952,27.3236,27.3684,372272.0
2023-06-30 15:50:00,30.56,30.57,30.34,30.34,1745643.0,27.3773,27.3863,27.1802,27.1802,1745643.0
2023-07-03 09:30:00,30.52,31.12,30.44,30.97,552037.0,27.3415,27.879,27.2698,27.7446,552037.0
2023-07-03 09:40:00,30.99,31.24,30.9,31.22,392221.0,27.7625,27.9865,27.6819,27.9686,392221.0
2023-07-03 09:50:00,31.23,31.32,31.08,31.17,190432.0,27.9775,28.0582,27.8432,27.9238,190432.0
2023-07-03 10:00:00,31.19,31.42,31.13,31.41,170718.0,27.9417,28.1478,27.888,28.1388,170718.0
2023-07-03 10:10:00,31.41,31.55,31.31,31.49,172509.0,28.1388,28.2642,28.0492,28.2105,172509.0
2023-07-03 10:20:00,31.49,31.57,31.4,31.48,140805.0,28.2105,28.2821,28.1298,28.2015,140805.0
2023-07-03 10:30:00,31.49,31.53,31.42,31.52,94314.0,28.2105,28.2463,28.1478,28.2373,94314.0
2023-07-03 10:40:00,31.53,31.58,31.41,31.43,108255.0,28.2463,28.2911,28.1388,28.1567,108255.0
2023-07-03 10:50:00,31.43,31.44,31.27,31.32,91949.0,28.1567,28.1657,28.0134,28.0582,91949.0
2023-07-03 11:00:00,31.32,31.43,31.29,31.42,122560.0,28.0582,28.1567,28.0313,28.1478,122560.0
2023-07-03 11:10:00,31.42,31.43,31.35,31.37,91189.0,28.1478,28.1567,28.0851,28.103,91189.0
2023-07-03 11:20:00,31.36,31.49,31.32,31.49,92858.0,28.094,28.2105,28.0582,28.2105,92858.0
2023-07-03 11:30:00,31.49,31.53,31.44,31.48,123562.0,28.2105,28.2463,28.1657,28.2015,123562.0
2023-07-03 11:40:00,31.48,31.55,31.45,31.49,131283.0,28.2015,28.2642,28.1746,28.2105,131283.0
2023-07-03 11:50:00,31.5,31.57,31.45,31.46,98824.0,28.2194,28.2821,28.1746,28.1836,98824.0
2023-07-03 12:00:00,31.47,31.48,31.42,31.45,56074.0,28.1926,28.2015,28.1478,28.1746,56074.0
2023-07-03 12:10:00,31.45,31.48,31.38,31.42,78772.0,28.1746,28.2015,28.1119,28.1478,78772.0
2023-07-03 12:20:00,31.41,31.46,31.38,31.41,87728.0,28.1388,28.1836,28.1119,28.1388,87728.0
2023-07-03 12:30:00,31.41,31.44,31.37,31.38,118042.0,28.1388,28.1657,28.103,28.1119,118042.0
2023-07-03 12:40:00,31.37,31.4,31.3,31.35,154445.0,28.103,28.1298,28.0403,28.0851,154445.0
2023-07-03 12:50:00,31.36,31.4,31.33,31.37,227749.0,28.094,28.1298,28.0671,28.103,227749.0
2023-07-05 09:30:00,30.9,31.14,30.75,31.02,516219.0,27.6819,27.8969,27.5475,27.7894,516219.0
2023-07-05 09:40:00,31.0,31.01,30.71,30.9,331618.0,27.7715,27.7805,27.5117,27.6819,331618.0
2023-07-05 09:50:00,30.89,30.93,30.7,30.87,202000.0,27.673,27.7088,27.5027,27.655,202000.0
2023-07-05 10:00:00,30.87,31.08,30.85,31.04,109365.0,27.655,27.8432,27.6371,27.8073,109365.0
2023-07-05 10:10:00,31.03,31.11,30.97,30.99,144515.0,27.7984,27.87,27.7446,27.7625,144515.0
2023-07-05 10:20:00,30.98,31.05,30.93,30.97,111447.0,27.7536,27.8163,27.7088,27.7446,111447.0
2023-07-05 10:30:00,30.97,31.06,30.92,31.02,93508.0,27.7446,27.8253,27.6998,27.7894,93508.0
2023-07-05 10:40:00,31.02,31.09,30.98,31.03,126805.0,27.7894,27.8521,27.7536,27.7984,126805.0
2023-07-05 10:50:00,31.02,31.22,31.0,31.17,329853.0,27.7894,27.9686,27.7715,27.9238,329853.0
2023-07-05 11:00:00,31.17,31.25,31.16,31.18,244640.0,27.9238,27.9955,27.9148,27.9328,244640.0
2023-07-05 11:10:00,31.17,31.34,31.15,31.34,110614.0,27.9238,28.0761,27.9059,28.0761,110614.0
2023-07-05 11:20:00,31.34,31.48,31.33,31.45,81584.0,28.0761,28.2015,28.0671,28.1746,81584.0
2023-07-05 11:30:00,31.45,31.58,31.44,31.53,86877.0,28.1746,28.2911,28.1657,28.2463,86877.0
2023-07-05 11:40:00,31.53,31.61,31.48,31.49,109447.0,28.2463,28.318,28.2015,28.2105,109447.0
2023-07-05 11:50:00,31.49,31.49,31.38,31.42,85002.0,28.2105,28.2105,28.1119,28.1478,85002.0
2023-07-05 12:00:00,31.42,31.5,31.41,31.45,75932.0,28.1478,28.2194,28.1388,28.1746,75932.0
2023-07-05 12:10:00,31.46,31.46,31.36,31.4,70493.0,28.1836,28.1836,28.094,28.1298,70493.0
2023-07-05 12:20:00,31.39,31.42,31.36,31.37,55412.0,28.1209,28.1478,28.094,28.103,55412.0
2023-07-05 12:30:00,31.37,31.4,31.29,31.35,85285.0,28.103,28.1298,28.0313,28.0851,85285.0
2023-07-05 12:40:00,31.35,31.35,31.28,31.3,38282.0,28.0851,28.0851,28.0223,28.0403,38282.0
2023-07-05 12:50:00,31.3,31.33,31.29,31.31,44643.0,28.0403,28.0671,28.0313,28.0492,44643.0
2023-07-05 13:00:00,31.31,31.39,31.29,31.38,73798.0,28.0492,28.1209,28.0313,28.1119,73798.0
2023-07-05 13:10:00,31.38,31.38,31.28,31.34,70141.0,28.1119,28.1119,28.0223,28.0761,70141.0
2023-07-05 13:20:00,31.33,31.36,31.28,31.31,138694.0,28.0671,28.094,28.0223,28.0492,138694.0
2023-07-05 13:30:00,31.31,31.33,31.29,31.31,50794.0,28.0492,28.0671,28.0313,28.0492,50794.0
2023-07-05 13:40:00,31.32,31.36,31.31,31.34,50737.0,28.0582,28.094,28.0492,28.0761,50737.0
2023-07-05 13:50:00,31.34,31.37,31.32,31.33,67887.0,28.0761,28.103,28.0582,28.0671,67887.0
2023-07-05 14:00:00,31.34,31.34,31.22,31.27,139011.0,28.0761,28.0761,27.9686,28.0134,139011.0
2023-07-05 14:10:00,31.27,31.29,31.21,31.24,90901.0,28.0134,28.0313,27.9596,27.9865,90901.0
2023-07-05 14:20:00,31.24,31.31,31.23,31.29,96862.0,27.9865,28.0492,27.9775,28.0313,96862.0
2023-07-05 14:30:00,31.29,31.32,31.27,31.31,72018.0,28.0313,28.0582,28.0134,28.0492,72018.0
2023-07-05 14:40:00,31.31,31.34,31.29,31.31,61797.0,28.0492,28.0761,28.0313,28.0492,61797.0
2023-07-05 14:50:00,31.3,31.31,31.22,31.25,104407.0,28.0403,28.0492,27.9686,27.9955,104407.0
2023-07-05 15:00:00,31.25,31.28,31.23,31.26,84090.0,27.9955,28.0223,27.9775,28.0044,84090.0
2023-07-05 15:10:00,31.25,31.27,31.2,31.21,95293.0,27.9955,28.0134,27.9507,27.9596,95293.0
2023-07-05 15:20:00,31.2,31.23,31.16,31.22,129960.0,27.9507,27.9775,27.9148,27.9686,129960.0
2023-07-05 15:30:00,31.21,31.22,31.1,31.12,121431.0,27.9596,27.9686,27.8611,27.879,121431.0
2023-07-05 15:40:00,31.11,31.16,31.09,31.12,174687.0,27.87,27.9148,27.8521,27.879,174687.0
2023-07-05 15:50:00,31.11,31.11,30.97,30.99,603102.0,27.87,27.87,27.7446,27.7625,603102.0
2023-07-06 09:30:00,30.67,30.68,30.12,30.19,560032.0,27.4759,27.4848,26.9832,27.0459,560032.0
2023-07-06 09:40:00,30.18,30.22,29.93,30.15,421183.0,27.0369,27.0727,26.8129,27.01,421183.0
2023-07-06 09:50:00,30.14,30.26,30.1,30.13,191105.0,27.0011,27.1086,26.9652,26.9921,191105.0
2023-07-06 10:00:00,30.13,30.21,29.96,30.03,146561.0,26.9921,27.0638,26.8398,26.9025,146561.0
2023-07-06 10:10:00,30.04,30.11,30.01,30.04,185206.0,26.9115,26.9742,26.8846,26.9115,185206.0
2023-07-06 10:20:00,30.05,30.18,30.02,30.02,116773.0,26.9204,27.0369,26.8936,26.8936,116773.0
2023-07-06 10:30:00,30.01,30.06,29.9,29.93,314003.0,26.8846,26.9294,26.7861,26.8129,314003.0
2023-07-06 10:40:00,29.93,30.02,29.9,29.95,194936.0,26.8129,26.8936,26.7861,26.8309,194936.0
2023-07-06 10:50:00,29.94,30.05,29.9,30.04,162978.0,26.8219,26.9204,26.7861,26.9115,162978.0
2023-07-06 11:00:00,30.04,30.12,30.01,30.01,117533.0,26.9115,26.9832,26.8846,26.8846,117533.0
2023-07-06 11:10:00,30.02,30.12,29.99,29.99,129386.0,26.8936,26.9832,26.8667,26.8667,129386.0
2023-07-06 11:20:00,29.99,30.05,29.92,30.05,261297.0,26.8667,26.9204,26.804,26.9204,261297.0
2023-07-06 11:30:00,30.04,30.11,30.0,30.04,112421.0,26.9115,26.9742,26.8756,26.9115,112421.0
2023-07-06 11:40:00,30.05,30.15,30.05,30.1,149704.0,26.9204,27.01,26.9204,26.9652,149704.0
2023-07-06 11:50:00,30.1,30.2,30.09,30.2,157383.0,26.9652,27.0548,26.9563,27.0548,157383.0
2023-07-06 12:00:00,30.2,30.21,30.15,30.18,198732.0,27.0548,27.0638,27.01,27.0369,198732.0
2023-07-06 12:10:00,30.18,30.24,30.14,30.23,281142.0,27.0369,27.0907,27.0011,27.0817,281142.0
2023-07-06 12:20:00,30.23,30.24,30.11,30.11,136235.0,27.0817,27.0907,26.9742,26.9742,136235.0
2023-07-06 12:30:00,30.12,30.22,30.12,30.13,99895.0,26.9832,27.0727,26.9832,26.9921,99895.0
2023-07-06 12:40:00,30.14,30.23,30.13,30.2,114126.0,27.0011,27.0817,26.9921,27.0548,114126.0
2023-07-06 12:50:00,30.2,30.23,30.15,30.23,155588.0,27.0548,27.0817,27.01,27.0817,155588.0
2023-07-06 13:00:00,30.23,30.23,30.14,30.18,80169.0,27.0817,27.0817,27.0011,27.0369,80169.0
2023-07-06 13:10:00,30.18,30.35,30.17,30.3,689265.0,27.0369,27.1892,27.0279,27.1444,689265.0
2023-07-06 13:20:00,30.3,30.37,30.3,30.35,371092.0,27.1444,27.2071,27.1444,27.1892,371092.0
2023-07-06 13:30:00,30.34,30.43,30.34,30.42,310465.0,27.1802,27.2609,27.1802,27.2519,310465.0
2023-07-06 13:40:00,30.42,30.45,30.35,30.44,367899.0,27.2519,27.2788,27.1892,27.2698,367899.0
2023-07-06 13:50:00,30.45,30.53,30.44,30.53,196423.0,27.2788,27.3505,27.2698,27.3505,196423.0
2023-07-06 14:00:00,30.53,30.55,30.49,30.53,158514.0,27.3505,27.3684,27.3146,27.3505,158514.0
2023-07-06 14:10:00,30.52,30.58,30.52,30.58,186716.0,27.3415,27.3952,27.3415,27.3952,186716.0
2023-07-06 14:20:00,30.58,30.59,30.53,30.58,162880.0,27.3952,27.4042,27.3505,27.3952,162880.0
2023-07-06 14:30:00,30.58,30.65,30.58,30.62,197649.0,27.3952,27.458,27.3952,27.4311,197649.0
2023-07-06 14:40:00,30.62,30.72,30.59,30.71,151214.0,27.4311,27.5207,27.4042,27.5117,151214.0
2023-07-06 14:50:00,30.71,30.76,30.67,30.75,138206.0,27.5117,27.5565,27.4759,27.5475,138206.0
2023-07-06 15:00:00,30.74,30.77,30.71,30.77,161716.0,27.5386,27.5655,27.5117,27.5655,161716.0
2023-07-06 15:10:00,30.77,30.82,30.74,30.81,173841.0,27.5655,27.6102,27.5386,27.6013,173841.0
2023-07-06 15:20:00,30.8,30.82,30.76,30.78,193143.0,27.5923,27.6102,27.5565,27.5744,193143.0
2023-07-06 15:30:00,30.77,30.88,30.76,30.87,241231.0,27.5655,27.664,27.5565,27.655,241231.0
2023-07-06 15:40:00,30.87,30.88,30.79,30.85,329598.0,27.655,27.664,27.5834,27.6371,329598.0
2023-07-06 15:50:00,30.87,30.9,30.75,30.82,909435.0,27.655,27.6819,27.5475,27.6102,909435.0
2023-07-07 09:30:00,30.87,31.56,30.87,31.44,631876.0,27.655,28.2732,27.655,28.1657,631876.0
2023-07-07 09:40:00,31.44,31.57,31.3,31.45,315266.0,28.1657,28.2821,28.0403,28.1746,315266.0
2023-07-07 09:50:00,31.46,31.51,31.39,31.47,193887.0,28.1836,28.2284,28.1209,28.1926,193887.0
2023-07-07 10:00:00,31.47,31.51,31.28,31.35,214441.0,28.1926,28.2284,28.0223,28.0851,214441.0
2023-07-07 10:10:00,31.34,31.43,31.29,31.37,198501.0,28.0761,28.1567,28.0313,28.103,198501.0
2023-07-07 10:20:00,31.37,31.47,31.35,31.4,137278.0,28.103,28.1926,28.0851,28.1298,137278.0
2023-07-07 10:30:00,31.39,31.45,31.27,31.43,177649.0,28.1209,28.1746,28.0134,28.1567,177649.0
2023-07-07 10:40:00,31.42,31.51,31.35,31.4,171842.0,28.1478,28.2284,28.0851,28.1298,171842.0
2023-07-07 10:50:00,31.39,31.46,31.38,31.42,196570.0,28.1209,28.1836,28.1119,28.1478,196570.0
2023-07-07 11:00:00,31.42,31.5,31.37,31.37,247697.0,28.1478,28.2194,28.103,28.103,247697.0
2023-07-07 11:10:00,31.38,31.51,31.37,31.49,220528.0,28.1119,28.2284,28.103,28.2105,220528.0
2023-07-07 11:20:00,31.5,31.66,31.49,31.64,140497.0,28.2194,28.3628,28.2105,28.3449,140497.0
2023-07-07 11:30:00,31.65,31.7,31.58,31.65,149038.0,28.3538,28.3986,28.2911,28.3538,149038.0
2023-07-07 11:40:00,31.66,31.7,31.62,31.65,86794.0,28.3628,28.3986,28.3269,28.3538,86794.0
2023-07-07 11:50:00,31.66,31.69,31.61,31.65,220044.0,28.3628,28.3896,28.318,28.3538,220044.0
2023-07-07 12:00:00,31.66,31.72,31.63,31.65,94579.0,28.3628,28.4165,28.3359,28.3538,94579.0
2023-07-07 12:10:00,31.66,31.74,31.65,31.74,91606.0,28.3628,28.4344,28.3538,28.4344,91606.0
2023-07-07 12:20:00,31.73,31.85,31.73,31.85,144542.0,28.4255,28.533,28.4255,28.533,144542.0
2023-07-07 12:30:00,31.84,31.93,31.8,31.92,132555.0,28.524,28.6046,28.4882,28.5957,132555.0
2023-07-07 12:40:00,31.92,32.01,31.89,31.94,192224.0,28.5957,28.6763,28.5688,28.6136,192224.0
2023-07-07 12:50:00,31.93,32.04,31.92,32.04,94791.0,28.6046,28.7032,28.5957,28.7032,94791.0
2023-07-07 13:00:00,32.04,32.1,32.03,32.05,113707.0,28.7032,28.7569,28.6942,28.7122,113707.0
2023-07-07 13:10:00,32.05,32.11,32.05,32.09,109900.0,28.7122,28.7659,28.7122,28.748,109900.0
2023-07-07 13:20:00,32.1,32.13,32.03,32.05,78829.0,28.7569,28.7838,28.6942,28.7122,78829.0
2023-07-07 13:30:00,32.04,32.05,31.94,31.96,88205.0,28.7032,28.7122,28.6136,28.6315,88205.0
2023-07-07 13:40:00,31.96,32.09,31.95,32.07,125984.0,28.6315,28.748,28.6226,28.7301,125984.0
2023-07-07 13:50:00,32.08,32.09,31.95,31.99,120538.0,28.739,28.748,28.6226,28.6584,120538.0
2023-07-07 14:00:00,32.0,32.06,31.99,32.05,74294.0,28.6674,28.7211,28.6584,28.7122,74294.0
2023-07-07 14:10:00,32.04,32.08,32.02,32.07,70116.0,28.7032,28.739,28.6853,28.7301,70116.0
2023-07-07 14:20:00,32.07,32.14,32.05,32.14,107011.0,28.7301,28.7928,28.7122,28.7928,107011.0
2023-07-07 14:30:00,32.13,32.16,32.1,32.13,112014.0,28.7838,28.8107,28.7569,28.7838,112014.0
2023-07-07 14:40:00,32.13,32.15,32.09,32.11,98111.0,28.7838,28.8017,28.748,28.7659,98111.0
2023-07-07 14:50:00,32.1,32.13,32.07,32.12,97294.0,28.7569,28.7838,28.7301,28.7749,97294.0
2023-07-07 15:00:00,32.12,32.14,32.08,32.1,111476.0,28.7749,28.7928,28.739,28.7569,111476.0
2023-07-07 15:10:00,32.09,32.12,32.04,32.04,94842.0,28.748,28.7749,28.7032,28.7032,94842.0
2023-07-07 15:20:00,32.05,32.06,32.0,32.05,154141.0,28.7122,28.7211,28.6674,28.7122,154141.0
2023-07-07 15:30:00,32.05,32.11,32.0,32.01,189162.0,28.7122,28.7659,28.6674,28.6763,189162.0
2023-07-07 15:40:00,32.01,32.02,31.89,31.89,222968.0,28.6763,28.6853,28.5688,28.5688,222968.0
2023-07-07 15:50:00,31.9,31.95,31.8,31.87,770575.0,28.5778,28.6226,28.4882,28.5509,770575.0
2023-07-10 09:30:00,31.58,32.09,31.48,31.68,450740.0,28.2911,28.748,28.2015,28.3807,450740.0
2023-07-10 09:40:00,31.68,31.91,31.64,31.85,312102.0,28.3807,28.5867,28.3449,28.533,312102.0
2023-07-10 09:50:00,31.86,32.12,31.81,32.08,219681.0,28.5419,28.7749,28.4971,28.739,219681.0
2023-07-10 10:00:00,32.07,32.24,32.02,32.2,183465.0,28.7301,28.8824,28.6853,28.8465,183465.0
2023-07-10 10:10:00,32.19,32.22,32.01,32.06,136201.0,28.8376,28.8644,28.6763,28.7211,136201.0
2023-07-10 10:20:00,32.07,32.08,31.97,32.01,118231.0,28.7301,28.739,28.6405,28.6763,118231.0
2023-07-10 10:30:00,32.02,32.19,31.97,32.13,406370.0,28.6853,28.8376,28.6405,28.7838,406370.0
2023-07-10 10:40:00,32.12,32.28,32.08,32.27,159709.0,28.7749,28.9182,28.739,28.9092,159709.0
2023-07-10 10:50:00,32.27,32.28,32.13,32.15,188549.0,28.9092,28.9182,28.7838,28.8017,188549.0
2023-07-10 11:00:00,32.15,32.16,31.96,31.99,150508.0,28.8017,28.8107,28.6315,28.6584,150508.0
2023-07-10 11:10:00,31.99,32.05,31.94,31.96,149721.0,28.6584,28.7122,28.6136,28.6315,149721.0
2023-07-10 11:20:00,31.95,32.05,31.9,32.04,163126.0,28.6226,28.7122,28.5778,28.7032,163126.0
2023-07-10 11:30:00,32.03,32.07,32.0,32.04,129346.0,28.6942,28.7301,28.6674,28.7032,129346.0
2023-07-10 11:40:00,32.04,32.12,31.98,32.11,112231.0,28.7032,28.7749,28.6494,28.7659,112231.0
2023-07-10 11:50:00,32.12,32.13,32.08,32.13,107200.0,28.7749,28.7838,28.739,28.7838,107200.0
2023-07-10 12:00:00,32.12,32.16,32.03,32.05,127094.0,28.7749,28.8107,28.6942,28.7122,127094.0
2023-07-10 12:10:00,32.05,32.07,32.02,32.06,74713.0,28.7122,28.7301,28.6853,28.7211,74713.0
2023-07-10 12:20:00,32.06,32.13,32.04,32.13,85513.0,28.7211,28.7838,28.7032,28.7838,85513.0
2023-07-10 12:30:00,32.13,32.14,32.05,32.06,106457.0,28.7838,28.7928,28.7122,28.7211,106457.0
2023-07-10 12:40:00,32.06,32.1,32.02,32.08,86524.0,28.7211,28.7569,28.6853,28.739,86524.0
2023-07-10 12:50:00,32.08,32.1,32.04,32.06,68697.0,28.739,28.7569,28.7032,28.7211,68697.0
2023-07-10 13:00:00,32.05,32.07,32.02,32.05,85827.0,28.7122,28.7301,28.6853,28.7122,85827.0
2023-07-10 13:10:00,32.06,32.11,32.06,32.09,63377.0,28.7211,28.7659,28.7211,28.748,63377.0
2023-07-10 13:20:00,32.09,32.1,32.05,32.09,75957.0,28.748,28.7569,28.7122,28.748,75957.0
2023-07-10 13:30:00,32.09,32.16,32.09,32.13,69965.0,28.748,28.8107,28.748,28.7838,69965.0
2023-07-10 13:40:00,32.13,32.14,32.1,32.13,85201.0,28.7838,28.7928,28.7569,28.7838,85201.0
2023-07-10 13:50:00,32.13,32.2,32.11,32.2,102352.0,28.7838,28.8465,28.7659,28.8465,102352.0
2023-07-10 14:00:00,32.2,32.23,32.16,32.21,68116.0,28.8465,28.8734,28.8107,28.8555,68116.0
2023-07-10 14:10:00,32.21,32.21,32.12,32.16,94985.0,28.8555,28.8555,28.7749,28.8107,94985.0
2023-07-10 14:20:00,32.16,32.23,32.15,32.22,85548.0,28.8107,28.8734,28.8017,28.8644,85548.0
2023-07-10 14:30:00,32.21,32.22,32.18,32.2,71252.0,28.8555,28.8644,28.8286,28.8465,71252.0
2023-07-10 14:40:00,32.2,32.2,32.15,32.2,105405.0,28.8465,28.8465,28.8017,28.8465,105405.0
2023-07-10 14:50:00,32.2,32.24,32.18,32.21,108798.0,28.8465,28.8824,28.8286,28.8555,108798.0
2023-07-10 15:00:00,32.21,32.25,32.19,32.2,121291.0,28.8555,28.8913,28.8376,28.8465,121291.0
2023-07-10 15:10:00,32.2,32.2,32.13,32.17,182288.0,28.8465,28.8465,28.7838,28.8197,182288.0
2023-07-10 15:20:00,32.17,32.18,32.12,32.13,161744.0,28.8197,28.8286,28.7749,28.7838,161744.0
2023-07-10 15:30:00,32.12,32.16,32.09,32.16,182929.0,28.7749,28.8107,28.748,28.8107,182929.0
2023-07-10 15:40:00,32.16,32.18,32.13,32.15,283150.0,28.8107,28.8286,28.7838,28.8017,283150.0
2023-07-10 15:50:00,32.14,32.2,32.11,32.2,736821.0,28.7928,28.8465,28.7659,28.8465,736821.0
2023-07-11 09:30:00,32.04,32.5,31.96,32.03,435142.0,28.7032,29.1153,28.6315,28.6942,435142.0
2023-07-11 09:40:00,32.04,32.27,31.93,32.25,224946.0,28.7032,28.9092,28.6046,28.8913,224946.0
2023-07-11 09:50:00,32.26,32.37,32.15,32.26,261366.0,28.9003,28.9988,28.8017,28.9003,261366.0
2023-07-11 10:00:00,32.28,32.49,32.2,32.48,175112.0,28.9182,29.1063,28.8465,29.0974,175112.0
2023-07-11 10:10:00,32.48,32.69,32.46,32.66,190066.0,29.0974,29.2855,29.0795,29.2586,190066.0
2023-07-11 10:20:00,32.66,32.76,32.63,32.73,100088.0,29.2586,29.3482,29.2317,29.3213,100088.0
2023-07-11 10:30:00,32.72,32.72,32.51,32.57,186770.0,29.3124,29.3124,29.1242,29.178,186770.0
2023-07-11 10:40:00,32.58,32.75,32.57,32.74,175617.0,29.187,29.3392,29.178,29.3303,175617.0
2023-07-11 10:50:00,32.74,32.77,32.61,32.63,180572.0,29.3303,29.3572,29.2138,29.2317,180572.0
2023-07-11 11:00:00,32.63,32.64,32.5,32.52,202126.0,29.2317,29.2407,29.1153,29.1332,202126.0
2023-07-11 11:10:00,32.52,32.61,32.47,32.48,95009.0,29.1332,29.2138,29.0884,29.0974,95009.0
2023-07-11 11:20:00,32.48,32.59,32.48,32.57,152810.0,29.0974,29.1959,29.0974,29.178,152810.0
2023-07-11 11:30:00,32.56,32.63,32.53,32.63,75425.0,29.169,29.2317,29.1422,29.2317,75425.0
2023-07-11 11:40:00,32.63,32.66,32.55,32.58,264137.0,29.2317,29.2586,29.1601,29.187,264137.0
2023-07-11 11:50:00,32.57,32.59,32.48,32.52,120588.0,29.178,29.1959,29.0974,29.1332,120588.0
2023-07-11 12:00:00,32.51,32.68,32.46,32.66,129895.0,29.1242,29.2765,29.0795,29.2586,129895.0
2023-07-11 12:10:00,32.66,32.73,32.66,32.69,114997.0,29.2586,29.3213,29.2586,29.2855,114997.0
2023-07-11 12:20:00,32.69,32.71,32.6,32.65,99303.0,29.2855,29.3034,29.2049,29.2497,99303.0
2023-07-11 12:30:00,32.65,32.67,32.59,32.63,91991.0,29.2497,29.2676,29.1959,29.2317,91991.0
2023-07-11 12:40:00,32.62,32.71,32.61,32.69,90856.0,29.2228,29.3034,29.2138,29.2855,90856.0
2023-07-11 12:50:00,32.69,32.71,32.65,32.68,62042.0,29.2855,29.3034,29.2497,29.2765,62042.0
2023-07-11 13:00:00,32.67,32.69,32.62,32.66,67972.0,29.2676,29.2855,29.2228,29.2586,67972.0
2023-07-11 13:10:00,32.66,32.67,32.6,32.62,73652.0,29.2586,29.2676,29.2049,29.2228,73652.0
2023-07-11 13:20:00,32.62,32.68,32.61,32.68,74999.0,29.2228,29.2765,29.2138,29.2765,74999.0
2023-07-11 13:30:00,32.68,32.68,32.6,32.61,160678.0,29.2765,29.2765,29.2049,29.2138,160678.0
2023-07-11 13:40:00,32.61,32.64,32.6,32.61,78175.0,29.2138,29.2407,29.2049,29.2138,78175.0
2023-07-11 13:50:00,32.61,32.63,32.55,32.58,155789.0,29.2138,29.2317,29.1601,29.187,155789.0
2023-07-11 14:00:00,32.58,32.61,32.55,32.59,86689.0,29.187,29.2138,29.1601,29.1959,86689.0
2023-07-11 14:10:00,32.59,32.61,32.53,32.54,95648.0,29.1959,29.2138,29.1422,29.1511,95648.0
2023-07-11 14:20:00,32.54,32.6,32.51,32.58,69743.0,29.1511,29.2049,29.1242,29.187,69743.0
2023-07-11 14:30:00,32.59,32.61,32.56,32.59,80351.0,29.1959,29.2138,29.169,29.1959,80351.0
2023-07-11 14:40:00,32.59,32.61,32.55,32.59,72935.0,29.1959,29.2138,29.1601,29.1959,72935.0
2023-07-11 14:50:00,32.59,32.6,32.54,32.58,102169.0,29.1959,29.2049,29.1511,29.187,102169.0
2023-07-11 15:00:00,32.59,32.62,32.54,32.59,104435.0,29.1959,29.2228,29.1511,29.1959,104435.0
2023-07-11 15:10:00,32.59,32.59,32.52,32.57,131511.0,29.1959,29.1959,29.1332,29.178,131511.0
2023-07-11 15:20:00,32.57,32.59,32.53,32.55,222955.0,29.178,29.1959,29.1422,29.1601,222955.0
2023-07-11 15:30:00,32.55,32.56,32.47,32.47,245725.0,29.1601,29.169,29.0884,29.0884,245725.0
2023-07-11 15:40:00,32.47,32.52,32.42,32.5,508383.0,29.0884,29.1332,29.0436,29.1153,508383.0
2023-07-11 15:50:00,32.49,32.52,32.43,32.47,1323128.0,29.1063,29.1332,29.0526,29.0884,1323128.0
2023-07-12 09:30:00,33.32,33.55,32.88,33.42,521926.0,29.8499,30.0559,29.4557,29.9395,521926.0
2023-07-12 09:40:00,33.4,33.81,33.37,33.53,439427.0,29.9216,30.2889,29.8947,30.038,439427.0
2023-07-12 09:50:00,33.54,33.59,33.29,33.3,152913.0,30.047,30.0918,29.823,29.832,152913.0
2023-07-12 10:00:00,33.3,33.33,33.0,33.09,272410.0,29.832,29.8588,29.5632,29.6438,272410.0
2023-07-12 10:10:00,33.07,33.13,32.93,32.93,235169.0,29.6259,29.6797,29.5005,29.5005,235169.0
2023-07-12 10:20:00,32.93,33.05,32.87,33.05,163177.0,29.5005,29.608,29.4468,29.608,163177.0
2023-07-12 10:30:00,33.05,33.32,33.02,33.22,345001.0,29.608,29.8499,29.5811,29.7603,345001.0
2023-07-12 10:40:00,33.23,33.29,33.18,33.27,280520.0,29.7693,29.823,29.7245,29.8051,280520.0
2023-07-12 10:50:00,33.29,33.38,33.23,33.38,82000.0,29.823,29.9036,29.7693,29.9036,82000.0
2023-07-12 11:00:00,33.38,33.48,33.35,33.41,137691.0,29.9036,29.9932,29.8768,29.9305,137691.0
2023-07-12 11:10:00,33.4,33.41,33.26,33.29,163321.0,29.9216,29.9305,29.7961,29.823,163321.0
2023-07-12 11:20:00,33.28,33.33,33.22,33.28,99278.0,29.8141,29.8588,29.7603,29.8141,99278.0
2023-07-12 11:30:00,33.28,33.35,33.26,33.3,100186.0,29.8141,29.8768,29.7961,29.832,100186.0
2023-07-12 11:40:00,33.29,33.36,33.18,33.36,199514.0,29.823,29.8857,29.7245,29.8857,199514.0
2023-07-12 11:50:00,33.35,33.4,33.25,33.28,156921.0,29.8768,29.9216,29.7872,29.8141,156921.0
2023-07-12 12:00:00,33.27,33.28,33.17,33.2,105761.0,29.8051,29.8141,29.7155,29.7424,105761.0
2023-07-12 12:10:00,33.2,33.29,33.18,33.2,175112.0,29.7424,29.823,29.7245,29.7424,175112.0
2023-07-12 12:20:00,33.2,33.36,33.2,33.31,97690.0,29.7424,29.8857,29.7424,29.8409,97690.0
2023-07-12 12:30:00,33.31,33.42,33.3,33.42,181364.0,29.8409,29.9395,29.832,29.9395,181364.0
2023-07-12 12:40:00,33.42,33.43,33.28,33.28,130905.0,29.9395,29.9484,29.8141,29.8141,130905.0
2023-07-12 12:50:00,33.29,33.41,33.28,33.34,57760.0,29.823,29.9305,29.8141,29.8678,57760.0
2023-07-12 13:00:00,33.34,33.36,33.23,33.27,79099.0,29.8678,29.8857,29.7693,29.8051,79099.0
2023-07-12 13:10:00,33.27,33.3,33.2,33.24,241179.0,29.8051,29.832,29.7424,29.7782,241179.0
2023-07-12 13:20:00,33.25,33.25,33.15,33.16,64762.0,29.7872,29.7872,29.6976,29.7065,64762.0
2023-07-12 13:30:00,33.16,33.17,33.07,33.11,76911.0,29.7065,29.7155,29.6259,29.6618,76911.0
2023-07-12 13:40:00,33.1,33.13,33.08,33.12,64626.0,29.6528,29.6797,29.6349,29.6707,64626.0
2023-07-12 13:50:00,33.12,33.17,33.09,33.16,66661.0,29.6707,29.7155,29.6438,29.7065,66661.0
2023-07-12 14:00:00,33.16,33.17,33.07,33.09,80381.0,29.7065,29.7155,29.6259,29.6438,80381.0
2023-07-12 14:10:00,33.08,33.12,33.03,33.05,90754.0,29.6349,29.6707,29.5901,29.608,90754.0
2023-07-12 14:20:00,33.05,33.12,33.03,33.06,99255.0,29.608,29.6707,29.5901,29.617,99255.0
2023-07-12 14:30:00,33.06,33.13,33.06,33.09,87090.0,29.617,29.6797,29.617,29.6438,87090.0
2023-07-12 14:40:00,33.09,33.12,33.07,33.09,131234.0,29.6438,29.6707,29.6259,29.6438,131234.0
2023-07-12 14:50:00,33.09,33.1,33.06,33.08,69527.0,29.6438,29.6528,29.617,29.6349,69527.0
2023-07-12 15:00:00,33.07,33.09,32.96,32.97,101941.0,29.6259,29.6438,29.5274,29.5363,101941.0
2023-07-12 15:10:00,32.97,32.99,32.92,32.95,140680.0,29.5363,29.5543,29.4915,29.5184,140680.0
2023-07-12 15:20:00,32.94,32.95,32.83,32.87,143265.0,29.5095,29.5184,29.4109,29.4468,143265.0
2023-07-12 15:30:00,32.88,32.9,32.83,32.89,162346.0,29.4557,29.4736,29.4109,29.4647,162346.0
2023-07-12 15:40:00,32.89,33.03,32.89,32.93,265677.0,29.4647,29.5901,29.4647,29.5005,265677.0
2023-07-12 15:50:00,32.92,33.03,32.9,33.02,741785.0,29.4915,29.5901,29.4736,29.5811,741785.0
2023-07-13 09:30:00,33.24,33.29,33.0,33.22,255230.0,29.7782,29.823,29.5632,29.7603,255230.0
2023-07-13 09:40:00,33.2,33.24,32.95,33.15,138134.0,29.7424,29.7782,29.5184,29.6976,138134.0
2023-07-13 09:50:00,33.12,33.21,33.09,33.2,119236.0,29.6707,29.7513,29.6438,29.7424,119236.0
2023-07-13 10:00:00,33.19,33.38,33.11,33.34,98150.0,29.7334,29.9036,29.6618,29.8678,98150.0
2023-07-13 10:10:00,33.34,33.54,33.32,33.51,263780.0,29.8678,30.047,29.8499,30.0201,263780.0
2023-07-13 10:20:00,33.51,33.65,33.49,33.63,194070.0,30.0201,30.1455,30.0022,30.1276,194070.0
2023-07-13 10:30:00,33.63,33.75,33.58,33.58,188453.0,30.1276,30.2351,30.0828,30.0828,188453.0
2023-07-13 10:40:00,33.58,33.6,33.48,33.51,119054.0,30.0828,30.1007,29.9932,30.0201,119054.0
2023-07-13 10:50:00,33.51,33.51,33.38,33.46,128153.0,30.0201,30.0201,29.9036,29.9753,128153.0
2023-07-13 11:00:00,33.46,33.53,33.42,33.43,95872.0,29.9753,30.038,29.9395,29.9484,95872.0
2023-07-13 11:10:00,33.43,33.55,33.38,33.53,79909.0,29.9484,30.0559,29.9036,30.038,79909.0
2023-07-13 11:20:00,33.52,33.53,33.41,33.42,83015.0,30.0291,30.038,29.9305,29.9395,83015.0
2023-07-13 11:30:00,33.43,33.43,33.36,33.42,95715.0,29.9484,29.9484,29.8857,29.9395,95715.0
2023-07-13 11:40:00,33.41,33.44,33.36,33.37,99501.0,29.9305,29.9574,29.8857,29.8947,99501.0
2023-07-13 11:50:00,33.36,33.4,33.31,33.37,92018.0,29.8857,29.9216,29.8409,29.8947,92018.0
2023-07-13 12:00:00,33.38,33.38,33.3,33.34,109956.0,29.9036,29.9036,29.832,29.8678,109956.0
2023-07-13 12:10:00,33.35,33.37,33.3,33.33,106124.0,29.8768,29.8947,29.832,29.8588,106124.0
2023-07-13 12:20:00,33.32,33.34,33.26,33.3,109339.0,29.8499,29.8678,29.7961,29.832,109339.0
2023-07-13 12:30:00,33.3,33.38,33.29,33.34,188521.0,29.832,29.9036,29.823,29.8678,188521.0
2023-07-13 12:40:00,33.33,33.36,33.31,33.34,124868.0,29.8588,29.8857,29.8409,29.8678,124868.0
2023-07-13 12:50:00,33.33,33.36,33.28,33.31,89786.0,29.8588,29.8857,29.8141,29.8409,89786.0
2023-07-13 13:00:00,33.31,33.32,33.24,33.25,83890.0,29.8409,29.8499,29.7782,29.7872,83890.0
2023-07-13 13:10:00,33.24,33.32,33.24,33.29,107229.0,29.7782,29.8499,29.7782,29.823,107229.0
2023-07-13 13:20:00,33.3,33.31,33.22,33.26,65354.0,29.832,29.8409,29.7603,29.7961,65354.0
2023-07-13 13:30:00,33.26,33.32,33.25,33.27,99026.0,29.7961,29.8499,29.7872,29.8051,99026.0
2023-07-13 13:40:00,33.27,33.3,33.23,33.26,87321.0,29.8051,29.832,29.7693,29.7961,87321.0
2023-07-13 13:50:00,33.26,33.32,33.25,33.3,71278.0,29.7961,29.8499,29.7872,29.832,71278.0
2023-07-13 14:00:00,33.3,33.37,33.29,33.34,74625.0,29.832,29.8947,29.823,29.8678,74625.0
2023-07-13 14:10:00,33.34,33.39,33.33,33.37,94236.0,29.8678,29.9126,29.8588,29.8947,94236.0
2023-07-13 14:20:00,33.37,33.43,33.36,33.39,137633.0,29.8947,29.9484,29.8857,29.9126,137633.0
2023-07-13 14:30:00,33.38,33.42,33.35,33.4,95475.0,29.9036,29.9395,29.8768,29.9216,95475.0
2023-07-13 14:40:00,33.39,33.44,33.39,33.44,100719.0,29.9126,29.9574,29.9126,29.9574,100719.0
2023-07-13 14:50:00,33.44,33.5,33.41,33.49,130596.0,29.9574,30.0111,29.9305,30.0022,130596.0
2023-07-13 15:00:00,33.49,33.53,33.48,33.51,137556.0,30.0022,30.038,29.9932,30.0201,137556.0
2023-07-13 15:10:00,33.52,33.61,33.51,33.57,218561.0,30.0291,30.1097,30.0201,30.0739,218561.0
2023-07-13 15:20:00,33.57,33.61,33.51,33.52,179749.0,30.0739,30.1097,30.0201,30.0291,179749.0
2023-07-13 15:30:00,33.52,33.61,33.51,33.61,225261.0,30.0291,30.1097,30.0201,30.1097,225261.0
2023-07-13 15:40:00,33.6,33.69,33.59,33.61,386674.0,30.1007,30.1814,30.0918,30.1097,386674.0
2023-07-13 15:50:00,33.61,33.69,33.6,33.61,905378.0,30.1097,30.1814,30.1007,30.1097,905378.0
2023-07-14 09:30:00,34.22,34.22,33.47,33.69,457589.0,30.6562,30.6562,29.9843,30.1814,457589.0
2023-07-14 09:40:00,33.67,33.84,33.58,33.61,260655.0,30.1634,30.3157,30.0828,30.1097,260655.0
2023-07-14 09:50:00,33.61,33.62,33.23,33.29,213125.0,30.1097,30.1186,29.7693,29.823,213125.0
2023-07-14 10:00:00,33.28,33.28,33.01,33.11,259704.0,29.8141,29.8141,29.5722,29.6618,259704.0
2023-07-14 10:10:00,33.11,33.26,33.1,33.16,158128.0,29.6618,29.7961,29.6528,29.7065,158128.0
2023-07-14 10:20:00,33.15,33.28,33.1,33.13,151615.0,29.6976,29.8141,29.6528,29.6797,151615.0
2023-07-14 10:30:00,33.13,33.13,32.94,32.98,175650.0,29.6797,29.6797,29.5095,29.5453,175650.0
2023-07-14 10:40:00,32.98,33.04,32.88,32.91,205082.0,29.5453,29.599,29.4557,29.4826,205082.0
2023-07-14 10:50:00,32.91,33.06,32.87,32.98,166414.0,29.4826,29.617,29.4468,29.5453,166414.0
2023-07-14 11:00:00,32.98,33.06,32.93,33.01,299686.0,29.5453,29.617,29.5005,29.5722,299686.0
2023-07-14 11:10:00,33.01,33.13,32.97,33.07,112996.0,29.5722,29.6797,29.5363,29.6259,112996.0
2023-07-14 11:20:00,33.07,33.07,32.9,32.97,112684.0,29.6259,29.6259,29.4736,29.5363,112684.0
2023-07-14 11:30:00,32.98,33.01,32.92,32.96,109100.0,29.5453,29.5722,29.4915,29.5274,109100.0
2023-07-14 11:40:00,32.96,33.0,32.86,32.87,148619.0,29.5274,29.5632,29.4378,29.4468,148619.0
2023-07-14 11:50:00,32.87,33.02,32.83,33.0,119044.0,29.4468,29.5811,29.4109,29.5632,119044.0
2023-07-14 12:00:00,33.0,33.03,32.97,32.97,89556.0,29.5632,29.5901,29.5363,29.5363,89556.0
2023-07-14 12:10:00,32.97,33.0,32.91,33.0,97298.0,29.5363,29.5632,29.4826,29.5632,97298.0
2023-07-14 12:20:00,33.0,33.02,32.93,32.95,78750.0,29.5632,29.5811,29.5005,29.5184,78750.0
2023-07-14 12:30:00,32.94,33.02,32.94,32.97,74182.0,29.5095,29.5811,29.5095,29.5363,74182.0
2023-07-14 12:40:00,32.97,33.04,32.94,32.97,76534.0,29.5363,29.599,29.5095,29.5363,76534.0
2023-07-14 12:50:00,32.98,33.0,32.95,32.99,70634.0,29.5453,29.5632,29.5184,29.5543,70634.0
2023-07-14 13:00:00,32.99,33.01,32.93,32.95,94174.0,29.5543,29.5722,29.5005,29.5184,94174.0
2023-07-14 13:10:00,32.95,33.08,32.95,33.07,93198.0,29.5184,29.6349,29.5184,29.6259,93198.0
2023-07-14 13:20:00,33.07,33.11,33.06,33.1,107036.0,29.6259,29.6618,29.617,29.6528,107036.0
2023-07-14 13:30:00,33.11,33.18,33.09,33.13,245275.0,29.6618,29.7245,29.6438,29.6797,245275.0
2023-07-14 13:40:00,33.14,33.14,33.05,33.1,100168.0,29.6886,29.6886,29.608,29.6528,100168.0
2023-07-14 13:50:00,33.1,33.13,33.08,33.11,73216.0,29.6528,29.6797,29.6349,29.6618,73216.0
2023-07-14 14:00:00,33.1,33.17,33.1,33.14,83217.0,29.6528,29.7155,29.6528,29.6886,83217.0
2023-07-14 14:10:00,33.14,33.17,33.12,33.14,88884.0,29.6886,29.7155,29.6707,29.6886,88884.0
2023-07-14 14:20:00,33.13,33.17,33.09,33.16,119346.0,29.6797,29.7155,29.6438,29.7065,119346.0
2023-07-14 14:30:00,33.16,33.2,33.11,33.13,115574.0,29.7065,29.7424,29.6618,29.6797,115574.0
2023-07-14 14:40:00,33.14,33.17,33.1,33.13,88600.0,29.6886,29.7155,29.6528,29.6797,88600.0
2023-07-14 14:50:00,33.12,33.16,33.08,33.09,83887.0,29.6707,29.7065,29.6349,29.6438,83887.0
2023-07-14 15:00:00,33.09,33.1,33.04,33.1,135270.0,29.6438,29.6528,29.599,29.6528,135270.0
2023-07-14 15:10:00,33.1,33.21,33.1,33.16,179539.0,29.6528,29.7513,29.6528,29.7065,179539.0
2023-07-14 15:20:00,33.16,33.22,33.16,33.18,158515.0,29.7065,29.7603,29.7065,29.7245,158515.0
2023-07-14 15:30:00,33.18,33.19,33.13,33.19,203700.0,29.7245,29.7334,29.6797,29.7334,203700.0
2023-07-14 15:40:00,33.19,33.22,33.05,33.09,319575.0,29.7334,29.7603,29.608,29.6438,319575.0
2023-07-14 15:50:00,33.09,33.16,33.04,33.11,577527.0,29.6438,29.7065,29.599,29.6618,577527.0
2023-07-17 09:30:00,32.84,33.18,32.84,33.01,264575.0,29.4199,29.7245,29.4199,29.5722,264575.0
2023-07-17 09:40:00,33.02,33.21,32.96,33.15,151776.0,29.5811,29.7513,29.5274,29.6976,151776.0
2023-07-17 09:50:00,33.17,33.28,33.11,33.27,127203.0,29.7155,29.8141,29.6618,29.8051,127203.0
2023-07-17 10:00:00,33.27,33.32,33.16,33.17,187216.0,29.8051,29.8499,29.7065,29.7155,187216.0
2023-07-17 10:10:00,33.16,33.27,33.12,33.17,135601.0,29.7065,29.8051,29.6707,29.7155,135601.0
2023-07-17 10:20:00,33.18,33.25,33.14,33.21,158709.0,29.7245,29.7872,29.6886,29.7513,158709.0
2023-07-17 10:30:00,33.22,33.23,33.12,33.2,152134.0,29.7603,29.7693,29.6707,29.7424,152134.0
2023-07-17 10:40:00,33.2,33.38,33.19,33.35,145250.0,29.7424,29.9036,29.7334,29.8768,145250.0
2023-07-17 10:50:00,33.36,33.42,33.31,33.38,97809.0,29.8857,29.9395,29.8409,29.9036,97809.0
2023-07-17 11:00:00,33.37,33.39,33.3,33.32,71725.0,29.8947,29.9126,29.832,29.8499,71725.0
2023-07-17 11:10:00,33.33,33.4,33.31,33.4,99245.0,29.8588,29.9216,29.8409,29.9216,99245.0
2023-07-17 11:20:00,33.4,33.42,33.3,33.3,67303.0,29.9216,29.9395,29.832,29.832,67303.0
2023-07-17 11:30:00,33.31,33.4,33.26,33.37,99753.0,29.8409,29.9216,29.7961,29.8947,99753.0
2023-07-17 11:40:00,33.38,33.46,33.35,33.44,74980.0,29.9036,29.9753,29.8768,29.9574,74980.0
2023-07-17 11:50:00,33.43,33.5,33.38,33.39,88695.0,29.9484,30.0111,29.9036,29.9126,88695.0
2023-07-17 12:00:00,33.38,33.46,33.35,33.45,75606.0,29.9036,29.9753,29.8768,29.9663,75606.0
2023-07-17 12:10:00,33.44,33.52,33.41,33.45,227612.0,29.9574,30.0291,29.9305,29.9663,227612.0
2023-07-17 12:20:00,33.45,33.46,33.38,33.41,68374.0,29.9663,29.9753,29.9036,29.9305,68374.0
2023-07-17 12:30:00,33.41,33.49,33.4,33.46,68363.0,29.9305,30.0022,29.9216,29.9753,68363.0
2023-07-17 12:40:00,33.45,33.47,33.36,33.38,89702.0,29.9663,29.9843,29.8857,29.9036,89702.0
2023-07-17 12:50:00,33.37,33.4,33.35,33.35,58050.0,29.8947,29.9216,29.8768,29.8768,58050.0
2023-07-17 13:00:00,33.35,33.43,33.33,33.43,84712.0,29.8768,29.9484,29.8588,29.9484,84712.0
2023-07-17 13:10:00,33.43,33.47,33.41,33.46,78284.0,29.9484,29.9843,29.9305,29.9753,78284.0
2023-07-17 13:20:00,33.45,33.49,33.43,33.44,57786.0,29.9663,30.0022,29.9484,29.9574,57786.0
2023-07-17 13:30:00,33.44,33.52,33.43,33.48,50954.0,29.9574,30.0291,29.9484,29.9932,50954.0
2023-07-17 13:40:00,33.49,33.5,33.44,33.45,69293.0,30.0022,30.0111,29.9574,29.9663,69293.0
2023-07-17 13:50:00,33.45,33.48,33.43,33.46,78225.0,29.9663,29.9932,29.9484,29.9753,78225.0
2023-07-17 14:00:00,33.46,33.48,33.41,33.44,80133.0,29.9753,29.9932,29.9305,29.9574,80133.0
2023-07-17 14:10:00,33.44,33.51,33.43,33.5,82088.0,29.9574,30.0201,29.9484,30.0111,82088.0
2023-07-17 14:20:00,33.5,33.55,33.48,33.52,69003.0,30.0111,30.0559,29.9932,30.0291,69003.0
2023-07-17 14:30:00,33.52,33.53,33.45,33.46,85572.0,30.0291,30.038,29.9663,29.9753,85572.0
2023-07-17 14:40:00,33.46,33.53,33.45,33.48,93207.0,29.9753,30.038,29.9663,29.9932,93207.0
2023-07-17 14:50:00,33.48,33.52,33.46,33.49,82840.0,29.9932,30.0291,29.9753,30.0022,82840.0
2023-07-17 15:00:00,33.48,33.5,33.42,33.45,81709.0,29.9932,30.0111,29.9395,29.9663,81709.0
2023-07-17 15:10:00,33.45,33.47,33.4,33.47,99274.0,29.9663,29.9843,29.9216,29.9843,99274.0
2023-07-17 15:20:00,33.47,33.49,33.41,33.44,172351.0,29.9843,30.0022,29.9305,29.9574,172351.0
2023-07-17 15:30:00,33.43,33.48,33.38,33.45,122882.0,29.9484,29.9932,29.9036,29.9663,122882.0
2023-07-17 15:40:00,33.45,33.49,33.42,33.42,200206.0,29.9663,30.0022,29.9395,29.9395,200206.0
2023-07-17 15:50:00,33.42,33.49,33.4,33.42,561580.0,29.9395,30.0022,29.9216,29.9395,561580.0
2023-07-18 09:30:00,33.1,33.64,33.04,33.59,325875.0,29.6528,30.1366,29.599,30.0918,325875.0
2023-07-18 09:40:00,33.58,34.04,33.58,33.93,374808.0,30.0828,30.4949,30.0828,30.3964,374808.0
2023-07-18 09:50:00,33.93,34.15,33.9,34.13,261087.0,30.3964,30.5934,30.3695,30.5755,261087.0
2023-07-18 10:00:00,34.14,34.36,34.11,34.32,311294.0,30.5845,30.7816,30.5576,30.7457,311294.0
2023-07-18 10:10:00,34.31,34.36,34.22,34.33,254768.0,30.7368,30.7816,30.6562,30.7547,254768.0
2023-07-18 10:20:00,34.33,34.34,34.22,34.3,357523.0,30.7547,30.7637,30.6562,30.7278,357523.0
2023-07-18 10:30:00,34.3,34.3,34.03,34.05,216546.0,30.7278,30.7278,30.4859,30.5039,216546.0
2023-07-18 10:40:00,34.06,34.13,33.96,34.02,196774.0,30.5128,30.5755,30.4232,30.477,196774.0
2023-07-18 10:50:00,34.01,34.12,33.99,34.09,140410.0,30.468,30.5666,30.4501,30.5397,140410.0
2023-07-18 11:00:00,34.09,34.27,34.08,34.25,125515.0,30.5397,30.7009,30.5307,30.683,125515.0
2023-07-18 11:10:00,34.24,34.3,34.18,34.29,106745.0,30.6741,30.7278,30.6203,30.7189,106745.0
2023-07-18 11:20:00,34.29,34.43,34.28,34.43,105005.0,30.7189,30.8443,30.7099,30.8443,105005.0
2023-07-18 11:30:00,34.43,34.44,34.21,34.28,289364.0,30.8443,30.8532,30.6472,30.7099,289364.0
2023-07-18 11:40:00,34.29,34.31,34.2,34.28,115660.0,30.7189,30.7368,30.6382,30.7099,115660.0
2023-07-18 11:50:00,34.28,34.31,34.19,34.28,170583.0,30.7099,30.7368,30.6293,30.7099,170583.0
2023-07-18 12:00:00,34.27,34.33,34.23,34.24,124037.0,30.7009,30.7547,30.6651,30.6741,124037.0
2023-07-18 12:10:00,34.23,34.4,34.21,34.4,133763.0,30.6651,30.8174,30.6472,30.8174,133763.0
2023-07-18 12:20:00,34.4,34.41,34.3,34.36,114504.0,30.8174,30.8264,30.7278,30.7816,114504.0
2023-07-18 12:30:00,34.35,34.36,34.24,34.27,113546.0,30.7726,30.7816,30.6741,30.7009,113546.0
2023-07-18 12:40:00,34.27,34.31,34.2,34.23,98584.0,30.7009,30.7368,30.6382,30.6651,98584.0
2023-07-18 12:50:00,34.23,34.25,34.17,34.2,116563.0,30.6651,30.683,30.6114,30.6382,116563.0
2023-07-18 13:00:00,34.21,34.26,34.18,34.26,99108.0,30.6472,30.692,30.6203,30.692,99108.0
2023-07-18 13:10:00,34.25,34.28,34.22,34.27,84356.0,30.683,30.7099,30.6562,30.7009,84356.0
2023-07-18 13:20:00,34.27,34.29,34.18,34.19,70226.0,30.7009,30.7189,30.6203,30.6293,70226.0
2023-07-18 13:30:00,34.19,34.24,34.16,34.2,66511.0,30.6293,30.6741,30.6024,30.6382,66511.0
2023-07-18 13:40:00,34.21,34.25,34.18,34.25,86988.0,30.6472,30.683,30.6203,30.683,86988.0
2023-07-18 13:50:00,34.25,34.25,34.17,34.18,79613.0,30.683,30.683,30.6114,30.6203,79613.0
2023-07-18 14:00:00,34.17,34.27,34.16,34.26,91260.0,30.6114,30.7009,30.6024,30.692,91260.0
2023-07-18 14:10:00,34.26,34.31,34.25,34.27,79991.0,30.692,30.7368,30.683,30.7009,79991.0
2023-07-18 14:20:00,34.27,34.35,34.24,34.34,92276.0,30.7009,30.7726,30.6741,30.7637,92276.0
2023-07-18 14:30:00,34.34,34.37,34.29,34.32,130335.0,30.7637,30.7905,30.7189,30.7457,130335.0
2023-07-18 14:40:00,34.32,34.37,34.3,34.35,104675.0,30.7457,30.7905,30.7278,30.7726,104675.0
2023-07-18 14:50:00,34.34,34.36,34.3,34.34,105148.0,30.7637,30.7816,30.7278,30.7637,105148.0
2023-07-18 15:00:00,34.34,34.39,34.3,34.37,126756.0,30.7637,30.8085,30.7278,30.7905,126756.0
2023-07-18 15:10:00,34.37,34.44,34.36,34.42,178280.0,30.7905,30.8532,30.7816,30.8353,178280.0
2023-07-18 15:20:00,34.42,34.49,34.38,34.48,244905.0,30.8353,30.898,30.7995,30.8891,244905.0
2023-07-18 15:30:00,34.48,34.49,34.4,34.45,177574.0,30.8891,30.898,30.8174,30.8622,177574.0
2023-07-18 15:40:00,34.45,34.53,34.45,34.52,324350.0,30.8622,30.9339,30.8622,30.9249,324350.0
2023-07-18 15:50:00,34.52,34.55,34.42,34.53,1220488.0,30.9249,30.9518,30.8353,30.9339,1220488.0
2023-07-19 09:30:00,34.63,34.89,34.53,34.64,301904.0,31.0235,31.2564,30.9339,31.0324,301904.0
2023-07-19 09:40:00,34.64,34.94,34.58,34.88,252774.0,31.0324,31.3012,30.9787,31.2474,252774.0
2023-07-19 09:50:00,34.88,35.0,34.85,34.95,208833.0,31.2474,31.3549,31.2205,31.3101,208833.0
2023-07-19 10:00:00,34.95,35.13,34.9,35.11,257965.0,31.3101,31.4714,31.2653,31.4535,257965.0
2023-07-19 10:10:00,35.11,35.22,35.02,35.19,146777.0,31.4535,31.552,31.3728,31.5251,146777.0
2023-07-19 10:20:00,35.2,35.29,35.13,35.21,167231.0,31.5341,31.6147,31.4714,31.5431,167231.0
2023-07-19 10:30:00,35.22,35.3,35.13,35.22,166939.0,31.552,31.6237,31.4714,31.552,166939.0
2023-07-19 10:40:00,35.21,35.28,35.17,35.28,98185.0,31.5431,31.6058,31.5072,31.6058,98185.0
2023-07-19 10:50:00,35.29,35.4,35.2,35.37,399039.0,31.6147,31.7133,31.5341,31.6864,399039.0
2023-07-19 11:00:00,35.36,35.36,35.11,35.14,204173.0,31.6774,31.6774,31.4535,31.4803,204173.0
2023-07-19 11:10:00,35.15,35.15,34.97,35.03,210391.0,31.4893,31.4893,31.328,31.3818,210391.0
2023-07-19 11:20:00,35.02,35.08,34.99,35.04,218969.0,31.3728,31.4266,31.346,31.3908,218969.0
2023-07-19 11:30:00,35.04,35.15,35.03,35.12,254356.0,31.3908,31.4893,31.3818,31.4624,254356.0
2023-07-19 11:40:00,35.11,35.32,35.09,35.26,191190.0,31.4535,31.6416,31.4355,31.5878,191190.0
2023-07-19 11:50:00,35.26,35.37,35.22,35.37,163411.0,31.5878,31.6864,31.552,31.6864,163411.0
2023-07-19 12:00:00,35.38,35.47,35.35,35.43,208146.0,31.6953,31.776,31.6685,31.7401,208146.0
2023-07-19 12:10:00,35.43,35.49,35.37,35.48,169155.0,31.7401,31.7939,31.6864,31.7849,169155.0
2023-07-19 12:20:00,35.48,35.49,35.33,35.33,145153.0,31.7849,31.7939,31.6506,31.6506,145153.0
2023-07-19 12:30:00,35.33,35.33,35.23,35.29,134355.0,31.6506,31.6506,31.561,31.6147,134355.0
2023-07-19 12:40:00,35.28,35.36,35.24,35.35,138310.0,31.6058,31.6774,31.5699,31.6685,138310.0
2023-07-19 12:50:00,35.34,35.42,35.34,35.41,94099.0,31.6595,31.7312,31.6595,31.7222,94099.0
2023-07-19 13:00:00,35.42,35.43,35.34,35.38,119649.0,31.7312,31.7401,31.6595,31.6953,119649.0
2023-07-19 13:10:00,35.38,35.52,35.37,35.45,150730.0,31.6953,31.8208,31.6864,31.7581,150730.0
2023-07-19 13:20:00,35.44,35.57,35.42,35.56,153039.0,31.7491,31.8656,31.7312,31.8566,153039.0
2023-07-19 13:30:00,35.56,35.57,35.39,35.42,193264.0,31.8566,31.8656,31.7043,31.7312,193264.0
2023-07-19 13:40:00,35.42,35.5,35.4,35.48,144134.0,31.7312,31.8029,31.7133,31.7849,144134.0
2023-07-19 13:50:00,35.48,35.55,35.46,35.53,159392.0,31.7849,31.8476,31.767,31.8297,159392.0
2023-07-19 14:00:00,35.54,35.59,35.49,35.5,165234.0,31.8387,31.8835,31.7939,31.8029,165234.0
2023-07-19 14:10:00,35.51,35.54,35.48,35.53,142646.0,31.8118,31.8387,31.7849,31.8297,142646.0
2023-07-19 14:20:00,35.52,35.57,35.49,35.53,157948.0,31.8208,31.8656,31.7939,31.8297,157948.0
2023-07-19 14:30:00,35.54,35.61,35.53,35.57,159902.0,31.8387,31.9014,31.8297,31.8656,159902.0
2023-07-19 14:40:00,35.57,35.74,35.56,35.7,177144.0,31.8656,32.0179,31.8566,31.982,177144.0
2023-07-19 14:50:00,35.71,35.76,35.67,35.68,149831.0,31.991,32.0358,31.9551,31.9641,149831.0
2023-07-19 15:00:00,35.68,35.74,35.62,35.63,185893.0,31.9641,32.0179,31.9104,31.9193,185893.0
2023-07-19 15:10:00,35.63,35.75,35.61,35.7,174995.0,31.9193,32.0268,31.9014,31.982,174995.0
2023-07-19 15:20:00,35.7,35.78,35.7,35.77,319902.0,31.982,32.0537,31.982,32.0447,319902.0
2023-07-19 15:30:00,35.76,35.77,35.48,35.57,397451.0,32.0358,32.0447,31.7849,31.8656,397451.0
2023-07-19 15:40:00,35.57,35.66,35.55,35.63,334793.0,31.8656,31.9462,31.8476,31.9193,334793.0
2023-07-19 15:50:00,35.63,35.7,35.58,35.59,1015630.0,31.9193,31.982,31.8745,31.8835,1015630.0
2023-07-20 09:30:00,33.92,34.49,32.71,34.41,1697285.0,30.3874,30.898,29.3034,30.8264,1697285.0
2023-07-20 09:40:00,34.41,34.49,33.86,34.3,1019747.0,30.8264,30.898,30.3336,30.7278,1019747.0
2023-07-20 09:50:00,34.26,34.26,33.99,34.11,667729.0,30.692,30.692,30.4501,30.5576,667729.0
2023-07-20 10:00:00,34.11,34.21,33.81,34.0,638020.0,30.5576,30.6472,30.2889,30.4591,638020.0
2023-07-20 10:10:00,34.01,34.08,33.59,33.64,526904.0,30.468,30.5307,30.0918,30.1366,526904.0
2023-07-20 10:20:00,33.65,33.67,33.41,33.47,444180.0,30.1455,30.1634,29.9305,29.9843,444180.0
2023-07-20 10:30:00,33.46,33.75,33.44,33.52,390743.0,29.9753,30.2351,29.9574,30.0291,390743.0
2023-07-20 10:40:00,33.52,33.66,33.48,33.57,309406.0,30.0291,30.1545,29.9932,30.0739,309406.0
2023-07-20 10:50:00,33.57,33.72,33.55,33.62,477354.0,30.0739,30.2082,30.0559,30.1186,477354.0
2023-07-20 11:00:00,33.62,33.75,33.48,33.57,670273.0,30.1186,30.2351,29.9932,30.0739,670273.0
2023-07-20 11:10:00,33.57,33.61,33.47,33.55,243723.0,30.0739,30.1097,29.9843,30.0559,243723.0
2023-07-20 11:20:00,33.55,33.58,33.25,33.27,425945.0,30.0559,30.0828,29.7872,29.8051,425945.0
2023-07-20 11:30:00,33.28,33.53,33.25,33.48,310996.0,29.8141,30.038,29.7872,29.9932,310996.0
2023-07-20 11:40:00,33.49,33.57,33.45,33.49,206120.0,30.0022,30.0739,29.9663,30.0022,206120.0
2023-07-20 11:50:00,33.5,33.57,33.47,33.56,190723.0,30.0111,30.0739,29.9843,30.0649,190723.0
2023-07-20 12:00:00,33.56,33.61,33.46,33.54,197804.0,30.0649,30.1097,29.9753,30.047,197804.0
2023-07-20 12:10:00,33.54,33.62,33.51,33.59,376221.0,30.047,30.1186,30.0201,30.0918,376221.0
2023-07-20 12:20:00,33.6,33.6,33.5,33.54,337118.0,30.1007,30.1007,30.0111,30.047,337118.0
2023-07-20 12:30:00,33.54,33.63,33.43,33.44,539512.0,30.047,30.1276,29.9484,29.9574,539512.0
2023-07-20 12:40:00,33.44,33.54,33.42,33.5,146760.0,29.9574,30.047,29.9395,30.0111,146760.0
2023-07-20 12:50:00,33.5,33.55,33.47,33.52,108783.0,30.0111,30.0559,29.9843,30.0291,108783.0
2023-07-20 13:00:00,33.52,33.55,33.48,33.53,187400.0,30.0291,30.0559,29.9932,30.038,187400.0
2023-07-20 13:10:00,33.52,33.56,33.42,33.42,143605.0,30.0291,30.0649,29.9395,29.9395,143605.0
2023-07-20 13:20:00,33.41,33.42,33.33,33.36,116223.0,29.9305,29.9395,29.8588,29.8857,116223.0
2023-07-20 13:30:00,33.36,33.42,33.33,33.37,159093.0,29.8857,29.9395,29.8588,29.8947,159093.0
2023-07-20 13:40:00,33.36,33.49,33.36,33.48,142334.0,29.8857,30.0022,29.8857,29.9932,142334.0
2023-07-20 13:50:00,33.48,33.55,33.46,33.46,129589.0,29.9932,30.0559,29.9753,29.9753,129589.0
2023-07-20 14:00:00,33.45,33.48,33.43,33.44,168439.0,29.9663,29.9932,29.9484,29.9574,168439.0
2023-07-20 14:10:00,33.43,33.45,33.29,33.3,181220.0,29.9484,29.9663,29.823,29.832,181220.0
2023-07-20 14:20:00,33.29,33.35,33.19,33.2,171848.0,29.823,29.8768,29.7334,29.7424,171848.0
2023-07-20 14:30:00,33.2,33.32,33.19,33.29,284278.0,29.7424,29.8499,29.7334,29.823,284278.0
2023-07-20 14:40:00,33.3,33.31,33.25,33.26,140562.0,29.832,29.8409,29.7872,29.7961,140562.0
2023-07-20 14:50:00,33.26,33.39,33.26,33.32,168802.0,29.7961,29.9126,29.7961,29.8499,168802.0
2023-07-20 15:00:00,33.31,33.34,33.25,33.27,183060.0,29.8409,29.8678,29.7872,29.8051,183060.0
2023-07-20 15:10:00,33.26,33.27,32.89,32.9,521154.0,29.7961,29.8051,29.4647,29.4736,521154.0
2023-07-20 15:20:00,32.89,33.09,32.89,33.08,392340.0,29.4647,29.6438,29.4647,29.6349,392340.0
2023-07-20 15:30:00,33.09,33.28,33.06,33.09,621218.0,29.6438,29.8141,29.617,29.6438,621218.0
2023-07-20 15:40:00,33.09,33.11,33.04,33.07,326642.0,29.6438,29.6618,29.599,29.6259,326642.0
2023-07-20 15:50:00,33.06,33.11,33.01,33.05,1373563.0,29.617,29.6618,29.5722,29.608,1373563.0
2023-07-21 09:30:00,33.57,33.57,33.19,33.52,613957.0,30.0739,30.0739,29.7334,30.0291,613957.0
2023-07-21 09:40:00,33.51,33.52,33.17,33.19,340184.0,30.0201,30.0291,29.7155,29.7334,340184.0
2023-07-21 09:50:00,33.2,33.34,33.09,33.34,243691.0,29.7424,29.8678,29.6438,29.8678,243691.0
2023-07-21 10:00:00,33.34,33.45,33.29,33.42,324374.0,29.8678,29.9663,29.823,29.9395,324374.0
2023-07-21 10:10:00,33.42,33.45,33.3,33.38,155052.0,29.9395,29.9663,29.832,29.9036,155052.0
2023-07-21 10:20:00,33.37,33.4,32.92,32.97,480488.0,29.8947,29.9216,29.4915,29.5363,480488.0
2023-07-21 10:30:00,32.96,32.98,32.79,32.82,296220.0,29.5274,29.5453,29.3751,29.402,296220.0
2023-07-21 10:40:00,32.81,32.9,32.62,32.66,455924.0,29.393,29.4736,29.2228,29.2586,455924.0
2023-07-21 10:50:00,32.66,32.75,32.53,32.69,336766.0,29.2586,29.3392,29.1422,29.2855,336766.0
2023-07-21 11:00:00,32.69,32.86,32.58,32.64,573290.0,29.2855,29.4378,29.187,29.2407,573290.0
2023-07-21 11:10:00,32.64,32.88,32.61,32.88,178070.0,29.2407,29.4557,29.2138,29.4557,178070.0
2023-07-21 11:20:00,32.87,32.98,32.83,32.98,180765.0,29.4468,29.5453,29.4109,29.5453,180765.0
2023-07-21 11:30:00,32.98,33.12,32.98,33.04,134599.0,29.5453,29.6707,29.5453,29.599,134599.0
2023-07-21 11:40:00,33.04,33.19,33.04,33.16,149523.0,29.599,29.7334,29.599,29.7065,149523.0
2023-07-21 11:50:00,33.17,33.2,33.12,33.2,94380.0,29.7155,29.7424,29.6707,29.7424,94380.0
2023-07-21 12:00:00,33.19,33.19,33.03,33.04,99438.0,29.7334,29.7334,29.5901,29.599,99438.0
2023-07-21 12:10:00,33.03,33.11,33.01,33.02,78370.0,29.5901,29.6618,29.5722,29.5811,78370.0
2023-07-21 12:20:00,33.02,33.14,33.0,33.14,166026.0,29.5811,29.6886,29.5632,29.6886,166026.0
2023-07-21 12:30:00,33.14,33.24,33.14,33.17,156566.0,29.6886,29.7782,29.6886,29.7155,156566.0
2023-07-21 12:40:00,33.17,33.17,32.99,32.99,93027.0,29.7155,29.7155,29.5543,29.5543,93027.0
2023-07-21 12:50:00,33.0,33.11,32.99,33.08,86634.0,29.5632,29.6618,29.5543,29.6349,86634.0
2023-07-21 13:00:00,33.07,33.15,33.07,33.11,143440.0,29.6259,29.6976,29.6259,29.6618,143440.0
2023-07-21 13:10:00,33.11,33.12,33.04,33.06,79151.0,29.6618,29.6707,29.599,29.617,79151.0
2023-07-21 13:20:00,33.05,33.09,33.03,33.07,63517.0,29.608,29.6438,29.5901,29.6259,63517.0
2023-07-21 13:30:00,33.07,33.11,33.05,33.08,79616.0,29.6259,29.6618,29.608,29.6349,79616.0
2023-07-21 13:40:00,33.07,33.13,33.04,33.11,78650.0,29.6259,29.6797,29.599,29.6618,78650.0
2023-07-21 13:50:00,33.11,33.14,33.08,33.14,68195.0,29.6618,29.6886,29.6349,29.6886,68195.0
2023-07-21 14:00:00,33.15,33.17,33.06,33.12,120143.0,29.6976,29.7155,29.617,29.6707,120143.0
2023-07-21 14:10:00,33.12,33.16,33.09,33.14,83321.0,29.6707,29.7065,29.6438,29.6886,83321.0
2023-07-21 14:20:00,33.14,33.18,33.09,33.11,140540.0,29.6886,29.7245,29.6438,29.6618,140540.0
2023-07-21 14:30:00,33.11,33.15,33.1,33.13,124581.0,29.6618,29.6976,29.6528,29.6797,124581.0
2023-07-21 14:40:00,33.13,33.3,33.12,33.25,313575.0,29.6797,29.832,29.6707,29.7872,313575.0
2023-07-21 14:50:00,33.24,33.27,33.16,33.16,143600.0,29.7782,29.8051,29.7065,29.7065,143600.0
2023-07-21 15:00:00,33.17,33.22,33.03,33.05,142873.0,29.7155,29.7603,29.5901,29.608,142873.0
2023-07-21 15:10:00,33.04,33.08,33.02,33.05,159761.0,29.599,29.6349,29.5811,29.608,159761.0
2023-07-21 15:20:00,33.05,33.08,32.96,32.97,171772.0,29.608,29.6349,29.5274,29.5363,171772.0
2023-07-21 15:30:00,32.98,33.04,32.97,33.02,163643.0,29.5453,29.599,29.5363,29.5811,163643.0
2023-07-21 15:40:00,33.02,33.06,32.94,32.95,351568.0,29.5811,29.617,29.5095,29.5184,351568.0
2023-07-21 15:50:00,32.95,33.05,32.93,33.04,867837.0,29.5184,29.608,29.5005,29.599,867837.0
2023-07-24 09:30:00,33.1,33.53,33.1,33.29,319011.0,29.6528,30.038,29.6528,29.823,319011.0
2023-07-24 09:40:00,33.3,33.35,33.14,33.19,160527.0,29.832,29.8768,29.6886,29.7334,160527.0
2023-07-24 09:50:00,33.2,33.28,33.08,33.15,177758.0,29.7424,29.8141,29.6349,29.6976,177758.0
2023-07-24 10:00:00,33.14,33.3,33.14,33.26,198220.0,29.6886,29.832,29.6886,29.7961,198220.0
2023-07-24 10:10:00,33.27,33.33,33.14,33.2,199112.0,29.8051,29.8588,29.6886,29.7424,199112.0
2023-07-24 10:20:00,33.19,33.35,33.18,33.27,149467.0,29.7334,29.8768,29.7245,29.8051,149467.0
2023-07-24 10:30:00,33.28,33.39,33.25,33.34,155361.0,29.8141,29.9126,29.7872,29.8678,155361.0
2023-07-24 10:40:00,33.34,33.42,33.31,33.38,130955.0,29.8678,29.9395,29.8409,29.9036,130955.0
2023-07-24 10:50:00,33.38,33.39,33.22,33.29,162231.0,29.9036,29.9126,29.7603,29.823,162231.0
2023-07-24 11:00:00,33.28,33.42,33.26,33.36,185203.0,29.8141,29.9395,29.7961,29.8857,185203.0
2023-07-24 11:10:00,33.36,33.42,33.35,33.39,93481.0,29.8857,29.9395,29.8768,29.9126,93481.0
2023-07-24 11:20:00,33.39,33.5,33.38,33.5,156805.0,29.9126,30.0111,29.9036,30.0111,156805.0
2023-07-24 11:30:00,33.5,33.55,33.47,33.52,182349.0,30.0111,30.0559,29.9843,30.0291,182349.0
2023-07-24 11:40:00,33.52,33.53,33.47,33.51,118148.0,30.0291,30.038,29.9843,30.0201,118148.0
2023-07-24 11:50:00,33.51,33.62,33.49,33.61,189969.0,30.0201,30.1186,30.0022,30.1097,189969.0
2023-07-24 12:00:00,33.6,33.69,33.59,33.61,207558.0,30.1007,30.1814,30.0918,30.1097,207558.0
2023-07-24 12:10:00,33.62,33.66,33.59,33.63,190195.0,30.1186,30.1545,30.0918,30.1276,190195.0
2023-07-24 12:20:00,33.63,33.74,33.57,33.7,163489.0,30.1276,30.2261,30.0739,30.1903,163489.0
2023-07-24 12:30:00,33.7,33.72,33.58,33.61,208331.0,30.1903,30.2082,30.0828,30.1097,208331.0
2023-07-24 12:40:00,33.61,33.67,33.58,33.65,102387.0,30.1097,30.1634,30.0828,30.1455,102387.0
2023-07-24 12:50:00,33.65,33.73,33.62,33.68,157610.0,30.1455,30.2172,30.1186,30.1724,157610.0
2023-07-24 13:00:00,33.68,33.73,33.66,33.72,161027.0,30.1724,30.2172,30.1545,30.2082,161027.0
2023-07-24 13:10:00,33.72,33.74,33.68,33.7,103005.0,30.2082,30.2261,30.1724,30.1903,103005.0
2023-07-24 13:20:00,33.7,33.75,33.67,33.7,96205.0,30.1903,30.2351,30.1634,30.1903,96205.0
2023-07-24 13:30:00,33.7,33.75,33.68,33.73,131149.0,30.1903,30.2351,30.1724,30.2172,131149.0
2023-07-24 13:40:00,33.73,33.78,33.72,33.77,140754.0,30.2172,30.262,30.2082,30.253,140754.0
2023-07-24 13:50:00,33.76,33.76,33.67,33.69,122603.0,30.2441,30.2441,30.1634,30.1814,122603.0
2023-07-24 14:00:00,33.69,33.75,33.66,33.68,101433.0,30.1814,30.2351,30.1545,30.1724,101433.0
2023-07-24 14:10:00,33.67,33.68,33.59,33.61,112344.0,30.1634,30.1724,30.0918,30.1097,112344.0
2023-07-24 14:20:00,33.61,33.62,33.55,33.58,64401.0,30.1097,30.1186,30.0559,30.0828,64401.0
2023-07-24 14:30:00,33.57,33.6,33.56,33.58,75598.0,30.0739,30.1007,30.0649,30.0828,75598.0
2023-07-24 14:40:00,33.58,33.58,33.5,33.54,133865.0,30.0828,30.0828,30.0111,30.047,133865.0
2023-07-24 14:50:00,33.54,33.54,33.47,33.49,95322.0,30.047,30.047,29.9843,30.0022,95322.0
2023-07-24 15:00:00,33.5,33.5,33.44,33.46,104061.0,30.0111,30.0111,29.9574,29.9753,104061.0
2023-07-24 15:10:00,33.46,33.51,33.43,33.44,133079.0,29.9753,30.0201,29.9484,29.9574,133079.0
2023-07-24 15:20:00,33.44,33.48,33.38,33.39,149484.0,29.9574,29.9932,29.9036,29.9126,149484.0
2023-07-24 15:30:00,33.4,33.43,33.38,33.39,163831.0,29.9216,29.9484,29.9036,29.9126,163831.0
2023-07-24 15:40:00,33.39,33.51,33.38,33.48,170207.0,29.9126,30.0201,29.9036,29.9932,170207.0
2023-07-24 15:50:00,33.48,33.53,33.43,33.51,825040.0,29.9932,30.038,29.9484,30.0201,825040.0
2023-07-25 09:30:00,33.6,33.6,33.36,33.48,271635.0,30.1007,30.1007,29.8857,29.9932,271635.0
2023-07-25 09:40:00,33.49,33.58,33.08,33.08,182005.0,30.0022,30.0828,29.6349,29.6349,182005.0
2023-07-25 09:50:00,33.08,33.14,32.9,32.93,265692.0,29.6349,29.6886,29.4736,29.5005,265692.0
2023-07-25 10:00:00,32.93,33.11,32.91,33.07,191255.0,29.5005,29.6618,29.4826,29.6259,191255.0
2023-07-25 10:10:00,33.07,33.2,33.0,33.2,186644.0,29.6259,29.7424,29.5632,29.7424,186644.0
2023-07-25 10:20:00,33.2,33.26,33.16,33.26,201975.0,29.7424,29.7961,29.7065,29.7961,201975.0
2023-07-25 10:30:00,33.26,33.41,33.22,33.32,268511.0,29.7961,29.9305,29.7603,29.8499,268511.0
2023-07-25 10:40:00,33.32,33.53,33.3,33.47,273632.0,29.8499,30.038,29.832,29.9843,273632.0
2023-07-25 10:50:00,33.47,33.5,33.44,33.48,270558.0,29.9843,30.0111,29.9574,29.9932,270558.0
2023-07-25 11:00:00,33.49,33.51,33.42,33.43,150919.0,30.0022,30.0201,29.9395,29.9484,150919.0
2023-07-25 11:10:00,33.42,33.42,33.25,33.31,147569.0,29.9395,29.9395,29.7872,29.8409,147569.0
2023-07-25 11:20:00,33.3,33.35,33.25,33.28,303382.0,29.832,29.8768,29.7872,29.8141,303382.0
2023-07-25 11:30:00,33.27,33.31,33.23,33.26,173042.0,29.8051,29.8409,29.7693,29.7961,173042.0
2023-07-25 11:40:00,33.27,33.27,33.09,33.09,160662.0,29.8051,29.8051,29.6438,29.6438,160662.0
2023-07-25 11:50:00,33.09,33.1,33.02,33.05,220071.0,29.6438,29.6528,29.5811,29.608,220071.0
2023-07-25 12:00:00,33.05,33.07,32.95,32.98,242887.0,29.608,29.6259,29.5184,29.5453,242887.0
2023-07-25 12:10:00,32.99,32.99,32.93,32.95,194049.0,29.5543,29.5543,29.5005,29.5184,194049.0
2023-07-25 12:20:00,32.95,32.98,32.91,32.94,178695.0,29.5184,29.5453,29.4826,29.5095,178695.0
2023-07-25 12:30:00,32.95,33.07,32.94,33.06,137925.0,29.5184,29.6259,29.5095,29.617,137925.0
2023-07-25 12:40:00,33.05,33.11,33.05,33.06,98782.0,29.608,29.6618,29.608,29.617,98782.0
2023-07-25 12:50:00,33.05,33.1,33.05,33.07,102234.0,29.608,29.6528,29.608,29.6259,102234.0
2023-07-25 13:00:00,33.08,33.08,32.97,33.0,120643.0,29.6349,29.6349,29.5363,29.5632,120643.0
2023-07-25 13:10:00,33.0,33.0,32.9,32.91,149060.0,29.5632,29.5632,29.4736,29.4826,149060.0
2023-07-25 13:20:00,32.91,32.94,32.82,32.83,228065.0,29.4826,29.5095,29.402,29.4109,228065.0
2023-07-25 13:30:00,32.83,32.86,32.76,32.82,192773.0,29.4109,29.4378,29.3482,29.402,192773.0
2023-07-25 13:40:00,32.82,32.9,32.81,32.88,145733.0,29.402,29.4736,29.393,29.4557,145733.0
2023-07-25 13:50:00,32.89,32.91,32.87,32.89,115222.0,29.4647,29.4826,29.4468,29.4647,115222.0
2023-07-25 14:00:00,32.89,32.89,32.8,32.84,116867.0,29.4647,29.4647,29.384,29.4199,116867.0
2023-07-25 14:10:00,32.83,32.88,32.82,32.87,125313.0,29.4109,29.4557,29.402,29.4468,125313.0
2023-07-25 14:20:00,32.87,32.87,32.78,32.85,361243.0,29.4468,29.4468,29.3661,29.4288,361243.0
2023-07-25 14:30:00,32.84,33.01,32.75,32.77,456283.0,29.4199,29.5722,29.3392,29.3572,456283.0
2023-07-25 14:40:00,32.77,32.89,32.57,32.59,436830.0,29.3572,29.4647,29.178,29.1959,436830.0
2023-07-25 14:50:00,32.6,32.94,32.59,32.92,311109.0,29.2049,29.5095,29.1959,29.4915,311109.0
2023-07-25 15:00:00,32.93,33.0,32.86,32.95,467766.0,29.5005,29.5632,29.4378,29.5184,467766.0
2023-07-25 15:10:00,32.95,32.98,32.71,32.73,419471.0,29.5184,29.5453,29.3034,29.3213,419471.0
2023-07-25 15:20:00,32.73,32.76,32.65,32.7,311381.0,29.3213,29.3482,29.2497,29.2945,311381.0
2023-07-25 15:30:00,32.7,32.74,32.64,32.69,248069.0,29.2945,29.3303,29.2407,29.2855,248069.0
2023-07-25 15:40:00,32.69,32.71,32.62,32.66,249260.0,29.2855,29.3034,29.2228,29.2586,249260.0
2023-07-25 15:50:00,32.66,32.67,32.57,32.58,871899.0,29.2586,29.2676,29.178,29.187,871899.0
2023-07-26 09:30:00,33.27,33.62,33.12,33.49,643022.0,29.8051,30.1186,29.6707,30.0022,643022.0
2023-07-26 09:40:00,33.46,33.59,33.38,33.46,298991.0,29.9753,30.0918,29.9036,29.9753,298991.0
2023-07-26 09:50:00,33.47,33.51,33.37,33.48,265977.0,29.9843,30.0201,29.8947,29.9932,265977.0
2023-07-26 10:00:00,33.48,33.51,33.33,33.45,243807.0,29.9932,30.0201,29.8588,29.9663,243807.0
2023-07-26 10:10:00,33.45,33.49,33.31,33.4,156017.0,29.9663,30.0022,29.8409,29.9216,156017.0
2023-07-26 10:20:00,33.39,33.52,33.38,33.43,124892.0,29.9126,30.0291,29.9036,29.9484,124892.0
2023-07-26 10:30:00,33.43,33.46,33.2,33.23,371638.0,29.9484,29.9753,29.7424,29.7693,371638.0
2023-07-26 10:40:00,33.23,33.27,33.11,33.24,293632.0,29.7693,29.8051,29.6618,29.7782,293632.0
2023-07-26 10:50:00,33.24,33.46,33.22,33.41,220195.0,29.7782,29.9753,29.7603,29.9305,220195.0
2023-07-26 11:00:00,33.42,33.51,33.39,33.46,101137.0,29.9395,30.0201,29.9126,29.9753,101137.0
2023-07-26 11:10:00,33.46,33.49,33.39,33.46,113132.0,29.9753,30.0022,29.9126,29.9753,113132.0
2023-07-26 11:20:00,33.45,33.52,33.44,33.47,219689.0,29.9663,30.0291,29.9574,29.9843,219689.0
2023-07-26 11:30:00,33.47,33.53,33.41,33.41,192031.0,29.9843,30.038,29.9305,29.9305,192031.0
2023-07-26 11:40:00,33.42,33.42,33.33,33.35,154989.0,29.9395,29.9395,29.8588,29.8768,154989.0
2023-07-26 11:50:00,33.36,33.4,33.33,33.39,161863.0,29.8857,29.9216,29.8588,29.9126,161863.0
2023-07-26 12:00:00,33.39,33.42,33.27,33.3,186574.0,29.9126,29.9395,29.8051,29.832,186574.0
2023-07-26 12:10:00,33.3,33.39,33.27,33.38,208778.0,29.832,29.9126,29.8051,29.9036,208778.0
2023-07-26 12:20:00,33.38,33.45,33.37,33.39,84838.0,29.9036,29.9663,29.8947,29.9126,84838.0
2023-07-26 12:30:00,33.39,33.41,33.31,33.33,76679.0,29.9126,29.9305,29.8409,29.8588,76679.0
2023-07-26 12:40:00,33.33,33.4,33.33,33.33,80740.0,29.8588,29.9216,29.8588,29.8588,80740.0
2023-07-26 12:50:00,33.34,33.34,33.25,33.26,94180.0,29.8678,29.8678,29.7872,29.7961,94180.0
2023-07-26 13:00:00,33.26,33.3,33.24,33.28,80217.0,29.7961,29.832,29.7782,29.8141,80217.0
2023-07-26 13:10:00,33.28,33.34,33.27,33.31,70835.0,29.8141,29.8678,29.8051,29.8409,70835.0
2023-07-26 13:20:00,33.31,33.32,33.24,33.25,82509.0,29.8409,29.8499,29.7782,29.7872,82509.0
2023-07-26 13:30:00,33.24,33.27,33.21,33.23,104518.0,29.7782,29.8051,29.7513,29.7693,104518.0
2023-07-26 13:40:00,33.24,33.31,33.23,33.24,164713.0,29.7782,29.8409,29.7693,29.7782,164713.0
2023-07-26 13:50:00,33.24,33.27,33.23,33.25,109319.0,29.7782,29.8051,29.7693,29.7872,109319.0
2023-07-26 14:00:00,33.25,33.28,33.14,33.16,104406.0,29.7872,29.8141,29.6886,29.7065,104406.0
2023-07-26 14:10:00,33.16,33.23,33.15,33.2,92447.0,29.7065,29.7693,29.6976,29.7424,92447.0
2023-07-26 14:20:00,33.19,33.24,33.17,33.22,65584.0,29.7334,29.7782,29.7155,29.7603,65584.0
2023-07-26 14:30:00,33.23,33.39,33.2,33.35,260239.0,29.7693,29.9126,29.7424,29.8768,260239.0
2023-07-26 14:40:00,33.35,33.49,33.33,33.48,362022.0,29.8768,30.0022,29.8588,29.9932,362022.0
2023-07-26 14:50:00,33.48,33.51,33.42,33.48,580086.0,29.9932,30.0201,29.9395,29.9932,580086.0
2023-07-26 15:00:00,33.48,33.5,33.3,33.33,309220.0,29.9932,30.0111,29.832,29.8588,309220.0
2023-07-26 15:10:00,33.32,33.36,33.21,33.22,246149.0,29.8499,29.8857,29.7513,29.7603,246149.0
2023-07-26 15:20:00,33.22,33.28,33.2,33.22,157338.0,29.7603,29.8141,29.7424,29.7603,157338.0
2023-07-26 15:30:00,33.21,33.24,33.16,33.21,274185.0,29.7513,29.7782,29.7065,29.7513,274185.0
2023-07-26 15:40:00,33.2,33.29,33.2,33.22,212292.0,29.7424,29.823,29.7424,29.7603,212292.0
2023-07-26 15:50:00,33.22,33.38,33.19,33.37,759642.0,29.7603,29.9036,29.7334,29.8947,759642.0
2023-07-27 09:30:00,33.52,33.61,33.37,33.51,366004.0,30.0291,30.1097,29.8947,30.0201,366004.0
2023-07-27 09:40:00,33.5,33.56,33.33,33.4,268555.0,30.0111,30.0649,29.8588,29.9216,268555.0
2023-07-27 09:50:00,33.4,33.44,33.21,33.33,181589.0,29.9216,29.9574,29.7513,29.8588,181589.0
2023-07-27 10:00:00,33.32,33.33,33.2,33.27,200434.0,29.8499,29.8588,29.7424,29.8051,200434.0
2023-07-27 10:10:00,33.27,33.46,33.24,33.45,323265.0,29.8051,29.9753,29.7782,29.9663,323265.0
2023-07-27 10:20:00,33.45,33.56,33.4,33.45,329557.0,29.9663,30.0649,29.9216,29.9663,329557.0
2023-07-27 10:30:00,33.45,33.71,33.42,33.63,552547.0,29.9663,30.1993,29.9395,30.1276,552547.0
2023-07-27 10:40:00,33.62,33.62,33.42,33.44,267970.0,30.1186,30.1186,29.9395,29.9574,267970.0
2023-07-27 10:50:00,33.45,33.45,33.14,33.3,543059.0,29.9663,29.9663,29.6886,29.832,543059.0
2023-07-27 11:00:00,33.29,33.35,33.23,33.31,201592.0,29.823,29.8768,29.7693,29.8409,201592.0
2023-07-27 11:10:00,33.3,33.36,33.28,33.3,79227.0,29.832,29.8857,29.8141,29.832,79227.0
2023-07-27 11:20:00,33.29,33.38,33.28,33.35,141065.0,29.823,29.9036,29.8141,29.8768,141065.0
2023-07-27 11:30:00,33.36,33.39,33.29,33.36,90178.0,29.8857,29.9126,29.823,29.8857,90178.0
2023-07-27 11:40:00,33.37,33.37,33.19,33.27,113441.0,29.8947,29.8947,29.7334,29.8051,113441.0
2023-07-27 11:50:00,33.27,33.28,33.17,33.19,86508.0,29.8051,29.8141,29.7155,29.7334,86508.0
2023-07-27 12:00:00,33.19,33.2,33.04,33.12,228946.0,29.7334,29.7424,29.599,29.6707,228946.0
2023-07-27 12:10:00,33.12,33.2,33.11,33.2,78273.0,29.6707,29.7424,29.6618,29.7424,78273.0
2023-07-27 12:20:00,33.2,33.24,33.12,33.15,113079.0,29.7424,29.7782,29.6707,29.6976,113079.0
2023-07-27 12:30:00,33.15,33.21,33.11,33.13,406352.0,29.6976,29.7513,29.6618,29.6797,406352.0
2023-07-27 12:40:00,33.14,33.16,33.1,33.14,108896.0,29.6886,29.7065,29.6528,29.6886,108896.0
2023-07-27 12:50:00,33.14,33.14,33.08,33.12,105528.0,29.6886,29.6886,29.6349,29.6707,105528.0
2023-07-27 13:00:00,33.13,33.13,32.89,32.91,257583.0,29.6797,29.6797,29.4647,29.4826,257583.0
2023-07-27 13:10:00,32.92,32.92,32.79,32.8,154939.0,29.4915,29.4915,29.3751,29.384,154939.0
2023-07-27 13:20:00,32.8,32.83,32.75,32.8,158309.0,29.384,29.4109,29.3392,29.384,158309.0
2023-07-27 13:30:00,32.8,32.81,32.67,32.68,731030.0,29.384,29.393,29.2676,29.2765,731030.0
2023-07-27 13:40:00,32.67,32.7,32.6,32.62,257065.0,29.2676,29.2945,29.2049,29.2228,257065.0
2023-07-27 13:50:00,32.62,32.65,32.56,32.63,271850.0,29.2228,29.2497,29.169,29.2317,271850.0
2023-07-27 14:00:00,32.63,32.64,32.55,32.59,168483.0,29.2317,29.2407,29.1601,29.1959,168483.0
2023-07-27 14:10:00,32.59,32.6,32.47,32.51,212233.0,29.1959,29.2049,29.0884,29.1242,212233.0
2023-07-27 14:20:00,32.51,32.59,32.47,32.48,113417.0,29.1242,29.1959,29.0884,29.0974,113417.0
2023-07-27 14:30:00,32.47,32.5,32.39,32.45,181938.0,29.0884,29.1153,29.0167,29.0705,181938.0
2023-07-27 14:40:00,32.45,32.48,32.39,32.4,138366.0,29.0705,29.0974,29.0167,29.0257,138366.0
2023-07-27 14:50:00,32.39,32.4,32.28,32.29,194716.0,29.0167,29.0257,28.9182,28.9272,194716.0
2023-07-27 15:00:00,32.28,32.33,32.22,32.25,239186.0,28.9182,28.963,28.8644,28.8913,239186.0
2023-07-27 15:10:00,32.25,32.29,32.17,32.2,236139.0,28.8913,28.9272,28.8197,28.8465,236139.0
2023-07-27 15:20:00,32.2,32.2,32.07,32.09,433861.0,28.8465,28.8465,28.7301,28.748,433861.0
2023-07-27 15:30:00,32.09,32.15,32.03,32.06,327709.0,28.748,28.8017,28.6942,28.7211,327709.0
2023-07-27 15:40:00,32.05,32.08,32.0,32.05,581138.0,28.7122,28.739,28.6674,28.7122,581138.0
2023-07-27 15:50:00,32.05,32.11,31.98,31.98,1580560.0,28.7122,28.7659,28.6494,28.6494,1580560.0
2023-07-28 09:30:00,32.61,33.11,32.57,33.1,560157.0,29.2138,29.6618,29.178,29.6528,560157.0
2023-07-28 09:40:00,33.1,33.22,33.02,33.13,330116.0,29.6528,29.7603,29.5811,29.6797,330116.0
2023-07-28 09:50:00,33.13,33.15,32.93,33.01,487223.0,29.6797,29.6976,29.5005,29.5722,487223.0
2023-07-28 10:00:00,33.02,33.1,32.95,33.02,206365.0,29.5811,29.6528,29.5184,29.5811,206365.0
2023-07-28 10:10:00,33.01,33.18,32.95,33.18,490173.0,29.5722,29.7245,29.5184,29.7245,490173.0
2023-07-28 10:20:00,33.18,33.21,32.96,33.0,281328.0,29.7245,29.7513,29.5274,29.5632,281328.0
2023-07-28 10:30:00,33.0,33.18,32.94,33.12,406852.0,29.5632,29.7245,29.5095,29.6707,406852.0
2023-07-28 10:40:00,33.13,33.13,32.88,32.95,350630.0,29.6797,29.6797,29.4557,29.5184,350630.0
2023-07-28 10:50:00,32.95,32.98,32.88,32.95,222263.0,29.5184,29.5453,29.4557,29.5184,222263.0
2023-07-28 11:00:00,32.96,33.0,32.88,32.98,106748.0,29.5274,29.5632,29.4557,29.5453,106748.0
2023-07-28 11:10:00,32.98,33.0,32.92,32.98,104098.0,29.5453,29.5632,29.4915,29.5453,104098.0
2023-07-28 11:20:00,32.98,33.11,32.97,33.05,263268.0,29.5453,29.6618,29.5363,29.608,263268.0
2023-07-28 11:30:00,33.05,33.08,32.98,32.99,135312.0,29.608,29.6349,29.5453,29.5543,135312.0
2023-07-28 11:40:00,32.98,32.99,32.89,32.92,162372.0,29.5453,29.5543,29.4647,29.4915,162372.0
2023-07-28 11:50:00,32.91,32.95,32.86,32.94,176622.0,29.4826,29.5184,29.4378,29.5095,176622.0
2023-07-28 12:00:00,32.94,32.94,32.83,32.89,142140.0,29.5095,29.5095,29.4109,29.4647,142140.0
2023-07-28 12:10:00,32.89,33.04,32.88,33.01,117583.0,29.4647,29.599,29.4557,29.5722,117583.0
2023-07-28 12:20:00,33.0,33.1,32.99,33.07,100100.0,29.5632,29.6528,29.5543,29.6259,100100.0
2023-07-28 12:30:00,33.06,33.13,33.04,33.11,78651.0,29.617,29.6797,29.599,29.6618,78651.0
2023-07-28 12:40:00,33.11,33.11,33.01,33.01,83272.0,29.6618,29.6618,29.5722,29.5722,83272.0
2023-07-28 12:50:00,33.01,33.07,33.0,33.05,96835.0,29.5722,29.6259,29.5632,29.608,96835.0
2023-07-28 13:00:00,33.04,33.06,32.98,33.02,75724.0,29.599,29.617,29.5453,29.5811,75724.0
2023-07-28 13:10:00,33.02,33.12,33.01,33.05,101337.0,29.5811,29.6707,29.5722,29.608,101337.0
2023-07-28 13:20:00,33.05,33.08,33.0,33.03,122045.0,29.608,29.6349,29.5632,29.5901,122045.0
2023-07-28 13:30:00,33.03,33.04,32.88,32.89,240427.0,29.5901,29.599,29.4557,29.4647,240427.0
2023-07-28 13:40:00,32.9,32.9,32.8,32.81,118048.0,29.4736,29.4736,29.384,29.393,118048.0
2023-07-28 13:50:00,32.8,32.89,32.79,32.84,149695.0,29.384,29.4647,29.3751,29.4199,149695.0
2023-07-28 14:00:00,32.84,32.9,32.84,32.9,109032.0,29.4199,29.4736,29.4199,29.4736,109032.0
2023-07-28 14:10:00,32.9,32.94,32.88,32.92,80881.0,29.4736,29.5095,29.4557,29.4915,80881.0
2023-07-28 14:20:00,32.93,32.95,32.91,32.94,70874.0,29.5005,29.5184,29.4826,29.5095,70874.0
2023-07-28 14:30:00,32.94,32.96,32.9,32.91,118506.0,29.5095,29.5274,29.4736,29.4826,118506.0
2023-07-28 14:40:00,32.91,32.95,32.9,32.93,52289.0,29.4826,29.5184,29.4736,29.5005,52289.0
2023-07-28 14:50:00,32.93,32.97,32.91,32.93,83717.0,29.5005,29.5363,29.4826,29.5005,83717.0
2023-07-28 15:00:00,32.93,32.95,32.91,32.94,77386.0,29.5005,29.5184,29.4826,29.5095,77386.0
2023-07-28 15:10:00,32.93,33.01,32.93,32.98,104164.0,29.5005,29.5722,29.5005,29.5453,104164.0
2023-07-28 15:20:00,32.98,32.99,32.91,32.92,195997.0,29.5453,29.5543,29.4826,29.4915,195997.0
2023-07-28 15:30:00,32.93,32.97,32.9,32.94,196449.0,29.5005,29.5363,29.4736,29.5095,196449.0
2023-07-28 15:40:00,32.93,32.98,32.9,32.94,296245.0,29.5005,29.5453,29.4736,29.5095,296245.0
2023-07-28 15:50:00,32.92,33.02,32.87,33.01,887436.0,29.4915,29.5811,29.4468,29.5722,887436.0
2023-07-31 09:30:00,33.31,33.61,33.11,33.39,372428.0,29.8409,30.1097,29.6618,29.9126,372428.0
2023-07-31 09:40:00,33.37,33.42,33.21,33.3,213274.0,29.8947,29.9395,29.7513,29.832,213274.0
2023-07-31 09:50:00,33.3,33.42,33.25,33.36,240189.0,29.832,29.9395,29.7872,29.8857,240189.0
2023-07-31 10:00:00,33.36,33.38,33.21,33.22,204017.0,29.8857,29.9036,29.7513,29.7603,204017.0
2023-07-31 10:10:00,33.21,33.3,33.12,33.25,253575.0,29.7513,29.832,29.6707,29.7872,253575.0
2023-07-31 10:20:00,33.26,33.27,33.07,33.08,221450.0,29.7961,29.8051,29.6259,29.6349,221450.0
2023-07-31 10:30:00,33.09,33.15,33.0,33.08,211155.0,29.6438,29.6976,29.5632,29.6349,211155.0
2023-07-31 10:40:00,33.08,33.18,33.07,33.12,120199.0,29.6349,29.7245,29.6259,29.6707,120199.0
2023-07-31 10:50:00,33.13,33.19,33.11,33.17,104950.0,29.6797,29.7334,29.6618,29.7155,104950.0
2023-07-31 11:00:00,33.18,33.2,33.02,33.03,92835.0,29.7245,29.7424,29.5811,29.5901,92835.0
2023-07-31 11:10:00,33.02,33.12,33.0,33.02,138217.0,29.5811,29.6707,29.5632,29.5811,138217.0
2023-07-31 11:20:00,33.03,33.14,32.96,33.11,116794.0,29.5901,29.6886,29.5274,29.6618,116794.0
2023-07-31 11:30:00,33.12,33.23,33.11,33.2,98785.0,29.6707,29.7693,29.6618,29.7424,98785.0
2023-07-31 11:40:00,33.19,33.28,33.11,33.15,271193.0,29.7334,29.8141,29.6618,29.6976,271193.0
2023-07-31 11:50:00,33.15,33.2,33.14,33.16,166163.0,29.6976,29.7424,29.6886,29.7065,166163.0
2023-07-31 12:00:00,33.16,33.2,33.11,33.14,73078.0,29.7065,29.7424,29.6618,29.6886,73078.0
2023-07-31 12:10:00,33.14,33.25,33.12,33.22,87362.0,29.6886,29.7872,29.6707,29.7603,87362.0
2023-07-31 12:20:00,33.22,33.34,33.22,33.26,155227.0,29.7603,29.8678,29.7603,29.7961,155227.0
2023-07-31 12:30:00,33.26,33.26,33.13,33.14,83659.0,29.7961,29.7961,29.6797,29.6886,83659.0
2023-07-31 12:40:00,33.14,33.15,33.11,33.12,70671.0,29.6886,29.6976,29.6618,29.6707,70671.0
2023-07-31 12:50:00,33.13,33.13,33.05,33.09,115545.0,29.6797,29.6797,29.608,29.6438,115545.0
2023-07-31 13:00:00,33.09,33.09,32.98,33.0,116193.0,29.6438,29.6438,29.5453,29.5632,116193.0
2023-07-31 13:10:00,33.01,33.04,32.96,33.0,114220.0,29.5722,29.599,29.5274,29.5632,114220.0
2023-07-31 13:20:00,33.0,33.07,32.99,33.04,87591.0,29.5632,29.6259,29.5543,29.599,87591.0
2023-07-31 13:30:00,33.04,33.04,32.99,33.0,105956.0,29.599,29.599,29.5543,29.5632,105956.0
2023-07-31 13:40:00,33.0,33.05,32.97,32.99,135212.0,29.5632,29.608,29.5363,29.5543,135212.0
2023-07-31 13:50:00,32.99,33.02,32.97,32.99,83087.0,29.5543,29.5811,29.5363,29.5543,83087.0
2023-07-31 14:00:00,33.0,33.01,32.94,32.95,92601.0,29.5632,29.5722,29.5095,29.5184,92601.0
2023-07-31 14:10:00,32.95,32.98,32.92,32.93,117993.0,29.5184,29.5453,29.4915,29.5005,117993.0
2023-07-31 14:20:00,32.93,32.96,32.9,32.93,94747.0,29.5005,29.5274,29.4736,29.5005,94747.0
2023-07-31 14:30:00,32.93,32.94,32.9,32.91,99731.0,29.5005,29.5095,29.4736,29.4826,99731.0
2023-07-31 14:40:00,32.91,32.92,32.87,32.91,110512.0,29.4826,29.4915,29.4468,29.4826,110512.0
2023-07-31 14:50:00,32.91,32.94,32.89,32.94,73253.0,29.4826,29.5095,29.4647,29.5095,73253.0
2023-07-31 15:00:00,32.94,32.95,32.88,32.9,85215.0,29.5095,29.5184,29.4557,29.4736,85215.0
2023-07-31 15:10:00,32.89,32.92,32.86,32.92,117081.0,29.4647,29.4915,29.4378,29.4915,117081.0
2023-07-31 15:20:00,32.93,32.95,32.91,32.91,109077.0,29.5005,29.5184,29.4826,29.4826,109077.0
2023-07-31 15:30:00,32.92,32.94,32.84,32.86,219183.0,29.4915,29.5095,29.4199,29.4378,219183.0
2023-07-31 15:40:00,32.86,32.94,32.83,32.93,246723.0,29.4378,29.5095,29.4109,29.5005,246723.0
2023-07-31 15:50:00,32.95,33.22,32.94,33.22,923454.0,29.5184,29.7603,29.5095,29.7603,923454.0
2023-08-01 09:30:00,32.75,32.95,32.36,32.64,567059.0,29.3392,29.5184,28.9899,29.2407,567059.0
2023-08-01 09:40:00,32.65,32.81,32.56,32.79,311245.0,29.2497,29.393,29.169,29.3751,311245.0
2023-08-01 09:50:00,32.78,32.84,32.64,32.83,160816.0,29.3661,29.4199,29.2407,29.4109,160816.0
2023-08-01 10:00:00,32.84,32.94,32.59,32.62,214504.0,29.4199,29.5095,29.1959,29.2228,214504.0
2023-08-01 10:10:00,32.6,32.78,32.58,32.66,223770.0,29.2049,29.3661,29.187,29.2586,223770.0
2023-08-01 10:20:00,32.65,32.69,32.58,32.67,183969.0,29.2497,29.2855,29.187,29.2676,183969.0
2023-08-01 10:30:00,32.66,32.66,32.5,32.53,133314.0,29.2586,29.2586,29.1153,29.1422,133314.0
2023-08-01 10:40:00,32.53,32.63,32.52,32.55,127331.0,29.1422,29.2317,29.1332,29.1601,127331.0
2023-08-01 10:50:00,32.56,32.6,32.5,32.59,73992.0,29.169,29.2049,29.1153,29.1959,73992.0
2023-08-01 11:00:00,32.6,32.65,32.55,32.6,85790.0,29.2049,29.2497,29.1601,29.2049,85790.0
2023-08-01 11:10:00,32.61,32.63,32.5,32.56,97325.0,29.2138,29.2317,29.1153,29.169,97325.0
2023-08-01 11:20:00,32.56,32.56,32.43,32.47,181134.0,29.169,29.169,29.0526,29.0884,181134.0
2023-08-01 11:30:00,32.47,32.54,32.42,32.54,149825.0,29.0884,29.1511,29.0436,29.1511,149825.0
2023-08-01 11:40:00,32.54,32.54,32.44,32.48,169122.0,29.1511,29.1511,29.0615,29.0974,169122.0
2023-08-01 11:50:00,32.48,32.54,32.44,32.54,184912.0,29.0974,29.1511,29.0615,29.1511,184912.0
2023-08-01 12:00:00,32.53,32.56,32.5,32.55,56853.0,29.1422,29.169,29.1153,29.1601,56853.0
2023-08-01 12:10:00,32.54,32.59,32.51,32.58,70410.0,29.1511,29.1959,29.1242,29.187,70410.0
2023-08-01 12:20:00,32.57,32.6,32.56,32.59,73847.0,29.178,29.2049,29.169,29.1959,73847.0
2023-08-01 12:30:00,32.6,32.64,32.58,32.61,79419.0,29.2049,29.2407,29.187,29.2138,79419.0
2023-08-01 12:40:00,32.61,32.64,32.53,32.53,124977.0,29.2138,29.2407,29.1422,29.1422,124977.0
2023-08-01 12:50:00,32.53,32.56,32.51,32.55,234870.0,29.1422,29.169,29.1242,29.1601,234870.0
2023-08-01 13:00:00,32.56,32.6,32.53,32.55,59336.0,29.169,29.2049,29.1422,29.1601,59336.0
2023-08-01 13:10:00,32.56,32.6,32.47,32.59,137684.0,29.169,29.2049,29.0884,29.1959,137684.0
2023-08-01 13:20:00,32.59,32.65,32.58,32.61,89629.0,29.1959,29.2497,29.187,29.2138,89629.0
2023-08-01 13:30:00,32.6,32.64,32.56,32.56,90277.0,29.2049,29.2407,29.169,29.169,90277.0
2023-08-01 13:40:00,32.56,32.64,32.55,32.62,89699.0,29.169,29.2407,29.1601,29.2228,89699.0
2023-08-01 13:50:00,32.62,32.65,32.6,32.64,68266.0,29.2228,29.2497,29.2049,29.2407,68266.0
2023-08-01 14:00:00,32.64,32.64,32.56,32.59,106613.0,29.2407,29.2407,29.169,29.1959,106613.0
2023-08-01 14:10:00,32.59,32.68,32.58,32.66,62451.0,29.1959,29.2765,29.187,29.2586,62451.0
2023-08-01 14:20:00,32.66,32.67,32.59,32.66,94141.0,29.2586,29.2676,29.1959,29.2586,94141.0
2023-08-01 14:30:00,32.67,32.73,32.66,32.72,90946.0,29.2676,29.3213,29.2586,29.3124,90946.0
2023-08-01 14:40:00,32.71,32.73,32.65,32.71,81365.0,29.3034,29.3213,29.2497,29.3034,81365.0
2023-08-01 14:50:00,32.71,32.71,32.64,32.7,106991.0,29.3034,29.3034,29.2407,29.2945,106991.0
2023-08-01 15:00:00,32.7,32.77,32.7,32.76,80030.0,29.2945,29.3572,29.2945,29.3482,80030.0
2023-08-01 15:10:00,32.76,32.8,32.76,32.77,70743.0,29.3482,29.384,29.3482,29.3572,70743.0
2023-08-01 15:20:00,32.77,32.8,32.75,32.77,110270.0,29.3572,29.384,29.3392,29.3572,110270.0
2023-08-01 15:30:00,32.77,32.79,32.73,32.73,137692.0,29.3572,29.3751,29.3213,29.3213,137692.0
2023-08-01 15:40:00,32.73,32.82,32.71,32.79,295169.0,29.3213,29.402,29.3034,29.3751,295169.0
2023-08-01 15:50:00,32.79,32.96,32.79,32.8,1024071.0,29.3751,29.5274,29.3751,29.384,1024071.0
2023-08-02 09:30:00,32.4,32.4,32.07,32.24,384929.0,29.0257,29.0257,28.7301,28.8824,384929.0
2023-08-02 09:40:00,32.24,32.24,32.08,32.22,219515.0,28.8824,28.8824,28.739,28.8644,219515.0
2023-08-02 09:50:00,32.22,32.23,32.12,32.14,110561.0,28.8644,28.8734,28.7749,28.7928,110561.0
2023-08-02 10:00:00,32.14,32.21,32.11,32.14,122929.0,28.7928,28.8555,28.7659,28.7928,122929.0
2023-08-02 10:10:00,32.14,32.24,32.11,32.16,139038.0,28.7928,28.8824,28.7659,28.8107,139038.0
2023-08-02 10:20:00,32.16,32.31,32.15,32.29,184100.0,28.8107,28.9451,28.8017,28.9272,184100.0
2023-08-02 10:30:00,32.29,32.4,32.22,32.24,114787.0,28.9272,29.0257,28.8644,28.8824,114787.0
2023-08-02 10:40:00,32.23,32.24,32.07,32.07,227760.0,28.8734,28.8824,28.7301,28.7301,227760.0
2023-08-02 10:50:00,32.07,32.09,31.91,31.92,250433.0,28.7301,28.748,28.5867,28.5957,250433.0
2023-08-02 11:00:00,31.93,32.07,31.89,32.07,139636.0,28.6046,28.7301,28.5688,28.7301,139636.0
2023-08-02 11:10:00,32.07,32.14,32.01,32.02,85375.0,28.7301,28.7928,28.6763,28.6853,85375.0
2023-08-02 11:20:00,32.01,32.18,31.98,32.17,154484.0,28.6763,28.8286,28.6494,28.8197,154484.0
2023-08-02 11:30:00,32.18,32.21,32.14,32.19,177549.0,28.8286,28.8555,28.7928,28.8376,177549.0
2023-08-02 11:40:00,32.19,32.2,32.13,32.19,118807.0,28.8376,28.8465,28.7838,28.8376,118807.0
2023-08-02 11:50:00,32.19,32.23,32.16,32.18,101320.0,28.8376,28.8734,28.8107,28.8286,101320.0
2023-08-02 12:00:00,32.19,32.21,32.06,32.09,103708.0,28.8376,28.8555,28.7211,28.748,103708.0
2023-08-02 12:10:00,32.09,32.21,32.07,32.21,191512.0,28.748,28.8555,28.7301,28.8555,191512.0
2023-08-02 12:20:00,32.21,32.3,32.18,32.27,155071.0,28.8555,28.9361,28.8286,28.9092,155071.0
2023-08-02 12:30:00,32.27,32.32,32.24,32.26,147132.0,28.9092,28.954,28.8824,28.9003,147132.0
2023-08-02 12:40:00,32.26,32.4,32.25,32.38,101861.0,28.9003,29.0257,28.8913,29.0078,101861.0
2023-08-02 12:50:00,32.38,32.39,32.3,32.35,71520.0,29.0078,29.0167,28.9361,28.9809,71520.0
2023-08-02 13:00:00,32.35,32.39,32.3,32.32,64257.0,28.9809,29.0167,28.9361,28.954,64257.0
2023-08-02 13:10:00,32.32,32.43,32.31,32.41,170925.0,28.954,29.0526,28.9451,29.0347,170925.0
2023-08-02 13:20:00,32.4,32.41,32.37,32.39,81127.0,29.0257,29.0347,28.9988,29.0167,81127.0
2023-08-02 13:30:00,32.39,32.43,32.38,32.42,77453.0,29.0167,29.0526,29.0078,29.0436,77453.0
2023-08-02 13:40:00,32.42,32.45,32.36,32.39,89190.0,29.0436,29.0705,28.9899,29.0167,89190.0
2023-08-02 13:50:00,32.4,32.41,32.35,32.38,73786.0,29.0257,29.0347,28.9809,29.0078,73786.0
2023-08-02 14:00:00,32.37,32.41,32.36,32.38,58073.0,28.9988,29.0347,28.9899,29.0078,58073.0
2023-08-02 14:10:00,32.38,32.39,32.32,32.34,77205.0,29.0078,29.0167,28.954,28.9719,77205.0
2023-08-02 14:20:00,32.33,32.37,32.25,32.27,102164.0,28.963,28.9988,28.8913,28.9092,102164.0
2023-08-02 14:30:00,32.26,32.3,32.25,32.27,122954.0,28.9003,28.9361,28.8913,28.9092,122954.0
2023-08-02 14:40:00,32.27,32.3,32.27,32.3,122937.0,28.9092,28.9361,28.9092,28.9361,122937.0
2023-08-02 14:50:00,32.3,32.34,32.28,32.3,109614.0,28.9361,28.9719,28.9182,28.9361,109614.0
2023-08-02 15:00:00,32.3,32.33,32.26,32.27,140229.0,28.9361,28.963,28.9003,28.9092,140229.0
2023-08-02 15:10:00,32.26,32.28,32.22,32.25,144566.0,28.9003,28.9182,28.8644,28.8913,144566.0
2023-08-02 15:20:00,32.25,32.28,32.16,32.17,181313.0,28.8913,28.9182,28.8107,28.8197,181313.0
2023-08-02 15:30:00,32.17,32.21,32.14,32.19,154148.0,28.8197,28.8555,28.7928,28.8376,154148.0
2023-08-02 15:40:00,32.2,32.33,32.18,32.3,273472.0,28.8465,28.963,28.8286,28.9361,273472.0
2023-08-02 15:50:00,32.31,32.37,32.28,32.3,1077501.0,28.9451,28.9988,28.9182,28.9361,1077501.0
2023-08-03 09:30:00,32.26,32.38,32.08,32.13,158307.0,28.9003,29.0078,28.739,28.7838,158307.0
2023-08-03 09:40:00,32.12,32.14,31.74,31.88,257766.0,28.7749,28.7928,28.4344,28.5599,257766.0
2023-08-03 09:50:00,31.87,31.93,31.7,31.72,176620.0,28.5509,28.6046,28.3986,28.4165,176620.0
2023-08-03 10:00:00,31.71,31.84,31.65,31.77,207376.0,28.4076,28.524,28.3538,28.4613,207376.0
2023-08-03 10:10:00,31.77,31.88,31.75,31.88,128995.0,28.4613,28.5599,28.4434,28.5599,128995.0
2023-08-03 10:20:00,31.89,31.95,31.82,31.84,97586.0,28.5688,28.6226,28.5061,28.524,97586.0
2023-08-03 10:30:00,31.83,31.99,31.82,31.88,165231.0,28.5151,28.6584,28.5061,28.5599,165231.0
2023-08-03 10:40:00,31.86,32.15,31.85,32.13,173658.0,28.5419,28.8017,28.533,28.7838,173658.0
2023-08-03 10:50:00,32.13,32.2,32.06,32.19,108300.0,28.7838,28.8465,28.7211,28.8376,108300.0
2023-08-03 11:00:00,32.18,32.26,32.15,32.21,143803.0,28.8286,28.9003,28.8017,28.8555,143803.0
2023-08-03 11:10:00,32.22,32.24,32.14,32.19,155178.0,28.8644,28.8824,28.7928,28.8376,155178.0
2023-08-03 11:20:00,32.19,32.24,32.11,32.13,256423.0,28.8376,28.8824,28.7659,28.7838,256423.0
2023-08-03 11:30:00,32.12,32.18,32.05,32.07,316422.0,28.7749,28.8286,28.7122,28.7301,316422.0
2023-08-03 11:40:00,32.06,32.08,32.02,32.03,164812.0,28.7211,28.739,28.6853,28.6942,164812.0
2023-08-03 11:50:00,32.04,32.12,32.03,32.07,162651.0,28.7032,28.7749,28.6942,28.7301,162651.0
2023-08-03 12:00:00,32.07,32.14,32.03,32.12,162168.0,28.7301,28.7928,28.6942,28.7749,162168.0
2023-08-03 12:10:00,32.12,32.31,32.11,32.29,101359.0,28.7749,28.9451,28.7659,28.9272,101359.0
2023-08-03 12:20:00,32.29,32.31,32.22,32.25,81678.0,28.9272,28.9451,28.8644,28.8913,81678.0
2023-08-03 12:30:00,32.24,32.26,32.17,32.19,81098.0,28.8824,28.9003,28.8197,28.8376,81098.0
2023-08-03 12:40:00,32.2,32.35,32.18,32.29,77706.0,28.8465,28.9809,28.8286,28.9272,77706.0
2023-08-03 12:50:00,32.3,32.33,32.25,32.27,56950.0,28.9361,28.963,28.8913,28.9092,56950.0
2023-08-03 13:00:00,32.27,32.29,32.21,32.29,105382.0,28.9092,28.9272,28.8555,28.9272,105382.0
2023-08-03 13:10:00,32.29,32.33,32.26,32.3,69330.0,28.9272,28.963,28.9003,28.9361,69330.0
2023-08-03 13:20:00,32.3,32.36,32.29,32.3,94947.0,28.9361,28.9899,28.9272,28.9361,94947.0
2023-08-03 13:30:00,32.3,32.31,32.18,32.3,157997.0,28.9361,28.9451,28.8286,28.9361,157997.0
2023-08-03 13:40:00,32.3,32.35,32.27,32.3,178062.0,28.9361,28.9809,28.9092,28.9361,178062.0
2023-08-03 13:50:00,32.29,32.3,32.23,32.27,102349.0,28.9272,28.9361,28.8734,28.9092,102349.0
2023-08-03 14:00:00,32.27,32.31,32.17,32.21,231436.0,28.9092,28.9451,28.8197,28.8555,231436.0
2023-08-03 14:10:00,32.21,32.28,32.19,32.25,146859.0,28.8555,28.9182,28.8376,28.8913,146859.0
2023-08-03 14:20:00,32.25,32.29,32.23,32.26,129758.0,28.8913,28.9272,28.8734,28.9003,129758.0
2023-08-03 14:30:00,32.26,32.26,32.14,32.17,135047.0,28.9003,28.9003,28.7928,28.8197,135047.0
2023-08-03 14:40:00,32.16,32.23,32.16,32.17,110360.0,28.8107,28.8734,28.8107,28.8197,110360.0
2023-08-03 14:50:00,32.18,32.22,32.16,32.22,150667.0,28.8286,28.8644,28.8107,28.8644,150667.0
2023-08-03 15:00:00,32.22,32.26,32.19,32.24,93812.0,28.8644,28.9003,28.8376,28.8824,93812.0
2023-08-03 15:10:00,32.24,32.27,32.19,32.27,55076.0,28.8824,28.9092,28.8376,28.9092,55076.0
2023-08-03 15:20:00,32.27,32.32,32.25,32.29,161183.0,28.9092,28.954,28.8913,28.9272,161183.0
2023-08-03 15:30:00,32.28,32.33,32.27,32.3,139551.0,28.9182,28.963,28.9092,28.9361,139551.0
2023-08-03 15:40:00,32.3,32.38,32.29,32.35,203217.0,28.9361,29.0078,28.9272,28.9809,203217.0
2023-08-03 15:50:00,32.36,32.37,32.27,32.28,790677.0,28.9899,28.9988,28.9092,28.9182,790677.0
2023-08-04 09:30:00,32.0,32.38,32.0,32.07,231756.0,28.6674,29.0078,28.6674,28.7301,231756.0
2023-08-04 09:40:00,32.08,32.31,32.08,32.26,291492.0,28.739,28.9451,28.739,28.9003,291492.0
2023-08-04 09:50:00,32.25,32.3,32.17,32.23,187577.0,28.8913,28.9361,28.8197,28.8734,187577.0
2023-08-04 10:00:00,32.23,32.26,32.11,32.18,179817.0,28.8734,28.9003,28.7659,28.8286,179817.0
2023-08-04 10:10:00,32.19,32.27,32.15,32.25,170279.0,28.8376,28.9092,28.8017,28.8913,170279.0
2023-08-04 10:20:00,32.25,32.52,32.24,32.44,270967.0,28.8913,29.1332,28.8824,29.0615,270967.0
2023-08-04 10:30:00,32.44,32.45,32.33,32.4,347875.0,29.0615,29.0705,28.963,29.0257,347875.0
2023-08-04 10:40:00,32.4,32.45,32.33,32.37,189358.0,29.0257,29.0705,28.963,28.9988,189358.0
2023-08-04 10:50:00,32.37,32.44,32.36,32.43,176676.0,28.9988,29.0615,28.9899,29.0526,176676.0
2023-08-04 11:00:00,32.43,32.45,32.26,32.27,187652.0,29.0526,29.0705,28.9003,28.9092,187652.0
2023-08-04 11:10:00,32.27,32.33,32.27,32.3,120829.0,28.9092,28.963,28.9092,28.9361,120829.0
2023-08-04 11:20:00,32.3,32.35,32.28,32.33,124597.0,28.9361,28.9809,28.9182,28.963,124597.0
2023-08-04 11:30:00,32.33,32.35,32.28,32.29,120829.0,28.963,28.9809,28.9182,28.9272,120829.0
2023-08-04 11:40:00,32.29,32.34,32.27,32.3,130414.0,28.9272,28.9719,28.9092,28.9361,130414.0
2023-08-04 11:50:00,32.31,32.36,32.28,32.32,128244.0,28.9451,28.9899,28.9182,28.954,128244.0
2023-08-04 12:00:00,32.33,32.36,32.28,32.32,96098.0,28.963,28.9899,28.9182,28.954,96098.0
2023-08-04 12:10:00,32.32,32.36,32.28,32.36,100911.0,28.954,28.9899,28.9182,28.9899,100911.0
2023-08-04 12:20:00,32.36,32.43,32.3,32.37,102322.0,28.9899,29.0526,28.9361,28.9988,102322.0
2023-08-04 12:30:00,32.37,32.38,32.3,32.36,100093.0,28.9988,29.0078,28.9361,28.9899,100093.0
2023-08-04 12:40:00,32.36,32.48,32.35,32.45,132853.0,28.9899,29.0974,28.9809,29.0705,132853.0
2023-08-04 12:50:00,32.46,32.51,32.44,32.47,108753.0,29.0795,29.1242,29.0615,29.0884,108753.0
2023-08-04 13:00:00,32.47,32.49,32.39,32.45,182639.0,29.0884,29.1063,29.0167,29.0705,182639.0
2023-08-04 13:10:00,32.45,32.51,32.45,32.46,224874.0,29.0705,29.1242,29.0705,29.0795,224874.0
2023-08-04 13:20:00,32.46,32.48,32.31,32.34,218081.0,29.0795,29.0974,28.9451,28.9719,218081.0
2023-08-04 13:30:00,32.34,32.37,32.3,32.3,150636.0,28.9719,28.9988,28.9361,28.9361,150636.0
2023-08-04 13:40:00,32.3,32.39,32.27,32.39,160259.0,28.9361,29.0167,28.9092,29.0167,160259.0
2023-08-04 13:50:00,32.39,32.46,32.38,32.43,232997.0,29.0167,29.0795,29.0078,29.0526,232997.0
2023-08-04 14:00:00,32.43,32.43,32.28,32.3,162209.0,29.0526,29.0526,28.9182,28.9361,162209.0
2023-08-04 14:10:00,32.3,32.3,32.21,32.23,162308.0,28.9361,28.9361,28.8555,28.8734,162308.0
2023-08-04 14:20:00,32.22,32.22,32.1,32.16,150888.0,28.8644,28.8644,28.7569,28.8107,150888.0
2023-08-04 14:30:00,32.14,32.19,32.12,32.14,111260.0,28.7928,28.8376,28.7749,28.7928,111260.0
2023-08-04 14:40:00,32.14,32.16,32.07,32.1,131694.0,28.7928,28.8107,28.7301,28.7569,131694.0
2023-08-04 14:50:00,32.1,32.18,32.06,32.08,188716.0,28.7569,28.8286,28.7211,28.739,188716.0
2023-08-04 15:00:00,32.08,32.14,32.01,32.02,110045.0,28.739,28.7928,28.6763,28.6853,110045.0
2023-08-04 15:10:00,32.02,32.13,32.01,32.09,149547.0,28.6853,28.7838,28.6763,28.748,149547.0
2023-08-04 15:20:00,32.09,32.09,32.03,32.09,104642.0,28.748,28.748,28.6942,28.748,104642.0
2023-08-04 15:30:00,32.09,32.14,32.01,32.02,187944.0,28.748,28.7928,28.6763,28.6853,187944.0
2023-08-04 15:40:00,32.02,32.11,32.02,32.1,238038.0,28.6853,28.7659,28.6853,28.7569,238038.0
2023-08-04 15:50:00,32.09,32.16,32.06,32.07,895492.0,28.748,28.8107,28.7211,28.7301,895492.0
2023-08-07 09:30:00,32.24,32.46,32.15,32.22,390839.0,28.8824,29.0795,28.8017,28.8644,390839.0
2023-08-07 09:40:00,32.23,32.33,32.05,32.19,262579.0,28.8734,28.963,28.7122,28.8376,262579.0
2023-08-07 09:50:00,32.2,32.32,32.17,32.24,129999.0,28.8465,28.954,28.8197,28.8824,129999.0
2023-08-07 10:00:00,32.24,32.4,32.18,32.35,148667.0,28.8824,29.0257,28.8286,28.9809,148667.0
2023-08-07 10:10:00,32.36,32.49,32.34,32.42,143412.0,28.9899,29.1063,28.9719,29.0436,143412.0
2023-08-07 10:20:00,32.42,32.43,32.33,32.36,215434.0,29.0436,29.0526,28.963,28.9899,215434.0
2023-08-07 10:30:00,32.36,32.46,32.32,32.46,110176.0,28.9899,29.0795,28.954,29.0795,110176.0
2023-08-07 10:40:00,32.45,32.53,32.44,32.48,161030.0,29.0705,29.1422,29.0615,29.0974,161030.0
2023-08-07 10:50:00,32.48,32.5,32.42,32.46,102288.0,29.0974,29.1153,29.0436,29.0795,102288.0
2023-08-07 11:00:00,32.45,32.46,32.37,32.38,84378.0,29.0705,29.0795,28.9988,29.0078,84378.0
2023-08-07 11:10:00,32.39,32.46,32.38,32.41,108616.0,29.0167,29.0795,29.0078,29.0347,108616.0
2023-08-07 11:20:00,32.41,32.42,32.31,32.32,99663.0,29.0347,29.0436,28.9451,28.954,99663.0
2023-08-07 11:30:00,32.31,32.33,32.25,32.29,134555.0,28.9451,28.963,28.8913,28.9272,134555.0
2023-08-07 11:40:00,32.3,32.38,32.29,32.36,70453.0,28.9361,29.0078,28.9272,28.9899,70453.0
2023-08-07 11:50:00,32.36,32.39,32.3,32.31,70836.0,28.9899,29.0167,28.9361,28.9451,70836.0
2023-08-07 12:00:00,32.31,32.37,32.3,32.33,215383.0,28.9451,28.9988,28.9361,28.963,215383.0
2023-08-07 12:10:00,32.33,32.36,32.28,32.3,92512.0,28.963,28.9899,28.9182,28.9361,92512.0
2023-08-07 12:20:00,32.3,32.34,32.26,32.33,118656.0,28.9361,28.9719,28.9003,28.963,118656.0
2023-08-07 12:30:00,32.33,32.37,32.29,32.3,79261.0,28.963,28.9988,28.9272,28.9361,79261.0
2023-08-07 12:40:00,32.3,32.33,32.28,32.33,75893.0,28.9361,28.963,28.9182,28.963,75893.0
2023-08-07 12:50:00,32.32,32.45,32.32,32.33,221465.0,28.954,29.0705,28.954,28.963,221465.0
2023-08-07 13:00:00,32.33,32.42,32.32,32.38,80152.0,28.963,29.0436,28.954,29.0078,80152.0
2023-08-07 13:10:00,32.39,32.39,32.33,32.38,96798.0,29.0167,29.0167,28.963,29.0078,96798.0
2023-08-07 13:20:00,32.37,32.42,32.35,32.42,77073.0,28.9988,29.0436,28.9809,29.0436,77073.0
2023-08-07 13:30:00,32.42,32.48,32.41,32.47,87289.0,29.0436,29.0974,29.0347,29.0884,87289.0
2023-08-07 13:40:00,32.47,32.58,32.46,32.54,188237.0,29.0884,29.187,29.0795,29.1511,188237.0
2023-08-07 13:50:00,32.54,32.54,32.48,32.54,122713.0,29.1511,29.1511,29.0974,29.1511,122713.0
2023-08-07 14:00:00,32.54,32.54,32.5,32.52,93188.0,29.1511,29.1511,29.1153,29.1332,93188.0
2023-08-07 14:10:00,32.52,32.55,32.49,32.5,168908.0,29.1332,29.1601,29.1063,29.1153,168908.0
2023-08-07 14:20:00,32.5,32.5,32.42,32.45,111249.0,29.1153,29.1153,29.0436,29.0705,111249.0
2023-08-07 14:30:00,32.45,32.52,32.43,32.5,80152.0,29.0705,29.1332,29.0526,29.1153,80152.0
2023-08-07 14:40:00,32.5,32.54,32.49,32.52,86303.0,29.1153,29.1511,29.1063,29.1332,86303.0
2023-08-07 14:50:00,32.51,32.53,32.49,32.52,75189.0,29.1242,29.1422,29.1063,29.1332,75189.0
2023-08-07 15:00:00,32.52,32.54,32.5,32.52,162767.0,29.1332,29.1511,29.1153,29.1332,162767.0
2023-08-07 15:10:00,32.52,32.56,32.51,32.53,125550.0,29.1332,29.169,29.1242,29.1422,125550.0
2023-08-07 15:20:00,32.54,32.54,32.46,32.48,128343.0,29.1511,29.1511,29.0795,29.0974,128343.0
2023-08-07 15:30:00,32.48,32.55,32.47,32.55,132168.0,29.0974,29.1601,29.0884,29.1601,132168.0
2023-08-07 15:40:00,32.54,32.57,32.5,32.56,216761.0,29.1511,29.178,29.1153,29.169,216761.0
2023-08-07 15:50:00,32.56,32.65,32.55,32.6,1062860.0,29.169,29.2497,29.1601,29.2049,1062860.0
2023-08-08 09:30:00,31.4,31.58,30.96,31.06,892892.0,28.1298,28.2911,27.7357,27.8253,892892.0
2023-08-08 09:40:00,31.06,31.18,31.0,31.12,470558.0,27.8253,27.9328,27.7715,27.879,470558.0
2023-08-08 09:50:00,31.12,31.45,31.1,31.34,595840.0,27.879,28.1746,27.8611,28.0761,595840.0
2023-08-08 10:00:00,31.34,31.5,31.23,31.49,318418.0,28.0761,28.2194,27.9775,28.2105,318418.0
2023-08-08 10:10:00,31.49,31.49,31.25,31.3,281158.0,28.2105,28.2105,27.9955,28.0403,281158.0
2023-08-08 10:20:00,31.3,31.39,31.22,31.37,288503.0,28.0403,28.1209,27.9686,28.103,288503.0
2023-08-08 10:30:00,31.37,31.37,31.23,31.26,198468.0,28.103,28.103,27.9775,28.0044,198468.0
2023-08-08 10:40:00,31.25,31.42,31.21,31.39,150577.0,27.9955,28.1478,27.9596,28.1209,150577.0
2023-08-08 10:50:00,31.39,31.47,31.38,31.41,193259.0,28.1209,28.1926,28.1119,28.1388,193259.0
2023-08-08 11:00:00,31.42,31.43,31.34,31.42,164170.0,28.1478,28.1567,28.0761,28.1478,164170.0
2023-08-08 11:10:00,31.42,31.52,31.41,31.52,158882.0,28.1478,28.2373,28.1388,28.2373,158882.0
2023-08-08 11:20:00,31.51,31.53,31.45,31.52,184445.0,28.2284,28.2463,28.1746,28.2373,184445.0
2023-08-08 11:30:00,31.51,31.6,31.5,31.55,112177.0,28.2284,28.309,28.2194,28.2642,112177.0
2023-08-08 11:40:00,31.55,31.79,31.53,31.78,214884.0,28.2642,28.4792,28.2463,28.4703,214884.0
2023-08-08 11:50:00,31.78,31.8,31.59,31.6,264392.0,28.4703,28.4882,28.3001,28.309,264392.0
2023-08-08 12:00:00,31.6,31.61,31.54,31.58,307610.0,28.309,28.318,28.2553,28.2911,307610.0
2023-08-08 12:10:00,31.59,31.65,31.57,31.62,402143.0,28.3001,28.3538,28.2821,28.3269,402143.0
2023-08-08 12:20:00,31.61,31.66,31.48,31.51,454648.0,28.318,28.3628,28.2015,28.2284,454648.0
2023-08-08 12:30:00,31.52,31.62,31.51,31.62,169616.0,28.2373,28.3269,28.2284,28.3269,169616.0
2023-08-08 12:40:00,31.62,31.67,31.59,31.66,113870.0,28.3269,28.3717,28.3001,28.3628,113870.0
2023-08-08 12:50:00,31.66,31.67,31.6,31.67,122176.0,28.3628,28.3717,28.309,28.3717,122176.0
2023-08-08 13:00:00,31.67,31.76,31.65,31.76,293233.0,28.3717,28.4524,28.3538,28.4524,293233.0
2023-08-08 13:10:00,31.76,31.76,31.66,31.69,178453.0,28.4524,28.4524,28.3628,28.3896,178453.0
2023-08-08 13:20:00,31.69,31.73,31.67,31.73,166563.0,28.3896,28.4255,28.3717,28.4255,166563.0
2023-08-08 13:30:00,31.73,31.84,31.73,31.81,274164.0,28.4255,28.524,28.4255,28.4971,274164.0
2023-08-08 13:40:00,31.81,31.87,31.79,31.85,213147.0,28.4971,28.5509,28.4792,28.533,213147.0
2023-08-08 13:50:00,31.84,31.93,31.83,31.91,271314.0,28.524,28.6046,28.5151,28.5867,271314.0
2023-08-08 14:00:00,31.9,31.95,31.83,31.89,387246.0,28.5778,28.6226,28.5151,28.5688,387246.0
2023-08-08 14:10:00,31.88,32.02,31.88,31.99,430832.0,28.5599,28.6853,28.5599,28.6584,430832.0
2023-08-08 14:20:00,31.99,32.07,31.97,32.02,289745.0,28.6584,28.7301,28.6405,28.6853,289745.0
2023-08-08 14:30:00,32.03,32.09,32.01,32.05,295617.0,28.6942,28.748,28.6763,28.7122,295617.0
2023-08-08 14:40:00,32.05,32.25,32.04,32.22,508049.0,28.7122,28.8913,28.7032,28.8644,508049.0
2023-08-08 14:50:00,32.22,32.24,32.12,32.2,276324.0,28.8644,28.8824,28.7749,28.8465,276324.0
2023-08-08 15:00:00,32.19,32.28,32.17,32.27,168050.0,28.8376,28.9182,28.8197,28.9092,168050.0
2023-08-08 15:10:00,32.27,32.32,32.23,32.29,315876.0,28.9092,28.954,28.8734,28.9272,315876.0
2023-08-08 15:20:00,32.28,32.35,32.27,32.3,222912.0,28.9182,28.9809,28.9092,28.9361,222912.0
2023-08-08 15:30:00,32.3,32.34,32.27,32.3,322563.0,28.9361,28.9719,28.9092,28.9361,322563.0
2023-08-08 15:40:00,32.3,32.39,32.26,32.36,445739.0,28.9361,29.0167,28.9003,28.9899,445739.0
2023-08-08 15:50:00,32.35,32.47,32.32,32.4,1179350.0,28.9809,29.0884,28.954,29.0257,1179350.0
2023-08-09 09:30:00,32.15,32.15,31.63,31.68,481028.0,28.8017,28.8017,28.3359,28.3807,481028.0
2023-08-09 09:40:00,31.68,31.91,31.67,31.9,247200.0,28.3807,28.5867,28.3717,28.5778,247200.0
2023-08-09 09:50:00,31.91,31.95,31.72,31.82,161978.0,28.5867,28.6226,28.4165,28.5061,161978.0
2023-08-09 10:00:00,31.83,31.98,31.82,31.93,223847.0,28.5151,28.6494,28.5061,28.6046,223847.0
2023-08-09 10:10:00,31.94,32.05,31.91,31.98,158549.0,28.6136,28.7122,28.5867,28.6494,158549.0
2023-08-09 10:20:00,31.98,32.08,31.93,32.05,179740.0,28.6494,28.739,28.6046,28.7122,179740.0
2023-08-09 10:30:00,32.05,32.11,32.01,32.08,264841.0,28.7122,28.7659,28.6763,28.739,264841.0
2023-08-09 10:40:00,32.08,32.11,31.95,31.95,236330.0,28.739,28.7659,28.6226,28.6226,236330.0
2023-08-09 10:50:00,31.96,31.99,31.84,31.94,191008.0,28.6315,28.6584,28.524,28.6136,191008.0
2023-08-09 11:00:00,31.94,31.97,31.84,31.87,166323.0,28.6136,28.6405,28.524,28.5509,166323.0
2023-08-09 11:10:00,31.86,31.92,31.64,31.67,214745.0,28.5419,28.5957,28.3449,28.3717,214745.0
2023-08-09 11:20:00,31.67,31.73,31.61,31.7,186275.0,28.3717,28.4255,28.318,28.3986,186275.0
2023-08-09 11:30:00,31.68,31.68,31.63,31.65,148229.0,28.3807,28.3807,28.3359,28.3538,148229.0
2023-08-09 11:40:00,31.65,31.66,31.48,31.49,230002.0,28.3538,28.3628,28.2015,28.2105,230002.0
2023-08-09 11:50:00,31.48,31.52,31.37,31.43,215981.0,28.2015,28.2373,28.103,28.1567,215981.0
2023-08-09 12:00:00,31.42,31.49,31.38,31.47,135895.0,28.1478,28.2105,28.1119,28.1926,135895.0
2023-08-09 12:10:00,31.48,31.48,31.4,31.42,195803.0,28.2015,28.2015,28.1298,28.1478,195803.0
2023-08-09 12:20:00,31.42,31.52,31.37,31.48,204480.0,28.1478,28.2373,28.103,28.2015,204480.0
2023-08-09 12:30:00,31.48,31.56,31.46,31.5,113048.0,28.2015,28.2732,28.1836,28.2194,113048.0
2023-08-09 12:40:00,31.49,31.52,31.45,31.49,101452.0,28.2105,28.2373,28.1746,28.2105,101452.0
2023-08-09 12:50:00,31.5,31.55,31.48,31.52,128864.0,28.2194,28.2642,28.2015,28.2373,128864.0
2023-08-09 13:00:00,31.52,31.61,31.48,31.59,105140.0,28.2373,28.318,28.2015,28.3001,105140.0
2023-08-09 13:10:00,31.59,31.59,31.52,31.54,112957.0,28.3001,28.3001,28.2373,28.2553,112957.0
2023-08-09 13:20:00,31.54,31.58,31.52,31.55,133601.0,28.2553,28.2911,28.2373,28.2642,133601.0
2023-08-09 13:30:00,31.56,31.62,31.55,31.61,96944.0,28.2732,28.3269,28.2642,28.318,96944.0
2023-08-09 13:40:00,31.61,31.62,31.57,31.58,119181.0,28.318,28.3269,28.2821,28.2911,119181.0
2023-08-09 13:50:00,31.58,31.63,31.56,31.59,116705.0,28.2911,28.3359,28.2732,28.3001,116705.0
2023-08-09 14:00:00,31.59,31.63,31.56,31.62,113362.0,28.3001,28.3359,28.2732,28.3269,113362.0
2023-08-09 14:10:00,31.62,31.69,31.6,31.68,173220.0,28.3269,28.3896,28.309,28.3807,173220.0
2023-08-09 14:20:00,31.68,31.7,31.63,31.69,140092.0,28.3807,28.3986,28.3359,28.3896,140092.0
2023-08-09 14:30:00,31.69,31.72,31.68,31.7,178624.0,28.3896,28.4165,28.3807,28.3986,178624.0
2023-08-09 14:40:00,31.71,31.71,31.68,31.71,86496.0,28.4076,28.4076,28.3807,28.4076,86496.0
2023-08-09 14:50:00,31.7,31.71,31.68,31.69,183884.0,28.3986,28.4076,28.3807,28.3896,183884.0
2023-08-09 15:00:00,31.7,31.72,31.65,31.67,194395.0,28.3986,28.4165,28.3538,28.3717,194395.0
2023-08-09 15:10:00,31.67,31.68,31.61,31.64,180885.0,28.3717,28.3807,28.318,28.3449,180885.0
2023-08-09 15:20:00,31.64,31.71,31.63,31.65,246101.0,28.3449,28.4076,28.3359,28.3538,246101.0
2023-08-09 15:30:00,31.65,31.71,31.63,31.63,249458.0,28.3538,28.4076,28.3359,28.3359,249458.0
2023-08-09 15:40:00,31.63,31.65,31.48,31.49,418706.0,28.3359,28.3538,28.2015,28.2105,418706.0
2023-08-09 15:50:00,31.49,31.56,31.45,31.47,852499.0,28.2105,28.2732,28.1746,28.1926,852499.0
2023-08-10 09:30:00,31.17,31.38,31.09,31.25,213787.0,28.3852,28.5764,28.3123,28.4581,213787.0
2023-08-10 09:40:00,31.26,31.26,31.02,31.12,421260.0,28.4672,28.4672,28.2486,28.3397,421260.0
2023-08-10 09:50:00,31.12,31.29,31.1,31.28,248244.0,28.3397,28.4945,28.3215,28.4854,248244.0
2023-08-10 10:00:00,31.28,31.38,31.25,31.31,212609.0,28.4854,28.5764,28.4581,28.5127,212609.0
2023-08-10 10:10:00,31.31,31.33,31.24,31.26,297935.0,28.5127,28.5309,28.4489,28.4672,297935.0
2023-08-10 10:20:00,31.26,31.3,31.21,31.3,143578.0,28.4672,28.5036,28.4216,28.5036,143578.0
2023-08-10 10:30:00,31.3,31.33,31.12,31.15,177726.0,28.5036,28.5309,28.3397,28.367,177726.0
2023-08-10 10:40:00,31.14,31.15,31.01,31.08,227057.0,28.3579,28.367,28.2395,28.3032,227057.0
2023-08-10 10:50:00,31.07,31.15,31.06,31.09,177018.0,28.2941,28.367,28.285,28.3123,177018.0
2023-08-10 11:00:00,31.09,31.11,30.92,31.09,310521.0,28.3123,28.3306,28.1575,28.3123,310521.0
2023-08-10 11:10:00,31.1,31.27,31.08,31.25,271605.0,28.3215,28.4763,28.3032,28.4581,271605.0
2023-08-10 11:20:00,31.25,31.27,31.18,31.26,207745.0,28.4581,28.4763,28.3943,28.4672,207745.0
2023-08-10 11:30:00,31.26,31.26,31.19,31.26,165236.0,28.4672,28.4672,28.4034,28.4672,165236.0
2023-08-10 11:40:00,31.25,31.26,31.11,31.19,176938.0,28.4581,28.4672,28.3306,28.4034,176938.0
2023-08-10 11:50:00,31.19,31.22,31.12,31.21,106623.0,28.4034,28.4307,28.3397,28.4216,106623.0
2023-08-10 12:00:00,31.21,31.22,31.14,31.15,123576.0,28.4216,28.4307,28.3579,28.367,123576.0
2023-08-10 12:10:00,31.16,31.16,31.04,31.09,145893.0,28.3761,28.3761,28.2668,28.3123,145893.0
2023-08-10 12:20:00,31.1,31.13,31.01,31.08,181746.0,28.3215,28.3488,28.2395,28.3032,181746.0
2023-08-10 12:30:00,31.07,31.15,31.03,31.14,105760.0,28.2941,28.367,28.2577,28.3579,105760.0
2023-08-10 12:40:00,31.14,31.16,31.09,31.15,156833.0,28.3579,28.3761,28.3123,28.367,156833.0
2023-08-10 12:50:00,31.15,31.15,31.03,31.07,163906.0,28.367,28.367,28.2577,28.2941,163906.0
2023-08-10 13:00:00,31.06,31.11,31.02,31.08,144108.0,28.285,28.3306,28.2486,28.3032,144108.0
2023-08-10 13:10:00,31.07,31.12,31.03,31.08,143740.0,28.2941,28.3397,28.2577,28.3032,143740.0
2023-08-10 13:20:00,31.08,31.11,31.04,31.09,82381.0,28.3032,28.3306,28.2668,28.3123,82381.0
2023-08-10 13:30:00,31.08,31.12,31.04,31.06,115874.0,28.3032,28.3397,28.2668,28.285,115874.0
2023-08-10 13:40:00,31.07,31.08,31.0,31.05,146947.0,28.2941,28.3032,28.2304,28.2759,146947.0
2023-08-10 13:50:00,31.05,31.08,30.98,31.0,147652.0,28.2759,28.3032,28.2122,28.2304,147652.0
2023-08-10 14:00:00,31.0,31.19,30.99,31.16,116340.0,28.2304,28.4034,28.2213,28.3761,116340.0
2023-08-10 14:10:00,31.16,31.22,31.14,31.17,156688.0,28.3761,28.4307,28.3579,28.3852,156688.0
2023-08-10 14:20:00,31.17,31.21,31.14,31.18,100605.0,28.3852,28.4216,28.3579,28.3943,100605.0
2023-08-10 14:30:00,31.18,31.22,31.15,31.22,95580.0,28.3943,28.4307,28.367,28.4307,95580.0
2023-08-10 14:40:00,31.23,31.41,31.19,31.4,121064.0,28.4398,28.6038,28.4034,28.5947,121064.0
2023-08-10 14:50:00,31.41,31.5,31.38,31.49,155138.0,28.6038,28.6857,28.5764,28.6766,155138.0
2023-08-10 15:00:00,31.5,31.5,31.41,31.46,121069.0,28.6857,28.6857,28.6038,28.6493,121069.0
2023-08-10 15:10:00,31.46,31.55,31.46,31.52,192037.0,28.6493,28.7313,28.6493,28.7039,192037.0
2023-08-10 15:20:00,31.52,31.55,31.33,31.36,227668.0,28.7039,28.7313,28.5309,28.5582,227668.0
2023-08-10 15:30:00,31.35,31.36,31.29,31.33,318662.0,28.5491,28.5582,28.4945,28.5309,318662.0
2023-08-10 15:40:00,31.32,31.4,31.27,31.35,287804.0,28.5218,28.5947,28.4763,28.5491,287804.0
2023-08-10 15:50:00,31.36,31.49,31.35,31.47,841903.0,28.5582,28.6766,28.5491,28.6584,841903.0
2023-08-11 09:30:00,31.22,31.5,31.13,31.47,169259.0,28.4307,28.6857,28.3488,28.6584,169259.0
2023-08-11 09:40:00,31.47,31.55,31.42,31.51,142452.0,28.6584,28.7313,28.6129,28.6948,142452.0
2023-08-11 09:50:00,31.51,31.53,31.38,31.38,226052.0,28.6948,28.713,28.5764,28.5764,226052.0
2023-08-11 10:00:00,31.39,31.54,31.38,31.52,202865.0,28.5855,28.7221,28.5764,28.7039,202865.0
2023-08-11 10:10:00,31.52,31.67,31.44,31.62,198279.0,28.7039,28.8405,28.6311,28.795,198279.0
2023-08-11 10:20:00,31.62,31.8,31.62,31.78,139675.0,28.795,28.9589,28.795,28.9407,139675.0
2023-08-11 10:30:00,31.79,31.8,31.63,31.71,358373.0,28.9498,28.9589,28.8041,28.877,358373.0
2023-08-11 10:40:00,31.73,31.73,31.58,31.67,209606.0,28.8952,28.8952,28.7586,28.8405,209606.0
2023-08-11 10:50:00,31.67,31.67,31.53,31.58,148452.0,28.8405,28.8405,28.713,28.7586,148452.0
2023-08-11 11:00:00,31.59,31.63,31.57,31.59,129840.0,28.7677,28.8041,28.7495,28.7677,129840.0
2023-08-11 11:10:00,31.59,31.62,31.54,31.61,80525.0,28.7677,28.795,28.7221,28.7859,80525.0
2023-08-11 11:20:00,31.6,31.72,31.59,31.71,73659.0,28.7768,28.8861,28.7677,28.877,73659.0
2023-08-11 11:30:00,31.7,31.73,31.63,31.66,101735.0,28.8679,28.8952,28.8041,28.8314,101735.0
2023-08-11 11:40:00,31.67,31.79,31.66,31.77,113505.0,28.8405,28.9498,28.8314,28.9316,113505.0
2023-08-11 11:50:00,31.76,31.87,31.74,31.86,94096.0,28.9225,29.0227,28.9043,29.0136,94096.0
2023-08-11 12:00:00,31.86,31.89,31.81,31.83,96437.0,29.0136,29.0409,28.968,28.9862,96437.0
2023-08-11 12:10:00,31.83,31.86,31.76,31.84,74144.0,28.9862,29.0136,28.9225,28.9953,74144.0
2023-08-11 12:20:00,31.83,31.83,31.73,31.76,82637.0,28.9862,28.9862,28.8952,28.9225,82637.0
2023-08-11 12:30:00,31.78,31.83,31.76,31.78,65618.0,28.9407,28.9862,28.9225,28.9407,65618.0
2023-08-11 12:40:00,31.78,31.82,31.73,31.76,58338.0,28.9407,28.9771,28.8952,28.9225,58338.0
2023-08-11 12:50:00,31.76,31.82,31.74,31.79,52736.0,28.9225,28.9771,28.9043,28.9498,52736.0
2023-08-11 13:00:00,31.79,31.82,31.68,31.71,67714.0,28.9498,28.9771,28.8496,28.877,67714.0
2023-08-11 13:10:00,31.7,31.74,31.69,31.73,57802.0,28.8679,28.9043,28.8587,28.8952,57802.0
2023-08-11 13:20:00,31.73,31.79,31.72,31.79,48096.0,28.8952,28.9498,28.8861,28.9498,48096.0
2023-08-11 13:30:00,31.79,31.85,31.76,31.78,86630.0,28.9498,29.0044,28.9225,28.9407,86630.0
2023-08-11 13:40:00,31.78,31.81,31.7,31.71,122937.0,28.9407,28.968,28.8679,28.877,122937.0
2023-08-11 13:50:00,31.71,31.75,31.7,31.75,54665.0,28.877,28.9134,28.8679,28.9134,54665.0
2023-08-11 14:00:00,31.75,31.8,31.73,31.77,56750.0,28.9134,28.9589,28.8952,28.9316,56750.0
2023-08-11 14:10:00,31.77,31.78,31.73,31.78,63033.0,28.9316,28.9407,28.8952,28.9407,63033.0
2023-08-11 14:20:00,31.78,31.8,31.74,31.76,83066.0,28.9407,28.9589,28.9043,28.9225,83066.0
2023-08-11 14:30:00,31.76,31.81,31.75,31.79,107849.0,28.9225,28.968,28.9134,28.9498,107849.0
2023-08-11 14:40:00,31.8,31.84,31.76,31.83,78071.0,28.9589,28.9953,28.9225,28.9862,78071.0
2023-08-11 14:50:00,31.83,31.84,31.78,31.81,134842.0,28.9862,28.9953,28.9407,28.968,134842.0
2023-08-11 15:00:00,31.81,31.81,31.74,31.75,100058.0,28.968,28.968,28.9043,28.9134,100058.0
2023-08-11 15:10:00,31.75,31.81,31.73,31.81,84738.0,28.9134,28.968,28.8952,28.968,84738.0
2023-08-11 15:20:00,31.81,31.85,31.77,31.82,112186.0,28.968,29.0044,28.9316,28.9771,112186.0
2023-08-11 15:30:00,31.81,31.85,31.76,31.79,187564.0,28.968,29.0044,28.9225,28.9498,187564.0
2023-08-11 15:40:00,31.78,31.82,31.74,31.78,184813.0,28.9407,28.9771,28.9043,28.9407,184813.0
2023-08-11 15:50:00,31.77,31.81,31.71,31.73,715060.0,28.9316,28.968,28.877,28.8952,715060.0
2023-08-14 09:30:00,31.27,31.35,31.02,31.05,360003.0,28.4763,28.5491,28.2486,28.2759,360003.0
2023-08-14 09:40:00,31.05,31.08,30.66,30.71,385866.0,28.2759,28.3032,27.9208,27.9663,385866.0
2023-08-14 09:50:00,30.71,30.79,30.65,30.73,261433.0,27.9663,28.0392,27.9117,27.9845,261433.0
2023-08-14 10:00:00,30.74,30.87,30.71,30.8,216137.0,27.9936,28.112,27.9663,28.0483,216137.0
2023-08-14 10:10:00,30.8,30.89,30.75,30.88,219520.0,28.0483,28.1302,28.0027,28.1211,219520.0
2023-08-14 10:20:00,30.88,30.93,30.81,30.82,218947.0,28.1211,28.1666,28.0574,28.0665,218947.0
2023-08-14 10:30:00,30.81,30.82,30.67,30.74,250181.0,28.0574,28.0665,27.9299,27.9936,250181.0
2023-08-14 10:40:00,30.73,30.85,30.72,30.77,136339.0,27.9845,28.0938,27.9754,28.0209,136339.0
2023-08-14 10:50:00,30.76,30.84,30.72,30.77,144184.0,28.0118,28.0847,27.9754,28.0209,144184.0
2023-08-14 11:00:00,30.77,30.77,30.6,30.64,173454.0,28.0209,28.0209,27.8661,27.9026,173454.0
2023-08-14 11:10:00,30.63,30.7,30.6,30.67,136361.0,27.8934,27.9572,27.8661,27.9299,136361.0
2023-08-14 11:20:00,30.67,30.72,30.61,30.62,174054.0,27.9299,27.9754,27.8752,27.8843,174054.0
2023-08-14 11:30:00,30.63,30.69,30.62,30.68,151333.0,27.8934,27.9481,27.8843,27.939,151333.0
2023-08-14 11:40:00,30.68,30.83,30.65,30.81,136525.0,27.939,28.0756,27.9117,28.0574,136525.0
2023-08-14 11:50:00,30.82,30.86,30.74,30.75,88003.0,28.0665,28.1029,27.9936,28.0027,88003.0
2023-08-14 12:00:00,30.75,30.75,30.62,30.64,137734.0,28.0027,28.0027,27.8843,27.9026,137734.0
2023-08-14 12:10:00,30.64,30.67,30.58,30.63,252518.0,27.9026,27.9299,27.8479,27.8934,252518.0
2023-08-14 12:20:00,30.64,30.65,30.59,30.65,160219.0,27.9026,27.9117,27.857,27.9117,160219.0
2023-08-14 12:30:00,30.65,30.73,30.63,30.69,85737.0,27.9117,27.9845,27.8934,27.9481,85737.0
2023-08-14 12:40:00,30.69,30.7,30.64,30.65,79054.0,27.9481,27.9572,27.9026,27.9117,79054.0
2023-08-14 12:50:00,30.64,30.68,30.61,30.63,109770.0,27.9026,27.939,27.8752,27.8934,109770.0
2023-08-14 13:00:00,30.63,30.69,30.62,30.64,87836.0,27.8934,27.9481,27.8843,27.9026,87836.0
2023-08-14 13:10:00,30.65,30.65,30.61,30.64,78244.0,27.9117,27.9117,27.8752,27.9026,78244.0
2023-08-14 13:20:00,30.64,30.64,30.55,30.59,149260.0,27.9026,27.9026,27.8206,27.857,149260.0
2023-08-14 13:30:00,30.59,30.64,30.58,30.6,58184.0,27.857,27.9026,27.8479,27.8661,58184.0
2023-08-14 13:40:00,30.59,30.6,30.55,30.55,205518.0,27.857,27.8661,27.8206,27.8206,205518.0
2023-08-14 13:50:00,30.55,30.57,30.51,30.52,107966.0,27.8206,27.8388,27.7842,27.7933,107966.0
2023-08-14 14:00:00,30.52,30.6,30.5,30.51,178699.0,27.7933,27.8661,27.7751,27.7842,178699.0
2023-08-14 14:10:00,30.51,30.56,30.48,30.51,159297.0,27.7842,27.8297,27.7568,27.7842,159297.0
2023-08-14 14:20:00,30.51,30.56,30.5,30.54,197498.0,27.7842,27.8297,27.7751,27.8115,197498.0
2023-08-14 14:30:00,30.54,30.56,30.5,30.55,136718.0,27.8115,27.8297,27.7751,27.8206,136718.0
2023-08-14 14:40:00,30.55,30.56,30.49,30.52,238359.0,27.8206,27.8297,27.766,27.7933,238359.0
2023-08-14 14:50:00,30.53,30.55,30.49,30.53,172334.0,27.8024,27.8206,27.766,27.8024,172334.0
2023-08-14 15:00:00,30.53,30.57,30.49,30.5,199887.0,27.8024,27.8388,27.766,27.7751,199887.0
2023-08-14 15:10:00,30.49,30.51,30.41,30.48,210114.0,27.766,27.7842,27.6931,27.7568,210114.0
2023-08-14 15:20:00,30.48,30.51,30.44,30.48,190465.0,27.7568,27.7842,27.7204,27.7568,190465.0
2023-08-14 15:30:00,30.48,30.52,30.43,30.52,254037.0,27.7568,27.7933,27.7113,27.7933,254037.0
2023-08-14 15:40:00,30.52,30.54,30.48,30.51,258432.0,27.7933,27.8115,27.7568,27.7842,258432.0
2023-08-14 15:50:00,30.5,30.59,30.46,30.56,839779.0,27.7751,27.857,27.7386,27.8297,839779.0
2023-08-15 09:30:00,30.02,30.22,29.76,29.76,614946.0,27.3379,27.5201,27.1012,27.1012,614946.0
2023-08-15 09:40:00,29.77,29.81,29.6,29.68,455504.0,27.1103,27.1467,26.9555,27.0283,455504.0
2023-08-15 09:50:00,29.68,29.79,29.62,29.79,308547.0,27.0283,27.1285,26.9737,27.1285,308547.0
2023-08-15 10:00:00,29.79,29.81,29.59,29.63,246208.0,27.1285,27.1467,26.9464,26.9828,246208.0
2023-08-15 10:10:00,29.63,29.66,29.58,29.62,270671.0,26.9828,27.0101,26.9373,26.9737,270671.0
2023-08-15 10:20:00,29.62,29.66,29.57,29.66,263669.0,26.9737,27.0101,26.9281,27.0101,263669.0
2023-08-15 10:30:00,29.65,29.76,29.62,29.76,405617.0,27.001,27.1012,26.9737,27.1012,405617.0
2023-08-15 10:40:00,29.76,29.76,29.61,29.62,208507.0,27.1012,27.1012,26.9646,26.9737,208507.0
2023-08-15 10:50:00,29.62,29.73,29.61,29.72,302565.0,26.9737,27.0739,26.9646,27.0647,302565.0
2023-08-15 11:00:00,29.72,29.91,29.71,29.91,215651.0,27.0647,27.2378,27.0556,27.2378,215651.0
2023-08-15 11:10:00,29.91,29.97,29.85,29.88,258069.0,27.2378,27.2924,27.1831,27.2105,258069.0
2023-08-15 11:20:00,29.88,29.91,29.81,29.88,169679.0,27.2105,27.2378,27.1467,27.2105,169679.0
2023-08-15 11:30:00,29.88,29.9,29.82,29.85,150967.0,27.2105,27.2287,27.1558,27.1831,150967.0
2023-08-15 11:40:00,29.85,29.9,29.77,29.8,232823.0,27.1831,27.2287,27.1103,27.1376,232823.0
2023-08-15 11:50:00,29.8,29.81,29.74,29.79,138427.0,27.1376,27.1467,27.083,27.1285,138427.0
2023-08-15 12:00:00,29.79,29.84,29.76,29.79,205675.0,27.1285,27.174,27.1012,27.1285,205675.0
2023-08-15 12:10:00,29.79,29.8,29.73,29.75,201515.0,27.1285,27.1376,27.0739,27.0921,201515.0
2023-08-15 12:20:00,29.76,29.8,29.75,29.78,218921.0,27.1012,27.1376,27.0921,27.1194,218921.0
2023-08-15 12:30:00,29.78,29.79,29.62,29.67,264196.0,27.1194,27.1285,26.9737,27.0192,264196.0
2023-08-15 12:40:00,29.66,29.7,29.65,29.66,171640.0,27.0101,27.0465,27.001,27.0101,171640.0
2023-08-15 12:50:00,29.66,29.7,29.62,29.7,170960.0,27.0101,27.0465,26.9737,27.0465,170960.0
2023-08-15 13:00:00,29.7,29.71,29.61,29.64,229679.0,27.0465,27.0556,26.9646,26.9919,229679.0
2023-08-15 13:10:00,29.64,29.68,29.63,29.66,206153.0,26.9919,27.0283,26.9828,27.0101,206153.0
2023-08-15 13:20:00,29.66,29.67,29.62,29.66,129229.0,27.0101,27.0192,26.9737,27.0101,129229.0
2023-08-15 13:30:00,29.66,29.66,29.54,29.54,195601.0,27.0101,27.0101,26.9008,26.9008,195601.0
2023-08-15 13:40:00,29.55,29.59,29.51,29.53,142160.0,26.9099,26.9464,26.8735,26.8917,142160.0
2023-08-15 13:50:00,29.53,29.59,29.52,29.59,254404.0,26.8917,26.9464,26.8826,26.9464,254404.0
2023-08-15 14:00:00,29.59,29.6,29.54,29.59,96064.0,26.9464,26.9555,26.9008,26.9464,96064.0
2023-08-15 14:10:00,29.59,29.62,29.57,29.58,120437.0,26.9464,26.9737,26.9281,26.9373,120437.0
2023-08-15 14:20:00,29.59,29.66,29.56,29.61,275349.0,26.9464,27.0101,26.919,26.9646,275349.0
2023-08-15 14:30:00,29.61,29.68,29.6,29.67,136740.0,26.9646,27.0283,26.9555,27.0192,136740.0
2023-08-15 14:40:00,29.67,29.7,29.64,29.66,101725.0,27.0192,27.0465,26.9919,27.0101,101725.0
2023-08-15 14:50:00,29.66,29.68,29.63,29.66,134039.0,27.0101,27.0283,26.9828,27.0101,134039.0
2023-08-15 15:00:00,29.66,29.67,29.6,29.62,174296.0,27.0101,27.0192,26.9555,26.9737,174296.0
2023-08-15 15:10:00,29.62,29.68,29.6,29.66,265964.0,26.9737,27.0283,26.9555,27.0101,265964.0
2023-08-15 15:20:00,29.66,29.66,29.55,29.58,284038.0,27.0101,27.0101,26.9099,26.9373,284038.0
2023-08-15 15:30:00,29.57,29.63,29.54,29.61,411405.0,26.9281,26.9828,26.9008,26.9646,411405.0
2023-08-15 15:40:00,29.6,29.62,29.56,29.61,387053.0,26.9555,26.9737,26.919,26.9646,387053.0
2023-08-15 15:50:00,29.6,29.71,29.58,29.62,1634521.0,26.9555,27.0556,26.9373,26.9737,1634521.0
2023-08-16 09:30:00,29.56,29.61,29.39,29.39,487140.0,26.919,26.9646,26.7642,26.7642,487140.0
2023-08-16 09:40:00,29.39,29.64,29.36,29.59,236911.0,26.7642,26.9919,26.7369,26.9464,236911.0
2023-08-16 09:50:00,29.58,29.66,29.35,29.38,255922.0,26.9373,27.0101,26.7278,26.7551,255922.0
2023-08-16 10:00:00,29.39,29.42,29.28,29.33,281927.0,26.7642,26.7916,26.6641,26.7096,281927.0
2023-08-16 10:10:00,29.32,29.37,29.25,29.33,289988.0,26.7005,26.746,26.6367,26.7096,289988.0
2023-08-16 10:20:00,29.33,29.35,29.26,29.29,222475.0,26.7096,26.7278,26.6458,26.6732,222475.0
2023-08-16 10:30:00,29.29,29.34,29.25,29.29,179606.0,26.6732,26.7187,26.6367,26.6732,179606.0
2023-08-16 10:40:00,29.29,29.35,29.26,29.31,158812.0,26.6732,26.7278,26.6458,26.6914,158812.0
2023-08-16 10:50:00,29.31,29.42,29.31,29.39,156665.0,26.6914,26.7916,26.6914,26.7642,156665.0
2023-08-16 11:00:00,29.39,29.43,29.33,29.37,113712.0,26.7642,26.8007,26.7096,26.746,113712.0
2023-08-16 11:10:00,29.37,29.43,29.35,29.4,61833.0,26.746,26.8007,26.7278,26.7733,61833.0
2023-08-16 11:20:00,29.41,29.46,29.4,29.43,88302.0,26.7824,26.828,26.7733,26.8007,88302.0
2023-08-16 11:30:00,29.43,29.46,29.34,29.37,147157.0,26.8007,26.828,26.7187,26.746,147157.0
2023-08-16 11:40:00,29.37,29.4,29.31,29.32,111378.0,26.746,26.7733,26.6914,26.7005,111378.0
2023-08-16 11:50:00,29.32,29.33,29.26,29.3,212547.0,26.7005,26.7096,26.6458,26.6823,212547.0
2023-08-16 12:00:00,29.3,29.38,29.29,29.37,160021.0,26.6823,26.7551,26.6732,26.746,160021.0
2023-08-16 12:10:00,29.37,29.45,29.34,29.43,125775.0,26.746,26.8189,26.7187,26.8007,125775.0
2023-08-16 12:20:00,29.44,29.46,29.38,29.41,112237.0,26.8098,26.828,26.7551,26.7824,112237.0
2023-08-16 12:30:00,29.41,29.46,29.39,29.44,133955.0,26.7824,26.828,26.7642,26.8098,133955.0
2023-08-16 12:40:00,29.44,29.45,29.36,29.38,126544.0,26.8098,26.8189,26.7369,26.7551,126544.0
2023-08-16 12:50:00,29.38,29.41,29.36,29.39,101481.0,26.7551,26.7824,26.7369,26.7642,101481.0
2023-08-16 13:00:00,29.4,29.4,29.28,29.29,122974.0,26.7733,26.7733,26.6641,26.6732,122974.0
2023-08-16 13:10:00,29.29,29.32,29.26,29.32,165273.0,26.6732,26.7005,26.6458,26.7005,165273.0
2023-08-16 13:20:00,29.32,29.35,29.31,29.34,157610.0,26.7005,26.7278,26.6914,26.7187,157610.0
2023-08-16 13:30:00,29.34,29.36,29.26,29.32,238511.0,26.7187,26.7369,26.6458,26.7005,238511.0
2023-08-16 13:40:00,29.33,29.37,29.31,29.35,107773.0,26.7096,26.746,26.6914,26.7278,107773.0
2023-08-16 13:50:00,29.35,29.4,29.34,29.38,114826.0,26.7278,26.7733,26.7187,26.7551,114826.0
2023-08-16 14:00:00,29.39,29.39,29.27,29.3,246950.0,26.7642,26.7642,26.655,26.6823,246950.0
2023-08-16 14:10:00,29.3,29.34,29.26,29.29,200710.0,26.6823,26.7187,26.6458,26.6732,200710.0
2023-08-16 14:20:00,29.29,29.33,29.26,29.28,332615.0,26.6732,26.7096,26.6458,26.6641,332615.0
2023-08-16 14:30:00,29.28,29.3,29.25,29.25,217723.0,26.6641,26.6823,26.6367,26.6367,217723.0
2023-08-16 14:40:00,29.25,29.27,29.21,29.22,437501.0,26.6367,26.655,26.6003,26.6094,437501.0
2023-08-16 14:50:00,29.21,29.22,29.15,29.18,162552.0,26.6003,26.6094,26.5457,26.573,162552.0
2023-08-16 15:00:00,29.19,29.2,29.12,29.14,209322.0,26.5821,26.5912,26.5184,26.5366,209322.0
2023-08-16 15:10:00,29.15,29.16,28.96,29.01,600939.0,26.5457,26.5548,26.3726,26.4182,600939.0
2023-08-16 15:20:00,29.01,29.1,29.0,29.09,444372.0,26.4182,26.5001,26.4091,26.491,444372.0
2023-08-16 15:30:00,29.09,29.11,29.05,29.07,481703.0,26.491,26.5092,26.4546,26.4728,481703.0
2023-08-16 15:40:00,29.07,29.1,29.03,29.07,682575.0,26.4728,26.5001,26.4364,26.4728,682575.0
2023-08-16 15:50:00,29.07,29.16,29.05,29.11,1262294.0,26.4728,26.5548,26.4546,26.5092,1262294.0
2023-08-17 09:30:00,29.33,29.37,29.06,29.16,225853.0,26.7096,26.746,26.4637,26.5548,225853.0
2023-08-17 09:40:00,29.16,29.19,28.98,28.98,347537.0,26.5548,26.5821,26.3909,26.3909,347537.0
2023-08-17 09:50:00,28.98,29.01,28.87,28.96,265613.0,26.3909,26.4182,26.2907,26.3726,265613.0
2023-08-17 10:00:00,28.96,29.07,28.95,29.01,258112.0,26.3726,26.4728,26.3635,26.4182,258112.0
2023-08-17 10:10:00,29.01,29.09,28.95,29.02,337323.0,26.4182,26.491,26.3635,26.4273,337323.0
2023-08-17 10:20:00,29.02,29.04,28.95,29.0,467686.0,26.4273,26.4455,26.3635,26.4091,467686.0
2023-08-17 10:30:00,28.99,29.06,28.93,28.96,253338.0,26.4,26.4637,26.3453,26.3726,253338.0
2023-08-17 10:40:00,28.96,29.04,28.94,29.03,131947.0,26.3726,26.4455,26.3544,26.4364,131947.0
2023-08-17 10:50:00,29.03,29.05,28.98,29.01,207187.0,26.4364,26.4546,26.3909,26.4182,207187.0
2023-08-17 11:00:00,29.01,29.02,28.96,28.97,114181.0,26.4182,26.4273,26.3726,26.3818,114181.0
2023-08-17 11:10:00,28.98,28.99,28.94,28.98,123915.0,26.3909,26.4,26.3544,26.3909,123915.0
2023-08-17 11:20:00,28.99,29.0,28.94,28.94,198491.0,26.4,26.4091,26.3544,26.3544,198491.0
2023-08-17 11:30:00,28.95,28.98,28.86,28.87,164363.0,26.3635,26.3909,26.2816,26.2907,164363.0
2023-08-17 11:40:00,28.87,28.91,28.83,28.84,101097.0,26.2907,26.3271,26.2543,26.2634,101097.0
2023-08-17 11:50:00,28.84,28.95,28.82,28.93,108969.0,26.2634,26.3635,26.2452,26.3453,108969.0
2023-08-17 12:00:00,28.93,28.97,28.92,28.93,107412.0,26.3453,26.3818,26.3362,26.3453,107412.0
2023-08-17 12:10:00,28.93,28.96,28.88,28.91,120177.0,26.3453,26.3726,26.2998,26.3271,120177.0
2023-08-17 12:20:00,28.91,29.01,28.9,28.96,90864.0,26.3271,26.4182,26.318,26.3726,90864.0
2023-08-17 12:30:00,28.96,28.98,28.91,28.94,79369.0,26.3726,26.3909,26.3271,26.3544,79369.0
2023-08-17 12:40:00,28.93,28.98,28.91,28.95,88380.0,26.3453,26.3909,26.3271,26.3635,88380.0
2023-08-17 12:50:00,28.95,28.97,28.93,28.94,82065.0,26.3635,26.3818,26.3453,26.3544,82065.0
2023-08-17 13:00:00,28.94,28.95,28.9,28.91,64363.0,26.3544,26.3635,26.318,26.3271,64363.0
2023-08-17 13:10:00,28.91,28.93,28.87,28.9,189076.0,26.3271,26.3453,26.2907,26.318,189076.0
2023-08-17 13:20:00,28.91,28.92,28.87,28.9,131251.0,26.3271,26.3362,26.2907,26.318,131251.0
2023-08-17 13:30:00,28.9,28.94,28.89,28.92,53026.0,26.318,26.3544,26.3089,26.3362,53026.0
2023-08-17 13:40:00,28.91,28.94,28.87,28.9,114315.0,26.3271,26.3544,26.2907,26.318,114315.0
2023-08-17 13:50:00,28.9,28.92,28.87,28.87,148367.0,26.318,26.3362,26.2907,26.2907,148367.0
2023-08-17 14:00:00,28.87,28.9,28.87,28.9,144307.0,26.2907,26.318,26.2907,26.318,144307.0
2023-08-17 14:10:00,28.89,28.92,28.87,28.92,100301.0,26.3089,26.3362,26.2907,26.3362,100301.0
2023-08-17 14:20:00,28.92,28.95,28.9,28.93,78393.0,26.3362,26.3635,26.318,26.3453,78393.0
2023-08-17 14:30:00,28.93,28.94,28.9,28.93,72069.0,26.3453,26.3544,26.318,26.3453,72069.0
2023-08-17 14:40:00,28.93,28.97,28.88,28.92,176662.0,26.3453,26.3818,26.2998,26.3362,176662.0
2023-08-17 14:50:00,28.91,28.93,28.86,28.9,176397.0,26.3271,26.3453,26.2816,26.318,176397.0
2023-08-17 15:00:00,28.89,28.94,28.87,28.9,209102.0,26.3089,26.3544,26.2907,26.318,209102.0
2023-08-17 15:10:00,28.9,28.93,28.88,28.93,200623.0,26.318,26.3453,26.2998,26.3453,200623.0
2023-08-17 15:20:00,28.92,28.97,28.9,28.94,240187.0,26.3362,26.3818,26.318,26.3544,240187.0
2023-08-17 15:30:00,28.95,28.98,28.92,28.94,307963.0,26.3635,26.3909,26.3362,26.3544,307963.0
2023-08-17 15:40:00,28.95,29.02,28.94,29.0,585247.0,26.3635,26.4273,26.3544,26.4091,585247.0
2023-08-17 15:50:00,29.0,29.01,28.94,28.95,827462.0,26.4091,26.4182,26.3544,26.3635,827462.0
2023-08-18 09:30:00,28.5,28.67,28.44,28.53,496538.0,25.9537,26.1086,25.8991,25.9811,496538.0
2023-08-18 09:40:00,28.53,28.88,28.48,28.88,270079.0,25.9811,26.2998,25.9355,26.2998,270079.0
2023-08-18 09:50:00,28.88,28.89,28.75,28.76,161836.0,26.2998,26.3089,26.1814,26.1905,161836.0
2023-08-18 10:00:00,28.76,28.76,28.63,28.65,284467.0,26.1905,26.1905,26.0721,26.0903,284467.0
2023-08-18 10:10:00,28.65,28.66,28.55,28.65,182595.0,26.0903,26.0995,25.9993,26.0903,182595.0
2023-08-18 10:20:00,28.64,28.71,28.62,28.7,187816.0,26.0812,26.145,26.063,26.1359,187816.0
2023-08-18 10:30:00,28.69,28.79,28.68,28.75,111093.0,26.1268,26.2178,26.1177,26.1814,111093.0
2023-08-18 10:40:00,28.74,28.8,28.74,28.8,117674.0,26.1723,26.2269,26.1723,26.2269,117674.0
2023-08-18 10:50:00,28.8,28.86,28.79,28.83,86318.0,26.2269,26.2816,26.2178,26.2543,86318.0
2023-08-18 11:00:00,28.84,28.89,28.81,28.86,106136.0,26.2634,26.3089,26.236,26.2816,106136.0
2023-08-18 11:10:00,28.86,28.89,28.79,28.83,99375.0,26.2816,26.3089,26.2178,26.2543,99375.0
2023-08-18 11:20:00,28.83,28.89,28.77,28.8,137756.0,26.2543,26.3089,26.1996,26.2269,137756.0
2023-08-18 11:30:00,28.8,28.86,28.77,28.78,173629.0,26.2269,26.2816,26.1996,26.2087,173629.0
2023-08-18 11:40:00,28.78,28.82,28.72,28.74,194972.0,26.2087,26.2452,26.1541,26.1723,194972.0
2023-08-18 11:50:00,28.73,28.78,28.73,28.77,104606.0,26.1632,26.2087,26.1632,26.1996,104606.0
2023-08-18 12:00:00,28.78,28.86,28.75,28.8,92007.0,26.2087,26.2816,26.1814,26.2269,92007.0
2023-08-18 12:10:00,28.8,28.8,28.7,28.71,107621.0,26.2269,26.2269,26.1359,26.145,107621.0
2023-08-18 12:20:00,28.71,28.74,28.69,28.71,195402.0,26.145,26.1723,26.1268,26.145,195402.0
2023-08-18 12:30:00,28.71,28.74,28.69,28.73,139794.0,26.145,26.1723,26.1268,26.1632,139794.0
2023-08-18 12:40:00,28.73,28.81,28.71,28.78,65672.0,26.1632,26.236,26.145,26.2087,65672.0
2023-08-18 12:50:00,28.78,28.82,28.74,28.77,109270.0,26.2087,26.2452,26.1723,26.1996,109270.0
2023-08-18 13:00:00,28.76,28.76,28.69,28.72,121024.0,26.1905,26.1905,26.1268,26.1541,121024.0
2023-08-18 13:10:00,28.72,28.74,28.69,28.7,116775.0,26.1541,26.1723,26.1268,26.1359,116775.0
2023-08-18 13:20:00,28.7,28.72,28.64,28.7,173533.0,26.1359,26.1541,26.0812,26.1359,173533.0
2023-08-18 13:30:00,28.7,28.74,28.67,28.68,118821.0,26.1359,26.1723,26.1086,26.1177,118821.0
2023-08-18 13:40:00,28.67,28.73,28.64,28.7,112621.0,26.1086,26.1632,26.0812,26.1359,112621.0
2023-08-18 13:50:00,28.7,28.72,28.68,28.71,154572.0,26.1359,26.1541,26.1177,26.145,154572.0
2023-08-18 14:00:00,28.72,28.74,28.69,28.7,141162.0,26.1541,26.1723,26.1268,26.1359,141162.0
2023-08-18 14:10:00,28.7,28.74,28.67,28.7,101019.0,26.1359,26.1723,26.1086,26.1359,101019.0
2023-08-18 14:20:00,28.7,28.72,28.68,28.7,90723.0,26.1359,26.1541,26.1177,26.1359,90723.0
2023-08-18 14:30:00,28.7,28.72,28.68,28.7,108024.0,26.1359,26.1541,26.1177,26.1359,108024.0
2023-08-18 14:40:00,28.7,28.75,28.7,28.73,132702.0,26.1359,26.1814,26.1359,26.1632,132702.0
2023-08-18 14:50:00,28.73,28.73,28.68,28.71,112655.0,26.1632,26.1632,26.1177,26.145,112655.0
2023-08-18 15:00:00,28.72,28.74,28.67,28.7,164472.0,26.1541,26.1723,26.1086,26.1359,164472.0
2023-08-18 15:10:00,28.71,28.72,28.68,28.7,153838.0,26.145,26.1541,26.1177,26.1359,153838.0
2023-08-18 15:20:00,28.7,28.73,28.69,28.71,128132.0,26.1359,26.1632,26.1268,26.145,128132.0
2023-08-18 15:30:00,28.71,28.72,28.68,28.72,195358.0,26.145,26.1541,26.1177,26.1541,195358.0
2023-08-18 15:40:00,28.73,28.84,28.71,28.82,438828.0,26.1632,26.2634,26.145,26.2452,438828.0
2023-08-18 15:50:00,28.82,28.84,28.76,28.82,808016.0,26.2452,26.2634,26.1905,26.2452,808016.0
2023-08-21 09:30:00,29.0,29.04,28.8,28.82,271786.0,26.4091,26.4455,26.2269,26.2452,271786.0
2023-08-21 09:40:00,28.83,28.84,28.58,28.66,213343.0,26.2543,26.2634,26.0266,26.0995,213343.0
2023-08-21 09:50:00,28.65,28.77,28.64,28.76,88428.0,26.0903,26.1996,26.0812,26.1905,88428.0
2023-08-21 10:00:00,28.76,28.76,28.57,28.58,133772.0,26.1905,26.1905,26.0175,26.0266,133772.0
2023-08-21 10:10:00,28.58,28.65,28.54,28.58,238074.0,26.0266,26.0903,25.9902,26.0266,238074.0
2023-08-21 10:20:00,28.58,28.6,28.5,28.53,294360.0,26.0266,26.0448,25.9537,25.9811,294360.0
2023-08-21 10:30:00,28.53,28.53,28.42,28.45,298519.0,25.9811,25.9811,25.8809,25.9082,298519.0
2023-08-21 10:40:00,28.44,28.45,28.37,28.38,342636.0,25.8991,25.9082,25.8354,25.8445,342636.0
2023-08-21 10:50:00,28.39,28.42,28.36,28.4,264409.0,25.8536,25.8809,25.8263,25.8627,264409.0
2023-08-21 11:00:00,28.4,28.47,28.38,28.42,147283.0,25.8627,25.9264,25.8445,25.8809,147283.0
2023-08-21 11:10:00,28.42,28.42,28.32,28.34,178511.0,25.8809,25.8809,25.7898,25.808,178511.0
2023-08-21 11:20:00,28.33,28.36,28.24,28.26,171089.0,25.7989,25.8263,25.717,25.7352,171089.0
2023-08-21 11:30:00,28.26,28.33,28.25,28.26,93715.0,25.7352,25.7989,25.7261,25.7352,93715.0
2023-08-21 11:40:00,28.27,28.29,28.2,28.21,168166.0,25.7443,25.7625,25.6805,25.6897,168166.0
2023-08-21 11:50:00,28.21,28.24,28.19,28.21,211790.0,25.6897,25.717,25.6714,25.6897,211790.0
2023-08-21 12:00:00,28.21,28.24,28.19,28.23,123167.0,25.6897,25.717,25.6714,25.7079,123167.0
2023-08-21 12:10:00,28.22,28.23,28.17,28.19,122482.0,25.6988,25.7079,25.6532,25.6714,122482.0
2023-08-21 12:20:00,28.2,28.27,28.17,28.26,129827.0,25.6805,25.7443,25.6532,25.7352,129827.0
2023-08-21 12:30:00,28.25,28.27,28.2,28.24,150887.0,25.7261,25.7443,25.6805,25.717,150887.0
2023-08-21 12:40:00,28.24,28.24,28.18,28.21,276782.0,25.717,25.717,25.6623,25.6897,276782.0
2023-08-21 12:50:00,28.22,28.23,28.17,28.21,157591.0,25.6988,25.7079,25.6532,25.6897,157591.0
2023-08-21 13:00:00,28.21,28.24,28.2,28.23,116339.0,25.6897,25.717,25.6805,25.7079,116339.0
2023-08-21 13:10:00,28.23,28.23,28.15,28.19,120311.0,25.7079,25.7079,25.635,25.6714,120311.0
2023-08-21 13:20:00,28.19,28.25,28.18,28.25,103505.0,25.6714,25.7261,25.6623,25.7261,103505.0
2023-08-21 13:30:00,28.24,28.26,28.23,28.24,81877.0,25.717,25.7352,25.7079,25.717,81877.0
2023-08-21 13:40:00,28.24,28.26,28.22,28.25,85901.0,25.717,25.7352,25.6988,25.7261,85901.0
2023-08-21 13:50:00,28.25,28.32,28.23,28.31,165569.0,25.7261,25.7898,25.7079,25.7807,165569.0
2023-08-21 14:00:00,28.32,28.35,28.3,28.32,113700.0,25.7898,25.8171,25.7716,25.7898,113700.0
2023-08-21 14:10:00,28.32,28.35,28.31,28.34,107198.0,25.7898,25.8171,25.7807,25.808,107198.0
2023-08-21 14:20:00,28.34,28.38,28.31,28.36,240127.0,25.808,25.8445,25.7807,25.8263,240127.0
2023-08-21 14:30:00,28.36,28.41,28.34,28.41,181046.0,25.8263,25.8718,25.808,25.8718,181046.0
2023-08-21 14:40:00,28.41,28.44,28.39,28.43,90748.0,25.8718,25.8991,25.8536,25.89,90748.0
2023-08-21 14:50:00,28.43,28.43,28.4,28.42,97387.0,25.89,25.89,25.8627,25.8809,97387.0
2023-08-21 15:00:00,28.42,28.48,28.41,28.44,183647.0,25.8809,25.9355,25.8718,25.8991,183647.0
2023-08-21 15:10:00,28.45,28.49,28.43,28.46,211982.0,25.9082,25.9446,25.89,25.9173,211982.0
2023-08-21 15:20:00,28.45,28.47,28.45,28.47,185777.0,25.9082,25.9264,25.9082,25.9264,185777.0
2023-08-21 15:30:00,28.46,28.55,28.46,28.54,193215.0,25.9173,25.9993,25.9173,25.9902,193215.0
2023-08-21 15:40:00,28.55,28.66,28.54,28.66,351310.0,25.9993,26.0995,25.9902,26.0995,351310.0
2023-08-21 15:50:00,28.66,28.67,28.6,28.63,889440.0,26.0995,26.1086,26.0448,26.0721,889440.0
2023-08-22 09:30:00,28.56,28.69,28.47,28.59,179790.0,26.0084,26.1268,25.9264,26.0357,179790.0
2023-08-22 09:40:00,28.59,28.62,28.41,28.44,256038.0,26.0357,26.063,25.8718,25.8991,256038.0
2023-08-22 09:50:00,28.42,28.51,28.4,28.51,191241.0,25.8809,25.9629,25.8627,25.9629,191241.0
2023-08-22 10:00:00,28.51,28.52,28.34,28.34,252091.0,25.9629,25.972,25.808,25.808,252091.0
2023-08-22 10:10:00,28.34,28.42,28.33,28.39,265245.0,25.808,25.8809,25.7989,25.8536,265245.0
2023-08-22 10:20:00,28.39,28.4,28.19,28.21,479259.0,25.8536,25.8627,25.6714,25.6897,479259.0
2023-08-22 10:30:00,28.2,28.21,28.12,28.19,325254.0,25.6805,25.6897,25.6077,25.6714,325254.0
2023-08-22 10:40:00,28.19,28.24,28.13,28.13,196465.0,25.6714,25.717,25.6168,25.6168,196465.0
2023-08-22 10:50:00,28.13,28.15,28.05,28.1,180452.0,25.6168,25.635,25.5439,25.5895,180452.0
2023-08-22 11:00:00,28.1,28.12,27.95,27.96,336033.0,25.5895,25.6077,25.4529,25.462,336033.0
2023-08-22 11:10:00,27.97,28.19,27.95,28.16,485786.0,25.4711,25.6714,25.4529,25.6441,485786.0
2023-08-22 11:20:00,28.17,28.33,28.16,28.23,345087.0,25.6532,25.7989,25.6441,25.7079,345087.0
2023-08-22 11:30:00,28.23,28.27,28.2,28.21,147253.0,25.7079,25.7443,25.6805,25.6897,147253.0
2023-08-22 11:40:00,28.21,28.22,28.14,28.21,200560.0,25.6897,25.6988,25.6259,25.6897,200560.0
2023-08-22 11:50:00,28.21,28.22,28.16,28.21,164769.0,25.6897,25.6988,25.6441,25.6897,164769.0
2023-08-22 12:00:00,28.2,28.22,28.18,28.2,90044.0,25.6805,25.6988,25.6623,25.6805,90044.0
2023-08-22 12:10:00,28.2,28.2,28.07,28.07,153405.0,25.6805,25.6805,25.5622,25.5622,153405.0
2023-08-22 12:20:00,28.08,28.14,28.04,28.14,216827.0,25.5713,25.6259,25.5348,25.6259,216827.0
2023-08-22 12:30:00,28.13,28.21,28.13,28.2,99413.0,25.6168,25.6897,25.6168,25.6805,99413.0
2023-08-22 12:40:00,28.21,28.23,28.18,28.19,130242.0,25.6897,25.7079,25.6623,25.6714,130242.0
2023-08-22 12:50:00,28.18,28.21,28.16,28.19,169886.0,25.6623,25.6897,25.6441,25.6714,169886.0
2023-08-22 13:00:00,28.19,28.19,28.07,28.08,185971.0,25.6714,25.6714,25.5622,25.5713,185971.0
2023-08-22 13:10:00,28.08,28.12,28.06,28.09,212557.0,25.5713,25.6077,25.5531,25.5804,212557.0
2023-08-22 13:20:00,28.09,28.24,28.05,28.24,288062.0,25.5804,25.717,25.5439,25.717,288062.0
2023-08-22 13:30:00,28.24,28.31,28.2,28.24,357270.0,25.717,25.7807,25.6805,25.717,357270.0
2023-08-22 13:40:00,28.24,28.25,28.18,28.18,145202.0,25.717,25.7261,25.6623,25.6623,145202.0
2023-08-22 13:50:00,28.18,28.26,28.16,28.23,109441.0,25.6623,25.7352,25.6441,25.7079,109441.0
2023-08-22 14:00:00,28.24,28.27,28.18,28.27,151898.0,25.717,25.7443,25.6623,25.7443,151898.0
2023-08-22 14:10:00,28.27,28.27,28.18,28.2,116017.0,25.7443,25.7443,25.6623,25.6805,116017.0
2023-08-22 14:20:00,28.2,28.22,28.18,28.21,140537.0,25.6805,25.6988,25.6623,25.6897,140537.0
2023-08-22 14:30:00,28.21,28.23,28.19,28.21,137368.0,25.6897,25.7079,25.6714,25.6897,137368.0
2023-08-22 14:40:00,28.21,28.22,28.08,28.12,173885.0,25.6897,25.6988,25.5713,25.6077,173885.0
2023-08-22 14:50:00,28.12,28.17,28.08,28.13,120463.0,25.6077,25.6532,25.5713,25.6168,120463.0
2023-08-22 15:00:00,28.13,28.2,28.12,28.2,91384.0,25.6168,25.6805,25.6077,25.6805,91384.0
2023-08-22 15:10:00,28.19,28.25,28.19,28.21,186156.0,25.6714,25.7261,25.6714,25.6897,186156.0
2023-08-22 15:20:00,28.21,28.22,28.16,28.19,281708.0,25.6897,25.6988,25.6441,25.6714,281708.0
2023-08-22 15:30:00,28.19,28.23,28.16,28.23,396285.0,25.6714,25.7079,25.6441,25.7079,396285.0
2023-08-22 15:40:00,28.23,28.24,28.08,28.08,415283.0,25.7079,25.717,25.5713,25.5713,415283.0
2023-08-22 15:50:00,28.08,28.12,28.04,28.05,899881.0,25.5713,25.6077,25.5348,25.5439,899881.0
2023-08-23 09:30:00,28.14,28.27,28.0,28.17,382623.0,25.6259,25.7443,25.4984,25.6532,382623.0
2023-08-23 09:40:00,28.19,28.35,28.18,28.27,201322.0,25.6714,25.8171,25.6623,25.7443,201322.0
2023-08-23 09:50:00,28.27,28.32,28.15,28.31,173153.0,25.7443,25.7898,25.635,25.7807,173153.0
2023-08-23 10:00:00,28.3,28.31,28.2,28.26,157725.0,25.7716,25.7807,25.6805,25.7352,157725.0
2023-08-23 10:10:00,28.26,28.27,28.19,28.24,126335.0,25.7352,25.7443,25.6714,25.717,126335.0
2023-08-23 10:20:00,28.24,28.36,28.21,28.29,217125.0,25.717,25.8263,25.6897,25.7625,217125.0
2023-08-23 10:30:00,28.3,28.32,28.18,28.19,105003.0,25.7716,25.7898,25.6623,25.6714,105003.0
2023-08-23 10:40:00,28.19,28.32,28.18,28.32,110604.0,25.6714,25.7898,25.6623,25.7898,110604.0
2023-08-23 10:50:00,28.31,28.36,28.26,28.35,64865.0,25.7807,25.8263,25.7352,25.8171,64865.0
2023-08-23 11:00:00,28.36,28.38,28.29,28.37,90122.0,25.8263,25.8445,25.7625,25.8354,90122.0
2023-08-23 11:10:00,28.36,28.37,28.31,28.32,97082.0,25.8263,25.8354,25.7807,25.7898,97082.0
2023-08-23 11:20:00,28.32,28.41,28.3,28.39,94984.0,25.7898,25.8718,25.7716,25.8536,94984.0
2023-08-23 11:30:00,28.39,28.44,28.34,28.43,126902.0,25.8536,25.8991,25.808,25.89,126902.0
2023-08-23 11:40:00,28.43,28.44,28.35,28.38,88521.0,25.89,25.8991,25.8171,25.8445,88521.0
2023-08-23 11:50:00,28.38,28.41,28.35,28.35,107881.0,25.8445,25.8718,25.8171,25.8171,107881.0
2023-08-23 12:00:00,28.35,28.38,28.32,28.36,70301.0,25.8171,25.8445,25.7898,25.8263,70301.0
2023-08-23 12:10:00,28.37,28.41,28.35,28.35,67342.0,25.8354,25.8718,25.8171,25.8171,67342.0
2023-08-23 12:20:00,28.35,28.36,28.29,28.33,76367.0,25.8171,25.8263,25.7625,25.7989,76367.0
2023-08-23 12:30:00,28.33,28.37,28.31,28.35,56457.0,25.7989,25.8354,25.7807,25.8171,56457.0
2023-08-23 12:40:00,28.36,28.39,28.31,28.37,83221.0,25.8263,25.8536,25.7807,25.8354,83221.0
2023-08-23 12:50:00,28.37,28.39,28.28,28.32,73561.0,25.8354,25.8536,25.7534,25.7898,73561.0
2023-08-23 13:00:00,28.32,28.4,28.32,28.39,55269.0,25.7898,25.8627,25.7898,25.8536,55269.0
2023-08-23 13:10:00,28.39,28.45,28.37,28.45,78806.0,25.8536,25.9082,25.8354,25.9082,78806.0
2023-08-23 13:20:00,28.45,28.46,28.42,28.43,72683.0,25.9082,25.9173,25.8809,25.89,72683.0
2023-08-23 13:30:00,28.43,28.46,28.37,28.41,92083.0,25.89,25.9173,25.8354,25.8718,92083.0
2023-08-23 13:40:00,28.4,28.45,28.39,28.45,76877.0,25.8627,25.9082,25.8536,25.9082,76877.0
2023-08-23 13:50:00,28.45,28.48,28.43,28.45,79041.0,25.9082,25.9355,25.89,25.9082,79041.0
2023-08-23 14:00:00,28.45,28.49,28.41,28.45,86834.0,25.9082,25.9446,25.8718,25.9082,86834.0
2023-08-23 14:10:00,28.44,28.45,28.39,28.42,103395.0,25.8991,25.9082,25.8536,25.8809,103395.0
2023-08-23 14:20:00,28.41,28.44,28.36,28.4,86083.0,25.8718,25.8991,25.8263,25.8627,86083.0
2023-08-23 14:30:00,28.41,28.44,28.4,28.41,87046.0,25.8718,25.8991,25.8627,25.8718,87046.0
2023-08-23 14:40:00,28.4,28.45,28.4,28.44,62228.0,25.8627,25.9082,25.8627,25.8991,62228.0
2023-08-23 14:50:00,28.44,28.47,28.43,28.46,90819.0,25.8991,25.9264,25.89,25.9173,90819.0
2023-08-23 15:00:00,28.46,28.51,28.43,28.46,78931.0,25.9173,25.9629,25.89,25.9173,78931.0
2023-08-23 15:10:00,28.46,28.48,28.42,28.46,119493.0,25.9173,25.9355,25.8809,25.9173,119493.0
2023-08-23 15:20:00,28.46,28.47,28.41,28.41,129599.0,25.9173,25.9264,25.8718,25.8718,129599.0
2023-08-23 15:30:00,28.41,28.44,28.35,28.44,202394.0,25.8718,25.8991,25.8171,25.8991,202394.0
2023-08-23 15:40:00,28.43,28.54,28.43,28.48,240939.0,25.89,25.9902,25.89,25.9355,240939.0
2023-08-23 15:50:00,28.48,28.5,28.39,28.5,585949.0,25.9355,25.9537,25.8536,25.9537,585949.0
2023-08-24 09:30:00,28.55,28.74,28.45,28.49,299417.0,25.9993,26.1723,25.9082,25.9446,299417.0
2023-08-24 09:40:00,28.48,28.59,28.41,28.57,163805.0,25.9355,26.0357,25.8718,26.0175,163805.0
2023-08-24 09:50:00,28.58,28.91,28.54,28.9,184193.0,26.0266,26.3271,25.9902,26.318,184193.0
2023-08-24 10:00:00,28.9,28.95,28.76,28.79,191236.0,26.318,26.3635,26.1905,26.2178,191236.0
2023-08-24 10:10:00,28.79,28.79,28.69,28.75,104357.0,26.2178,26.2178,26.1268,26.1814,104357.0
2023-08-24 10:20:00,28.75,28.84,28.74,28.79,89274.0,26.1814,26.2634,26.1723,26.2178,89274.0
2023-08-24 10:30:00,28.79,28.92,28.76,28.92,114970.0,26.2178,26.3362,26.1905,26.3362,114970.0
2023-08-24 10:40:00,28.92,28.94,28.78,28.82,86927.0,26.3362,26.3544,26.2087,26.2452,86927.0
2023-08-24 10:50:00,28.81,28.83,28.7,28.73,139172.0,26.236,26.2543,26.1359,26.1632,139172.0
2023-08-24 11:00:00,28.72,28.73,28.63,28.65,113743.0,26.1541,26.1632,26.0721,26.0903,113743.0
2023-08-24 11:10:00,28.64,28.66,28.56,28.58,130357.0,26.0812,26.0995,26.0084,26.0266,130357.0
2023-08-24 11:20:00,28.58,28.64,28.57,28.63,78762.0,26.0266,26.0812,26.0175,26.0721,78762.0
2023-08-24 11:30:00,28.63,28.66,28.58,28.6,146520.0,26.0721,26.0995,26.0266,26.0448,146520.0
2023-08-24 11:40:00,28.6,28.63,28.58,28.62,234852.0,26.0448,26.0721,26.0266,26.063,234852.0
2023-08-24 11:50:00,28.62,28.64,28.58,28.62,201256.0,26.063,26.0812,26.0266,26.063,201256.0
2023-08-24 12:00:00,28.61,28.7,28.59,28.65,110923.0,26.0539,26.1359,26.0357,26.0903,110923.0
2023-08-24 12:10:00,28.65,28.76,28.64,28.67,83761.0,26.0903,26.1905,26.0812,26.1086,83761.0
2023-08-24 12:20:00,28.67,28.75,28.67,28.69,100248.0,26.1086,26.1814,26.1086,26.1268,100248.0
2023-08-24 12:30:00,28.69,28.7,28.65,28.69,90268.0,26.1268,26.1359,26.0903,26.1268,90268.0
2023-08-24 12:40:00,28.69,28.73,28.65,28.66,107323.0,26.1268,26.1632,26.0903,26.0995,107323.0
2023-08-24 12:50:00,28.66,28.67,28.6,28.63,62216.0,26.0995,26.1086,26.0448,26.0721,62216.0
2023-08-24 13:00:00,28.63,28.66,28.59,28.64,133035.0,26.0721,26.0995,26.0357,26.0812,133035.0
2023-08-24 13:10:00,28.64,28.66,28.61,28.64,214981.0,26.0812,26.0995,26.0539,26.0812,214981.0
2023-08-24 13:20:00,28.64,28.66,28.62,28.64,77060.0,26.0812,26.0995,26.063,26.0812,77060.0
2023-08-24 13:30:00,28.63,28.67,28.59,28.63,347655.0,26.0721,26.1086,26.0357,26.0721,347655.0
2023-08-24 13:40:00,28.63,28.7,28.63,28.7,76126.0,26.0721,26.1359,26.0721,26.1359,76126.0
2023-08-24 13:50:00,28.69,28.7,28.63,28.69,56905.0,26.1268,26.1359,26.0721,26.1268,56905.0
2023-08-24 14:00:00,28.69,28.71,28.66,28.7,67651.0,26.1268,26.145,26.0995,26.1359,67651.0
2023-08-24 14:10:00,28.7,28.73,28.63,28.64,127941.0,26.1359,26.1632,26.0721,26.0812,127941.0
2023-08-24 14:20:00,28.64,28.71,28.63,28.7,139761.0,26.0812,26.145,26.0721,26.1359,139761.0
2023-08-24 14:30:00,28.7,28.72,28.65,28.68,80977.0,26.1359,26.1541,26.0903,26.1177,80977.0
2023-08-24 14:40:00,28.67,28.75,28.67,28.71,100588.0,26.1086,26.1814,26.1086,26.145,100588.0
2023-08-24 14:50:00,28.71,28.8,28.7,28.78,122184.0,26.145,26.2269,26.1359,26.2087,122184.0
2023-08-24 15:00:00,28.78,28.84,28.77,28.78,101282.0,26.2087,26.2634,26.1996,26.2087,101282.0
2023-08-24 15:10:00,28.78,28.82,28.76,28.8,222698.0,26.2087,26.2452,26.1905,26.2269,222698.0
2023-08-24 15:20:00,28.81,28.86,28.81,28.83,152963.0,26.236,26.2816,26.236,26.2543,152963.0
2023-08-24 15:30:00,28.83,28.9,28.81,28.86,379428.0,26.2543,26.318,26.236,26.2816,379428.0
2023-08-24 15:40:00,28.85,28.89,28.82,28.89,392096.0,26.2725,26.3089,26.2452,26.3089,392096.0
2023-08-24 15:50:00,28.88,28.94,28.84,28.86,1140926.0,26.2998,26.3544,26.2634,26.2816,1140926.0
2023-08-25 09:30:00,29.1,29.37,29.02,29.15,395534.0,26.5001,26.746,26.4273,26.5457,395534.0
2023-08-25 09:40:00,29.16,29.16,29.04,29.06,375398.0,26.5548,26.5548,26.4455,26.4637,375398.0
2023-08-25 09:50:00,29.06,29.07,28.83,28.9,219775.0,26.4637,26.4728,26.2543,26.318,219775.0
2023-08-25 10:00:00,28.91,29.06,28.84,28.87,655255.0,26.3271,26.4637,26.2634,26.2907,655255.0
2023-08-25 10:10:00,28.87,29.1,28.86,29.0,577202.0,26.2907,26.5001,26.2816,26.4091,577202.0
2023-08-25 10:20:00,29.01,29.02,28.84,28.92,640217.0,26.4182,26.4273,26.2634,26.3362,640217.0
2023-08-25 10:30:00,28.91,28.92,28.77,28.89,513906.0,26.3271,26.3362,26.1996,26.3089,513906.0
2023-08-25 10:40:00,28.89,28.93,28.76,28.84,288845.0,26.3089,26.3453,26.1905,26.2634,288845.0
2023-08-25 10:50:00,28.84,28.85,28.63,28.64,412684.0,26.2634,26.2725,26.0721,26.0812,412684.0
2023-08-25 11:00:00,28.63,28.78,28.53,28.74,773344.0,26.0721,26.2087,25.9811,26.1723,773344.0
2023-08-25 11:10:00,28.75,28.79,28.6,28.64,184492.0,26.1814,26.2178,26.0448,26.0812,184492.0
2023-08-25 11:20:00,28.64,28.8,28.56,28.8,670648.0,26.0812,26.2269,26.0084,26.2269,670648.0
2023-08-25 11:30:00,28.79,28.9,28.72,28.84,163009.0,26.2178,26.318,26.1541,26.2634,163009.0
2023-08-25 11:40:00,28.85,28.87,28.77,28.82,183162.0,26.2725,26.2907,26.1996,26.2452,183162.0
2023-08-25 11:50:00,28.82,28.85,28.7,28.73,109711.0,26.2452,26.2725,26.1359,26.1632,109711.0
2023-08-25 12:00:00,28.72,28.78,28.68,28.71,120329.0,26.1541,26.2087,26.1177,26.145,120329.0
2023-08-25 12:10:00,28.71,28.76,28.66,28.71,111653.0,26.145,26.1905,26.0995,26.145,111653.0
2023-08-25 12:20:00,28.71,28.84,28.68,28.83,1534706.0,26.145,26.2634,26.1177,26.2543,1534706.0
2023-08-25 12:30:00,28.84,28.89,28.79,28.8,65084.0,26.2634,26.3089,26.2178,26.2269,65084.0
2023-08-25 12:40:00,28.8,28.8,28.69,28.77,111830.0,26.2269,26.2269,26.1268,26.1996,111830.0
2023-08-25 12:50:00,28.77,28.77,28.68,28.77,110396.0,26.1996,26.1996,26.1177,26.1996,110396.0
2023-08-25 13:00:00,28.77,28.81,28.73,28.74,125852.0,26.1996,26.236,26.1632,26.1723,125852.0
2023-08-25 13:10:00,28.74,28.77,28.68,28.71,91409.0,26.1723,26.1996,26.1177,26.145,91409.0
2023-08-25 13:20:00,28.71,28.73,28.64,28.7,100919.0,26.145,26.1632,26.0812,26.1359,100919.0
2023-08-25 13:30:00,28.7,28.71,28.58,28.58,99333.0,26.1359,26.145,26.0266,26.0266,99333.0
2023-08-25 13:40:00,28.59,28.64,28.57,28.62,129390.0,26.0357,26.0812,26.0175,26.063,129390.0
2023-08-25 13:50:00,28.62,28.73,28.62,28.72,98320.0,26.063,26.1632,26.063,26.1541,98320.0
2023-08-25 14:00:00,28.72,28.78,28.72,28.76,79582.0,26.1541,26.2087,26.1541,26.1905,79582.0
2023-08-25 14:10:00,28.76,28.82,28.73,28.8,85482.0,26.1905,26.2452,26.1632,26.2269,85482.0
2023-08-25 14:20:00,28.8,28.85,28.78,28.84,82857.0,26.2269,26.2725,26.2087,26.2634,82857.0
2023-08-25 14:30:00,28.84,28.89,28.82,28.86,129077.0,26.2634,26.3089,26.2452,26.2816,129077.0
2023-08-25 14:40:00,28.86,28.87,28.8,28.87,84064.0,26.2816,26.2907,26.2269,26.2907,84064.0
2023-08-25 14:50:00,28.87,28.89,28.85,28.87,77898.0,26.2907,26.3089,26.2725,26.2907,77898.0
2023-08-25 15:00:00,28.88,28.91,28.82,28.87,116698.0,26.2998,26.3271,26.2452,26.2907,116698.0
2023-08-25 15:10:00,28.86,28.88,28.82,28.84,113379.0,26.2816,26.2998,26.2452,26.2634,113379.0
2023-08-25 15:20:00,28.84,28.91,28.84,28.88,159720.0,26.2634,26.3271,26.2634,26.2998,159720.0
2023-08-25 15:30:00,28.88,28.89,28.8,28.82,162950.0,26.2998,26.3089,26.2269,26.2452,162950.0
2023-08-25 15:40:00,28.83,28.84,28.77,28.77,267273.0,26.2543,26.2634,26.1996,26.1996,267273.0
2023-08-25 15:50:00,28.77,28.82,28.71,28.82,986537.0,26.1996,26.2452,26.145,26.2452,986537.0
2023-08-28 09:30:00,29.17,29.2,28.98,29.17,213910.0,26.5639,26.5912,26.3909,26.5639,213910.0
2023-08-28 09:40:00,29.17,29.33,29.13,29.25,164439.0,26.5639,26.7096,26.5275,26.6367,164439.0
2023-08-28 09:50:00,29.24,29.37,29.24,29.32,97510.0,26.6276,26.746,26.6276,26.7005,97510.0
2023-08-28 10:00:00,29.32,29.45,29.31,29.44,136893.0,26.7005,26.8189,26.6914,26.8098,136893.0
2023-08-28 10:10:00,29.45,29.47,29.31,29.34,164634.0,26.8189,26.8371,26.6914,26.7187,164634.0
2023-08-28 10:20:00,29.34,29.4,29.32,29.39,129225.0,26.7187,26.7733,26.7005,26.7642,129225.0
2023-08-28 10:30:00,29.39,29.42,29.31,29.33,72988.0,26.7642,26.7916,26.6914,26.7096,72988.0
2023-08-28 10:40:00,29.33,29.35,29.24,29.27,107928.0,26.7096,26.7278,26.6276,26.655,107928.0
2023-08-28 10:50:00,29.27,29.28,29.18,29.21,95494.0,26.655,26.6641,26.573,26.6003,95494.0
2023-08-28 11:00:00,29.2,29.21,29.06,29.17,86288.0,26.5912,26.6003,26.4637,26.5639,86288.0
2023-08-28 11:10:00,29.16,29.18,29.09,29.12,89303.0,26.5548,26.573,26.491,26.5184,89303.0
2023-08-28 11:20:00,29.13,29.16,29.09,29.15,89916.0,26.5275,26.5548,26.491,26.5457,89916.0
2023-08-28 11:30:00,29.15,29.2,29.13,29.18,86166.0,26.5457,26.5912,26.5275,26.573,86166.0
2023-08-28 11:40:00,29.18,29.19,29.13,29.15,112984.0,26.573,26.5821,26.5275,26.5457,112984.0
2023-08-28 11:50:00,29.15,29.16,29.1,29.13,94519.0,26.5457,26.5548,26.5001,26.5275,94519.0
2023-08-28 12:00:00,29.14,29.21,29.13,29.21,108989.0,26.5366,26.6003,26.5275,26.6003,108989.0
2023-08-28 12:10:00,29.21,29.28,29.18,29.25,59976.0,26.6003,26.6641,26.573,26.6367,59976.0
2023-08-28 12:20:00,29.25,29.27,29.2,29.24,148048.0,26.6367,26.655,26.5912,26.6276,148048.0
2023-08-28 12:30:00,29.25,29.28,29.22,29.28,62939.0,26.6367,26.6641,26.6094,26.6641,62939.0
2023-08-28 12:40:00,29.28,29.35,29.27,29.31,95741.0,26.6641,26.7278,26.655,26.6914,95741.0
2023-08-28 12:50:00,29.32,29.38,29.31,29.37,84773.0,26.7005,26.7551,26.6914,26.746,84773.0
2023-08-28 13:00:00,29.37,29.41,29.35,29.37,65696.0,26.746,26.7824,26.7278,26.746,65696.0
2023-08-28 13:10:00,29.37,29.38,29.34,29.35,45873.0,26.746,26.7551,26.7187,26.7278,45873.0
2023-08-28 13:20:00,29.35,29.4,29.34,29.38,68655.0,26.7278,26.7733,26.7187,26.7551,68655.0
2023-08-28 13:30:00,29.38,29.38,29.31,29.31,73255.0,26.7551,26.7551,26.6914,26.6914,73255.0
2023-08-28 13:40:00,29.31,29.33,29.29,29.32,46925.0,26.6914,26.7096,26.6732,26.7005,46925.0
2023-08-28 13:50:00,29.31,29.35,29.26,29.3,85347.0,26.6914,26.7278,26.6458,26.6823,85347.0
2023-08-28 14:00:00,29.3,29.33,29.26,29.31,161169.0,26.6823,26.7096,26.6458,26.6914,161169.0
2023-08-28 14:10:00,29.3,29.31,29.22,29.23,113140.0,26.6823,26.6914,26.6094,26.6185,113140.0
2023-08-28 14:20:00,29.23,29.26,29.2,29.22,82896.0,26.6185,26.6458,26.5912,26.6094,82896.0
2023-08-28 14:30:00,29.23,29.29,29.22,29.27,126504.0,26.6185,26.6732,26.6094,26.655,126504.0
2023-08-28 14:40:00,29.27,29.29,29.23,29.25,106545.0,26.655,26.6732,26.6185,26.6367,106545.0
2023-08-28 14:50:00,29.25,29.27,29.21,29.24,86160.0,26.6367,26.655,26.6003,26.6276,86160.0
2023-08-28 15:00:00,29.25,29.26,29.18,29.25,97675.0,26.6367,26.6458,26.573,26.6367,97675.0
2023-08-28 15:10:00,29.24,29.29,29.21,29.27,264735.0,26.6276,26.6732,26.6003,26.655,264735.0
2023-08-28 15:20:00,29.27,29.32,29.24,29.27,254819.0,26.655,26.7005,26.6276,26.655,254819.0
2023-08-28 15:30:00,29.27,29.32,29.24,29.3,218052.0,26.655,26.7005,26.6276,26.6823,218052.0
2023-08-28 15:40:00,29.3,29.4,29.25,29.34,379603.0,26.6823,26.7733,26.6367,26.7187,379603.0
2023-08-28 15:50:00,29.34,29.43,29.3,29.37,679217.0,26.7187,26.8007,26.6823,26.746,679217.0
2023-08-29 09:30:00,29.45,29.61,29.35,29.6,334658.0,26.8189,26.9646,26.7278,26.9555,334658.0
2023-08-29 09:40:00,29.6,29.85,29.59,29.8,345967.0,26.9555,27.1831,26.9464,27.1376,345967.0
2023-08-29 09:50:00,29.8,29.88,29.72,29.87,224126.0,27.1376,27.2105,27.0647,27.2013,224126.0
2023-08-29 10:00:00,29.87,29.99,29.86,29.99,445009.0,27.2013,27.3106,27.1922,27.3106,445009.0
2023-08-29 10:10:00,29.99,30.04,29.94,30.02,235379.0,27.3106,27.3562,27.2651,27.3379,235379.0
2023-08-29 10:20:00,30.02,30.11,30.01,30.1,192245.0,27.3379,27.4199,27.3288,27.4108,192245.0
2023-08-29 10:30:00,30.1,30.22,30.09,30.2,265888.0,27.4108,27.5201,27.4017,27.5019,265888.0
2023-08-29 10:40:00,30.2,30.22,30.13,30.18,161190.0,27.5019,27.5201,27.4381,27.4837,161190.0
2023-08-29 10:50:00,30.17,30.2,30.03,30.06,204460.0,27.4745,27.5019,27.3471,27.3744,204460.0
2023-08-29 11:00:00,30.05,30.12,30.02,30.09,125581.0,27.3653,27.429,27.3379,27.4017,125581.0
2023-08-29 11:10:00,30.09,30.11,30.02,30.06,132198.0,27.4017,27.4199,27.3379,27.3744,132198.0
2023-08-29 11:20:00,30.07,30.12,30.02,30.1,91062.0,27.3835,27.429,27.3379,27.4108,91062.0
2023-08-29 11:30:00,30.1,30.18,30.1,30.16,136883.0,27.4108,27.4837,27.4108,27.4654,136883.0
2023-08-29 11:40:00,30.16,30.2,30.12,30.18,80536.0,27.4654,27.5019,27.429,27.4837,80536.0
2023-08-29 11:50:00,30.18,30.22,30.16,30.21,94840.0,27.4837,27.5201,27.4654,27.511,94840.0
2023-08-29 12:00:00,30.21,30.26,30.2,30.24,106109.0,27.511,27.5565,27.5019,27.5383,106109.0
2023-08-29 12:10:00,30.24,30.32,30.23,30.31,102437.0,27.5383,27.6111,27.5292,27.602,102437.0
2023-08-29 12:20:00,30.31,30.36,30.3,30.35,85788.0,27.602,27.6476,27.5929,27.6385,85788.0
2023-08-29 12:30:00,30.35,30.36,30.26,30.36,120752.0,27.6385,27.6476,27.5565,27.6476,120752.0
2023-08-29 12:40:00,30.36,30.38,30.32,30.37,133509.0,27.6476,27.6658,27.6111,27.6567,133509.0
2023-08-29 12:50:00,30.37,30.38,30.33,30.37,115650.0,27.6567,27.6658,27.6202,27.6567,115650.0
2023-08-29 13:00:00,30.37,30.46,30.36,30.46,94293.0,27.6567,27.7386,27.6476,27.7386,94293.0
2023-08-29 13:10:00,30.46,30.48,30.42,30.48,90261.0,27.7386,27.7568,27.7022,27.7568,90261.0
2023-08-29 13:20:00,30.48,30.48,30.41,30.48,108784.0,27.7568,27.7568,27.6931,27.7568,108784.0
2023-08-29 13:30:00,30.48,30.49,30.38,30.47,83467.0,27.7568,27.766,27.6658,27.7477,83467.0
2023-08-29 13:40:00,30.47,30.48,30.43,30.46,73437.0,27.7477,27.7568,27.7113,27.7386,73437.0
2023-08-29 13:50:00,30.46,30.46,30.36,30.42,90933.0,27.7386,27.7386,27.6476,27.7022,90933.0
2023-08-29 14:00:00,30.42,30.44,30.4,30.44,161463.0,27.7022,27.7204,27.684,27.7204,161463.0
2023-08-29 14:10:00,30.44,30.45,30.36,30.39,93840.0,27.7204,27.7295,27.6476,27.6749,93840.0
2023-08-29 14:20:00,30.39,30.43,30.31,30.33,130610.0,27.6749,27.7113,27.602,27.6202,130610.0
2023-08-29 14:30:00,30.32,30.34,30.29,30.3,91862.0,27.6111,27.6294,27.5838,27.5929,91862.0
2023-08-29 14:40:00,30.31,30.32,30.27,30.3,82391.0,27.602,27.6111,27.5656,27.5929,82391.0
2023-08-29 14:50:00,30.3,30.32,30.26,30.3,102130.0,27.5929,27.6111,27.5565,27.5929,102130.0
2023-08-29 15:00:00,30.3,30.31,30.25,30.28,106484.0,27.5929,27.602,27.5474,27.5747,106484.0
2023-08-29 15:10:00,30.27,30.33,30.26,30.33,97271.0,27.5656,27.6202,27.5565,27.6202,97271.0
2023-08-29 15:20:00,30.32,30.41,30.31,30.41,126348.0,27.6111,27.6931,27.602,27.6931,126348.0
2023-08-29 15:30:00,30.41,30.43,30.35,30.38,225960.0,27.6931,27.7113,27.6385,27.6658,225960.0
2023-08-29 15:40:00,30.38,30.44,30.36,30.38,275688.0,27.6658,27.7204,27.6476,27.6658,275688.0
2023-08-29 15:50:00,30.38,30.41,30.32,30.33,1005043.0,27.6658,27.6931,27.6111,27.6202,1005043.0
2023-08-30 09:30:00,30.32,30.46,30.23,30.38,151418.0,27.6111,27.7386,27.5292,27.6658,151418.0
2023-08-30 09:40:00,30.39,30.39,30.17,30.28,126115.0,27.6749,27.6749,27.4745,27.5747,126115.0
2023-08-30 09:50:00,30.29,30.4,30.24,30.27,172697.0,27.5838,27.684,27.5383,27.5656,172697.0
2023-08-30 10:00:00,30.29,30.3,30.15,30.16,111023.0,27.5838,27.5929,27.4563,27.4654,111023.0
2023-08-30 10:10:00,30.15,30.18,30.12,30.16,164851.0,27.4563,27.4837,27.429,27.4654,164851.0
2023-08-30 10:20:00,30.16,30.17,30.0,30.04,186332.0,27.4654,27.4745,27.3197,27.3562,186332.0
2023-08-30 10:30:00,30.05,30.14,30.04,30.1,136185.0,27.3653,27.4472,27.3562,27.4108,136185.0
2023-08-30 10:40:00,30.1,30.1,30.02,30.04,80885.0,27.4108,27.4108,27.3379,27.3562,80885.0
2023-08-30 10:50:00,30.03,30.09,30.02,30.05,111366.0,27.3471,27.4017,27.3379,27.3653,111366.0
2023-08-30 11:00:00,30.05,30.08,30.0,30.02,88512.0,27.3653,27.3926,27.3197,27.3379,88512.0
2023-08-30 11:10:00,30.03,30.04,29.97,29.97,130448.0,27.3471,27.3562,27.2924,27.2924,130448.0
2023-08-30 11:20:00,29.98,30.07,29.96,30.05,99535.0,27.3015,27.3835,27.2833,27.3653,99535.0
2023-08-30 11:30:00,30.06,30.07,30.03,30.05,128453.0,27.3744,27.3835,27.3471,27.3653,128453.0
2023-08-30 11:40:00,30.05,30.12,30.03,30.04,106618.0,27.3653,27.429,27.3471,27.3562,106618.0
2023-08-30 11:50:00,30.04,30.16,30.01,30.15,125509.0,27.3562,27.4654,27.3288,27.4563,125509.0
2023-08-30 12:00:00,30.15,30.18,30.12,30.15,76199.0,27.4563,27.4837,27.429,27.4563,76199.0
2023-08-30 12:10:00,30.15,30.17,30.12,30.14,79806.0,27.4563,27.4745,27.429,27.4472,79806.0
2023-08-30 12:20:00,30.14,30.15,30.09,30.15,101673.0,27.4472,27.4563,27.4017,27.4563,101673.0
2023-08-30 12:30:00,30.15,30.17,30.13,30.15,61445.0,27.4563,27.4745,27.4381,27.4563,61445.0
2023-08-30 12:40:00,30.15,30.22,30.15,30.2,93720.0,27.4563,27.5201,27.4563,27.5019,93720.0
2023-08-30 12:50:00,30.2,30.24,30.18,30.23,136652.0,27.5019,27.5383,27.4837,27.5292,136652.0
2023-08-30 13:00:00,30.24,30.27,30.22,30.23,72869.0,27.5383,27.5656,27.5201,27.5292,72869.0
2023-08-30 13:10:00,30.24,30.25,30.2,30.21,73618.0,27.5383,27.5474,27.5019,27.511,73618.0
2023-08-30 13:20:00,30.2,30.24,30.2,30.2,59368.0,27.5019,27.5383,27.5019,27.5019,59368.0
2023-08-30 13:30:00,30.2,30.23,30.2,30.21,71830.0,27.5019,27.5292,27.5019,27.511,71830.0
2023-08-30 13:40:00,30.21,30.22,30.17,30.21,95683.0,27.511,27.5201,27.4745,27.511,95683.0
2023-08-30 13:50:00,30.21,30.21,30.12,30.19,92181.0,27.511,27.511,27.429,27.4928,92181.0
2023-08-30 14:00:00,30.19,30.21,30.16,30.19,139590.0,27.4928,27.511,27.4654,27.4928,139590.0
2023-08-30 14:10:00,30.19,30.23,30.15,30.19,117256.0,27.4928,27.5292,27.4563,27.4928,117256.0
2023-08-30 14:20:00,30.19,30.19,30.14,30.15,97527.0,27.4928,27.4928,27.4472,27.4563,97527.0
2023-08-30 14:30:00,30.15,30.17,30.1,30.14,142500.0,27.4563,27.4745,27.4108,27.4472,142500.0
2023-08-30 14:40:00,30.14,30.18,30.13,30.18,104944.0,27.4472,27.4837,27.4381,27.4837,104944.0
2023-08-30 14:50:00,30.18,30.2,30.13,30.18,99579.0,27.4837,27.5019,27.4381,27.4837,99579.0
2023-08-30 15:00:00,30.18,30.19,30.15,30.18,68993.0,27.4837,27.4928,27.4563,27.4837,68993.0
2023-08-30 15:10:00,30.18,30.24,30.17,30.24,125224.0,27.4837,27.5383,27.4745,27.5383,125224.0
2023-08-30 15:20:00,30.23,30.25,30.21,30.25,129992.0,27.5292,27.5474,27.511,27.5474,129992.0
2023-08-30 15:30:00,30.25,30.28,30.23,30.27,300416.0,27.5474,27.5747,27.5292,27.5656,300416.0
2023-08-30 15:40:00,30.26,30.28,30.23,30.26,284089.0,27.5565,27.5747,27.5292,27.5565,284089.0
2023-08-30 15:50:00,30.25,30.32,30.24,30.25,908104.0,27.5474,27.6111,27.5383,27.5474,908104.0
2023-08-31 09:30:00,30.39,30.51,30.22,30.39,124412.0,27.6749,27.7842,27.5201,27.6749,124412.0
2023-08-31 09:40:00,30.4,30.5,30.31,30.5,108844.0,27.684,27.7751,27.602,27.7751,108844.0
2023-08-31 09:50:00,30.5,30.6,30.45,30.57,181125.0,27.7751,27.8661,27.7295,27.8388,181125.0
2023-08-31 10:00:00,30.55,30.58,30.47,30.51,218029.0,27.8206,27.8479,27.7477,27.7842,218029.0
2023-08-31 10:10:00,30.5,30.6,30.5,30.59,187308.0,27.7751,27.8661,27.7751,27.857,187308.0
2023-08-31 10:20:00,30.58,30.6,30.52,30.53,101715.0,27.8479,27.8661,27.7933,27.8024,101715.0
2023-08-31 10:30:00,30.53,30.65,30.51,30.63,115433.0,27.8024,27.9117,27.7842,27.8934,115433.0
2023-08-31 10:40:00,30.62,30.64,30.59,30.63,62727.0,27.8843,27.9026,27.857,27.8934,62727.0
2023-08-31 10:50:00,30.62,30.66,30.55,30.63,77877.0,27.8843,27.9208,27.8206,27.8934,77877.0
2023-08-31 11:00:00,30.62,30.64,30.56,30.58,48698.0,27.8843,27.9026,27.8297,27.8479,48698.0
2023-08-31 11:10:00,30.58,30.6,30.5,30.52,224267.0,27.8479,27.8661,27.7751,27.7933,224267.0
2023-08-31 11:20:00,30.51,30.54,30.48,30.5,57800.0,27.7842,27.8115,27.7568,27.7751,57800.0
2023-08-31 11:30:00,30.5,30.51,30.44,30.45,57631.0,27.7751,27.7842,27.7204,27.7295,57631.0
2023-08-31 11:40:00,30.46,30.5,30.43,30.44,78180.0,27.7386,27.7751,27.7113,27.7204,78180.0
2023-08-31 11:50:00,30.44,30.45,30.41,30.43,40612.0,27.7204,27.7295,27.6931,27.7113,40612.0
2023-08-31 12:00:00,30.43,30.43,30.37,30.4,70909.0,27.7113,27.7113,27.6567,27.684,70909.0
2023-08-31 12:10:00,30.4,30.43,30.38,30.38,51639.0,27.684,27.7113,27.6658,27.6658,51639.0
2023-08-31 12:20:00,30.39,30.4,30.35,30.37,53830.0,27.6749,27.684,27.6385,27.6567,53830.0
2023-08-31 12:30:00,30.36,30.37,30.33,30.34,23347.0,27.6476,27.6567,27.6202,27.6294,23347.0
2023-08-31 12:40:00,30.34,30.34,30.31,30.32,98499.0,27.6294,27.6294,27.602,27.6111,98499.0
2023-08-31 12:50:00,30.32,30.37,30.31,30.36,42406.0,27.6111,27.6567,27.602,27.6476,42406.0
2023-08-31 13:00:00,30.36,30.4,30.34,30.39,45123.0,27.6476,27.684,27.6294,27.6749,45123.0
2023-08-31 13:10:00,30.38,30.44,30.38,30.42,68874.0,27.6658,27.7204,27.6658,27.7022,68874.0
2023-08-31 13:20:00,30.42,30.48,30.41,30.48,71318.0,27.7022,27.7568,27.6931,27.7568,71318.0
2023-08-31 13:30:00,30.48,30.5,30.46,30.47,77851.0,27.7568,27.7751,27.7386,27.7477,77851.0
2023-08-31 13:40:00,30.47,30.49,30.46,30.46,51847.0,27.7477,27.766,27.7386,27.7386,51847.0
2023-08-31 13:50:00,30.46,30.48,30.44,30.46,50670.0,27.7386,27.7568,27.7204,27.7386,50670.0
2023-08-31 14:00:00,30.45,30.5,30.44,30.46,104211.0,27.7295,27.7751,27.7204,27.7386,104211.0
2023-08-31 14:10:00,30.46,30.54,30.44,30.53,80580.0,27.7386,27.8115,27.7204,27.8024,80580.0
2023-08-31 14:20:00,30.53,30.55,30.48,30.49,89069.0,27.8024,27.8206,27.7568,27.766,89069.0
2023-08-31 14:30:00,30.48,30.54,30.47,30.48,107545.0,27.7568,27.8115,27.7477,27.7568,107545.0
2023-08-31 14:40:00,30.48,30.5,30.4,30.41,116248.0,27.7568,27.7751,27.684,27.6931,116248.0
2023-08-31 14:50:00,30.41,30.41,30.38,30.4,79163.0,27.6931,27.6931,27.6658,27.684,79163.0
2023-08-31 15:00:00,30.4,30.43,30.36,30.41,91077.0,27.684,27.7113,27.6476,27.6931,91077.0
2023-08-31 15:10:00,30.41,30.44,30.39,30.43,74290.0,27.6931,27.7204,27.6749,27.7113,74290.0
2023-08-31 15:20:00,30.43,30.44,30.4,30.43,95966.0,27.7113,27.7204,27.684,27.7113,95966.0
2023-08-31 15:30:00,30.43,30.44,30.39,30.42,107307.0,27.7113,27.7204,27.6749,27.7022,107307.0
2023-08-31 15:40:00,30.42,30.55,30.41,30.55,299827.0,27.7022,27.8206,27.6931,27.8206,299827.0
2023-08-31 15:50:00,30.55,30.59,30.49,30.54,910507.0,27.8206,27.857,27.766,27.8115,910507.0
2023-09-01 09:30:00,30.88,31.35,30.75,31.26,746789.0,28.1211,28.5491,28.0027,28.4672,746789.0
2023-09-01 09:40:00,31.25,31.25,31.07,31.15,277417.0,28.4581,28.4581,28.2941,28.367,277417.0
2023-09-01 09:50:00,31.14,31.24,31.11,31.22,204220.0,28.3579,28.4489,28.3306,28.4307,204220.0
2023-09-01 10:00:00,31.21,31.34,31.08,31.27,239689.0,28.4216,28.54,28.3032,28.4763,239689.0
2023-09-01 10:10:00,31.26,31.29,31.07,31.11,154574.0,28.4672,28.4945,28.2941,28.3306,154574.0
2023-09-01 10:20:00,31.11,31.14,30.98,31.07,140184.0,28.3306,28.3579,28.2122,28.2941,140184.0
2023-09-01 10:30:00,31.06,31.16,31.05,31.15,152057.0,28.285,28.3761,28.2759,28.367,152057.0
2023-09-01 10:40:00,31.15,31.15,31.04,31.11,142896.0,28.367,28.367,28.2668,28.3306,142896.0
2023-09-01 10:50:00,31.1,31.16,31.03,31.05,84539.0,28.3215,28.3761,28.2577,28.2759,84539.0
2023-09-01 11:00:00,31.04,31.04,30.94,30.94,79435.0,28.2668,28.2668,28.1758,28.1758,79435.0
2023-09-01 11:10:00,30.93,30.99,30.9,30.94,310363.0,28.1666,28.2213,28.1393,28.1758,310363.0
2023-09-01 11:20:00,30.95,31.0,30.9,30.95,696137.0,28.1849,28.2304,28.1393,28.1849,696137.0
2023-09-01 11:30:00,30.96,30.98,30.9,30.94,171912.0,28.194,28.2122,28.1393,28.1758,171912.0
2023-09-01 11:40:00,30.94,30.95,30.89,30.9,110772.0,28.1758,28.1849,28.1302,28.1393,110772.0
2023-09-01 11:50:00,30.91,30.93,30.85,30.87,138091.0,28.1484,28.1666,28.0938,28.112,138091.0
2023-09-01 12:00:00,30.88,30.91,30.86,30.9,97927.0,28.1211,28.1484,28.1029,28.1393,97927.0
2023-09-01 12:10:00,30.9,30.97,30.88,30.97,82020.0,28.1393,28.2031,28.1211,28.2031,82020.0
2023-09-01 12:20:00,30.97,31.02,30.96,31.0,107088.0,28.2031,28.2486,28.194,28.2304,107088.0
2023-09-01 12:30:00,31.0,31.04,30.98,30.99,73319.0,28.2304,28.2668,28.2122,28.2213,73319.0
2023-09-01 12:40:00,31.0,31.03,30.94,31.0,91362.0,28.2304,28.2577,28.1758,28.2304,91362.0
2023-09-01 12:50:00,31.0,31.04,30.98,31.01,80897.0,28.2304,28.2668,28.2122,28.2395,80897.0
2023-09-01 13:00:00,31.0,31.05,30.98,31.02,63650.0,28.2304,28.2759,28.2122,28.2486,63650.0
2023-09-01 13:10:00,31.03,31.08,31.01,31.07,82801.0,28.2577,28.3032,28.2395,28.2941,82801.0
2023-09-01 13:20:00,31.07,31.09,31.02,31.03,52371.0,28.2941,28.3123,28.2486,28.2577,52371.0
2023-09-01 13:30:00,31.03,31.06,30.99,31.06,71363.0,28.2577,28.285,28.2213,28.285,71363.0
2023-09-01 13:40:00,31.06,31.07,30.99,31.05,59035.0,28.285,28.2941,28.2213,28.2759,59035.0
2023-09-01 13:50:00,31.05,31.06,31.02,31.05,41730.0,28.2759,28.285,28.2486,28.2759,41730.0
2023-09-01 14:00:00,31.04,31.06,31.02,31.03,61856.0,28.2668,28.285,28.2486,28.2577,61856.0
2023-09-01 14:10:00,31.04,31.04,30.99,31.01,73885.0,28.2668,28.2668,28.2213,28.2395,73885.0
2023-09-01 14:20:00,31.01,31.01,30.95,30.98,81869.0,28.2395,28.2395,28.1849,28.2122,81869.0
2023-09-01 14:30:00,30.97,30.98,30.92,30.94,93783.0,28.2031,28.2122,28.1575,28.1758,93783.0
2023-09-01 14:40:00,30.94,30.97,30.92,30.94,68636.0,28.1758,28.2031,28.1575,28.1758,68636.0
2023-09-01 14:50:00,30.93,30.95,30.87,30.9,130106.0,28.1666,28.1849,28.112,28.1393,130106.0
2023-09-01 15:00:00,30.91,30.92,30.85,30.85,61384.0,28.1484,28.1575,28.0938,28.0938,61384.0
2023-09-01 15:10:00,30.86,30.88,30.83,30.85,90211.0,28.1029,28.1211,28.0756,28.0938,90211.0
2023-09-01 15:20:00,30.85,30.88,30.84,30.87,64865.0,28.0938,28.1211,28.0847,28.112,64865.0
2023-09-01 15:30:00,30.87,30.9,30.84,30.89,129560.0,28.112,28.1393,28.0847,28.1302,129560.0
2023-09-01 15:40:00,30.9,30.9,30.81,30.84,204427.0,28.1393,28.1393,28.0574,28.0847,204427.0
2023-09-01 15:50:00,30.83,30.95,30.82,30.9,394224.0,28.0756,28.1849,28.0665,28.1393,394224.0
2023-09-05 09:30:00,30.84,31.25,30.76,30.86,225517.0,28.0847,28.4581,28.0118,28.1029,225517.0
2023-09-05 09:40:00,30.86,30.91,30.72,30.83,187459.0,28.1029,28.1484,27.9754,28.0756,187459.0
2023-09-05 09:50:00,30.82,31.0,30.73,30.98,252956.0,28.0665,28.2304,27.9845,28.2122,252956.0
2023-09-05 10:00:00,30.98,31.0,30.88,30.95,101939.0,28.2122,28.2304,28.1211,28.1849,101939.0
2023-09-05 10:10:00,30.95,31.0,30.89,30.96,100149.0,28.1849,28.2304,28.1302,28.194,100149.0
2023-09-05 10:20:00,30.96,31.05,30.94,30.99,76573.0,28.194,28.2759,28.1758,28.2213,76573.0
2023-09-05 10:30:00,30.99,31.03,30.88,30.94,148347.0,28.2213,28.2577,28.1211,28.1758,148347.0
2023-09-05 10:40:00,30.95,30.96,30.81,30.87,131582.0,28.1849,28.194,28.0574,28.112,131582.0
2023-09-05 10:50:00,30.86,30.9,30.82,30.88,129656.0,28.1029,28.1393,28.0665,28.1211,129656.0
2023-09-05 11:00:00,30.88,30.95,30.83,30.9,126275.0,28.1211,28.1849,28.0756,28.1393,126275.0
2023-09-05 11:10:00,30.91,30.91,30.85,30.85,80723.0,28.1484,28.1484,28.0938,28.0938,80723.0
2023-09-05 11:20:00,30.85,30.86,30.8,30.82,61628.0,28.0938,28.1029,28.0483,28.0665,61628.0
2023-09-05 11:30:00,30.82,30.83,30.71,30.71,104285.0,28.0665,28.0756,27.9663,27.9663,104285.0
2023-09-05 11:40:00,30.71,30.72,30.65,30.7,62895.0,27.9663,27.9754,27.9117,27.9572,62895.0
2023-09-05 11:50:00,30.71,30.73,30.63,30.63,57059.0,27.9663,27.9845,27.8934,27.8934,57059.0
2023-09-05 12:00:00,30.63,30.64,30.57,30.6,223218.0,27.8934,27.9026,27.8388,27.8661,223218.0
2023-09-05 12:10:00,30.59,30.64,30.57,30.6,96061.0,27.857,27.9026,27.8388,27.8661,96061.0
2023-09-05 12:20:00,30.61,30.64,30.59,30.64,96523.0,27.8752,27.9026,27.857,27.9026,96523.0
2023-09-05 12:30:00,30.63,30.64,30.61,30.62,53827.0,27.8934,27.9026,27.8752,27.8843,53827.0
2023-09-05 12:40:00,30.62,30.62,30.58,30.59,82368.0,27.8843,27.8843,27.8479,27.857,82368.0
2023-09-05 12:50:00,30.59,30.63,30.57,30.6,74274.0,27.857,27.8934,27.8388,27.8661,74274.0
2023-09-05 13:00:00,30.6,30.6,30.48,30.48,82391.0,27.8661,27.8661,27.7568,27.7568,82391.0
2023-09-05 13:10:00,30.47,30.52,30.47,30.51,70888.0,27.7477,27.7933,27.7477,27.7842,70888.0
2023-09-05 13:20:00,30.51,30.54,30.48,30.5,77640.0,27.7842,27.8115,27.7568,27.7751,77640.0
2023-09-05 13:30:00,30.5,30.52,30.47,30.52,65267.0,27.7751,27.7933,27.7477,27.7933,65267.0
2023-09-05 13:40:00,30.51,30.54,30.48,30.54,51248.0,27.7842,27.8115,27.7568,27.8115,51248.0
2023-09-05 13:50:00,30.53,30.57,30.52,30.55,55341.0,27.8024,27.8388,27.7933,27.8206,55341.0
2023-09-05 14:00:00,30.55,30.56,30.5,30.54,62801.0,27.8206,27.8297,27.7751,27.8115,62801.0
2023-09-05 14:10:00,30.53,30.56,30.52,30.53,68824.0,27.8024,27.8297,27.7933,27.8024,68824.0
2023-09-05 14:20:00,30.53,30.57,30.52,30.56,85638.0,27.8024,27.8388,27.7933,27.8297,85638.0
2023-09-05 14:30:00,30.56,30.57,30.54,30.55,38943.0,27.8297,27.8388,27.8115,27.8206,38943.0
2023-09-05 14:40:00,30.55,30.56,30.47,30.54,210422.0,27.8206,27.8297,27.7477,27.8115,210422.0
2023-09-05 14:50:00,30.53,30.59,30.53,30.59,123348.0,27.8024,27.857,27.8024,27.857,123348.0
2023-09-05 15:00:00,30.59,30.6,30.55,30.56,107495.0,27.857,27.8661,27.8206,27.8297,107495.0
2023-09-05 15:10:00,30.55,30.58,30.53,30.58,134261.0,27.8206,27.8479,27.8024,27.8479,134261.0
2023-09-05 15:20:00,30.58,30.62,30.54,30.58,119222.0,27.8479,27.8843,27.8115,27.8479,119222.0
2023-09-05 15:30:00,30.57,30.61,30.54,30.58,152703.0,27.8388,27.8752,27.8115,27.8479,152703.0
2023-09-05 15:40:00,30.57,30.58,30.48,30.49,159954.0,27.8388,27.8479,27.7568,27.766,159954.0
2023-09-05 15:50:00,30.48,30.49,30.43,30.44,519990.0,27.7568,27.766,27.7113,27.7204,519990.0
2023-09-06 09:30:00,30.15,30.22,29.96,30.13,268688.0,27.4563,27.5201,27.2833,27.4381,268688.0
2023-09-06 09:40:00,30.13,30.29,30.11,30.18,156236.0,27.4381,27.5838,27.4199,27.4837,156236.0
2023-09-06 09:50:00,30.17,30.18,30.07,30.08,115307.0,27.4745,27.4837,27.3835,27.3926,115307.0
2023-09-06 10:00:00,30.08,30.2,30.01,30.12,231843.0,27.3926,27.5019,27.3288,27.429,231843.0
2023-09-06 10:10:00,30.11,30.14,30.02,30.06,96523.0,27.4199,27.4472,27.3379,27.3744,96523.0
2023-09-06 10:20:00,30.06,30.07,29.81,29.82,171839.0,27.3744,27.3835,27.1467,27.1558,171839.0
2023-09-06 10:30:00,29.81,29.9,29.8,29.82,223781.0,27.1467,27.2287,27.1376,27.1558,223781.0
2023-09-06 10:40:00,29.82,29.83,29.72,29.75,221709.0,27.1558,27.1649,27.0647,27.0921,221709.0
2023-09-06 10:50:00,29.76,29.82,29.72,29.8,164979.0,27.1012,27.1558,27.0647,27.1376,164979.0
2023-09-06 11:00:00,29.8,29.87,29.77,29.78,168473.0,27.1376,27.2013,27.1103,27.1194,168473.0
2023-09-06 11:10:00,29.79,29.81,29.73,29.77,113652.0,27.1285,27.1467,27.0739,27.1103,113652.0
2023-09-06 11:20:00,29.78,29.8,29.73,29.73,82727.0,27.1194,27.1376,27.0739,27.0739,82727.0
2023-09-06 11:30:00,29.73,29.76,29.67,29.68,149311.0,27.0739,27.1012,27.0192,27.0283,149311.0
2023-09-06 11:40:00,29.69,29.74,29.64,29.73,538709.0,27.0374,27.083,26.9919,27.0739,538709.0
2023-09-06 11:50:00,29.73,29.73,29.69,29.7,117281.0,27.0739,27.0739,27.0374,27.0465,117281.0
2023-09-06 12:00:00,29.7,29.73,29.67,29.7,108726.0,27.0465,27.0739,27.0192,27.0465,108726.0
2023-09-06 12:10:00,29.69,29.72,29.69,29.7,95785.0,27.0374,27.0647,27.0374,27.0465,95785.0
2023-09-06 12:20:00,29.69,29.74,29.67,29.68,115421.0,27.0374,27.083,27.0192,27.0283,115421.0
2023-09-06 12:30:00,29.68,29.72,29.67,29.71,101295.0,27.0283,27.0647,27.0192,27.0556,101295.0
2023-09-06 12:40:00,29.71,29.72,29.65,29.66,138769.0,27.0556,27.0647,27.001,27.0101,138769.0
2023-09-06 12:50:00,29.65,29.68,29.6,29.62,204909.0,27.001,27.0283,26.9555,26.9737,204909.0
2023-09-06 13:00:00,29.61,29.64,29.54,29.61,175987.0,26.9646,26.9919,26.9008,26.9646,175987.0
2023-09-06 13:10:00,29.6,29.7,29.59,29.67,181550.0,26.9555,27.0465,26.9464,27.0192,181550.0
2023-09-06 13:20:00,29.67,29.68,29.6,29.61,99889.0,27.0192,27.0283,26.9555,26.9646,99889.0
2023-09-06 13:30:00,29.61,29.64,29.61,29.64,72613.0,26.9646,26.9919,26.9646,26.9919,72613.0
2023-09-06 13:40:00,29.64,29.67,29.61,29.65,85682.0,26.9919,27.0192,26.9646,27.001,85682.0
2023-09-06 13:50:00,29.65,29.67,29.63,29.65,83132.0,27.001,27.0192,26.9828,27.001,83132.0
2023-09-06 14:00:00,29.66,29.7,29.64,29.7,239895.0,27.0101,27.0465,26.9919,27.0465,239895.0
2023-09-06 14:10:00,29.7,29.74,29.67,29.71,171102.0,27.0465,27.083,27.0192,27.0556,171102.0
2023-09-06 14:20:00,29.71,29.8,29.7,29.79,140463.0,27.0556,27.1376,27.0465,27.1285,140463.0
2023-09-06 14:30:00,29.8,29.84,29.79,29.82,118017.0,27.1376,27.174,27.1285,27.1558,118017.0
2023-09-06 14:40:00,29.82,29.85,29.81,29.85,167585.0,27.1558,27.1831,27.1467,27.1831,167585.0
2023-09-06 14:50:00,29.85,29.89,29.81,29.84,116511.0,27.1831,27.2196,27.1467,27.174,116511.0
2023-09-06 15:00:00,29.84,29.85,29.77,29.77,143306.0,27.174,27.1831,27.1103,27.1103,143306.0
2023-09-06 15:10:00,29.78,29.84,29.76,29.8,140684.0,27.1194,27.174,27.1012,27.1376,140684.0
2023-09-06 15:20:00,29.8,29.83,29.79,29.82,163760.0,27.1376,27.1649,27.1285,27.1558,163760.0
2023-09-06 15:30:00,29.81,29.87,29.8,29.86,216096.0,27.1467,27.2013,27.1376,27.1922,216096.0
2023-09-06 15:40:00,29.85,29.86,29.75,29.78,287648.0,27.1831,27.1922,27.0921,27.1194,287648.0
2023-09-06 15:50:00,29.78,29.8,29.71,29.72,1122688.0,27.1194,27.1376,27.0556,27.0647,1122688.0
2023-09-07 09:30:00,29.48,29.77,29.44,29.71,259355.0,26.8462,27.1103,26.8098,27.0556,259355.0
2023-09-07 09:40:00,29.71,29.71,29.56,29.62,168849.0,27.0556,27.0556,26.919,26.9737,168849.0
2023-09-07 09:50:00,29.61,29.62,29.4,29.41,133125.0,26.9646,26.9737,26.7733,26.7824,133125.0
2023-09-07 10:00:00,29.4,29.44,29.26,29.3,287685.0,26.7733,26.8098,26.6458,26.6823,287685.0
2023-09-07 10:10:00,29.3,29.33,29.17,29.17,199303.0,26.6823,26.7096,26.5639,26.5639,199303.0
2023-09-07 10:20:00,29.18,29.26,29.14,29.24,217141.0,26.573,26.6458,26.5366,26.6276,217141.0
2023-09-07 10:30:00,29.24,29.32,29.23,29.26,234657.0,26.6276,26.7005,26.6185,26.6458,234657.0
2023-09-07 10:40:00,29.26,29.38,29.23,29.35,135523.0,26.6458,26.7551,26.6185,26.7278,135523.0
2023-09-07 10:50:00,29.35,29.41,29.32,29.38,192045.0,26.7278,26.7824,26.7005,26.7551,192045.0
2023-09-07 11:00:00,29.38,29.41,29.37,29.38,79599.0,26.7551,26.7824,26.746,26.7551,79599.0
2023-09-07 11:10:00,29.38,29.47,29.36,29.46,254956.0,26.7551,26.8371,26.7369,26.828,254956.0
2023-09-07 11:20:00,29.46,29.48,29.42,29.47,120152.0,26.828,26.8462,26.7916,26.8371,120152.0
2023-09-07 11:30:00,29.46,29.51,29.43,29.44,85434.0,26.828,26.8735,26.8007,26.8098,85434.0
2023-09-07 11:40:00,29.43,29.49,29.42,29.44,109746.0,26.8007,26.8553,26.7916,26.8098,109746.0
2023-09-07 11:50:00,29.43,29.5,29.41,29.48,153722.0,26.8007,26.8644,26.7824,26.8462,153722.0
2023-09-07 12:00:00,29.48,29.52,29.46,29.49,84902.0,26.8462,26.8826,26.828,26.8553,84902.0
2023-09-07 12:10:00,29.5,29.51,29.45,29.46,63923.0,26.8644,26.8735,26.8189,26.828,63923.0
2023-09-07 12:20:00,29.46,29.46,29.4,29.41,73530.0,26.828,26.828,26.7733,26.7824,73530.0
2023-09-07 12:30:00,29.41,29.45,29.36,29.37,50745.0,26.7824,26.8189,26.7369,26.746,50745.0
2023-09-07 12:40:00,29.37,29.4,29.34,29.37,100585.0,26.746,26.7733,26.7187,26.746,100585.0
2023-09-07 12:50:00,29.37,29.38,29.3,29.32,69905.0,26.746,26.7551,26.6823,26.7005,69905.0
2023-09-07 13:00:00,29.31,29.38,29.28,29.3,117436.0,26.6914,26.7551,26.6641,26.6823,117436.0
2023-09-07 13:10:00,29.3,29.39,29.29,29.37,66101.0,26.6823,26.7642,26.6732,26.746,66101.0
2023-09-07 13:20:00,29.36,29.39,29.33,29.39,65459.0,26.7369,26.7642,26.7096,26.7642,65459.0
2023-09-07 13:30:00,29.39,29.41,29.37,29.4,100479.0,26.7642,26.7824,26.746,26.7733,100479.0
2023-09-07 13:40:00,29.4,29.43,29.36,29.38,76152.0,26.7733,26.8007,26.7369,26.7551,76152.0
2023-09-07 13:50:00,29.38,29.4,29.35,29.38,91692.0,26.7551,26.7733,26.7278,26.7551,91692.0
2023-09-07 14:00:00,29.38,29.43,29.37,29.39,105554.0,26.7551,26.8007,26.746,26.7642,105554.0
2023-09-07 14:10:00,29.4,29.4,29.34,29.35,135018.0,26.7733,26.7733,26.7187,26.7278,135018.0
2023-09-07 14:20:00,29.35,29.38,29.26,29.26,318214.0,26.7278,26.7551,26.6458,26.6458,318214.0
2023-09-07 14:30:00,29.26,29.28,29.21,29.23,166861.0,26.6458,26.6641,26.6003,26.6185,166861.0
2023-09-07 14:40:00,29.23,29.26,29.22,29.24,116474.0,26.6185,26.6458,26.6094,26.6276,116474.0
2023-09-07 14:50:00,29.24,29.28,29.22,29.25,122522.0,26.6276,26.6641,26.6094,26.6367,122522.0
2023-09-07 15:00:00,29.25,29.26,29.17,29.18,88489.0,26.6367,26.6458,26.5639,26.573,88489.0
2023-09-07 15:10:00,29.19,29.24,29.18,29.24,104790.0,26.5821,26.6276,26.573,26.6276,104790.0
2023-09-07 15:20:00,29.24,29.26,29.2,29.24,96069.0,26.6276,26.6458,26.5912,26.6276,96069.0
2023-09-07 15:30:00,29.24,29.3,29.24,29.28,150989.0,26.6276,26.6823,26.6276,26.6641,150989.0
2023-09-07 15:40:00,29.28,29.3,29.27,29.29,170041.0,26.6641,26.6823,26.655,26.6732,170041.0
2023-09-07 15:50:00,29.29,29.31,29.24,29.27,840927.0,26.6732,26.6914,26.6276,26.655,840927.0
2023-09-08 09:30:00,29.5,29.69,29.21,29.24,245820.0,26.8644,27.0374,26.6003,26.6276,245820.0
2023-09-08 09:40:00,29.25,29.3,29.11,29.17,198287.0,26.6367,26.6823,26.5092,26.5639,198287.0
2023-09-08 09:50:00,29.18,29.26,29.11,29.21,207063.0,26.573,26.6458,26.5092,26.6003,207063.0
2023-09-08 10:00:00,29.21,29.4,29.2,29.32,180919.0,26.6003,26.7733,26.5912,26.7005,180919.0
2023-09-08 10:10:00,29.33,29.38,29.3,29.37,169482.0,26.7096,26.7551,26.6823,26.746,169482.0
2023-09-08 10:20:00,29.37,29.46,29.36,29.39,228868.0,26.746,26.828,26.7369,26.7642,228868.0
2023-09-08 10:30:00,29.39,29.49,29.34,29.48,137975.0,26.7642,26.8553,26.7187,26.8462,137975.0
2023-09-08 10:40:00,29.47,29.48,29.41,29.46,101051.0,26.8371,26.8462,26.7824,26.828,101051.0
2023-09-08 10:50:00,29.46,29.62,29.46,29.61,123790.0,26.828,26.9737,26.828,26.9646,123790.0
2023-09-08 11:00:00,29.61,29.7,29.6,29.68,147581.0,26.9646,27.0465,26.9555,27.0283,147581.0
2023-09-08 11:10:00,29.68,29.7,29.64,29.68,121380.0,27.0283,27.0465,26.9919,27.0283,121380.0
2023-09-08 11:20:00,29.68,29.8,29.68,29.77,316237.0,27.0283,27.1376,27.0283,27.1103,316237.0
2023-09-08 11:30:00,29.77,29.79,29.71,29.78,146275.0,27.1103,27.1285,27.0556,27.1194,146275.0
2023-09-08 11:40:00,29.78,29.81,29.71,29.79,165855.0,27.1194,27.1467,27.0556,27.1285,165855.0
2023-09-08 11:50:00,29.8,29.8,29.66,29.68,182922.0,27.1376,27.1376,27.0101,27.0283,182922.0
2023-09-08 12:00:00,29.67,29.7,29.61,29.69,236819.0,27.0192,27.0465,26.9646,27.0374,236819.0
2023-09-08 12:10:00,29.69,29.77,29.65,29.77,139317.0,27.0374,27.1103,27.001,27.1103,139317.0
2023-09-08 12:20:00,29.76,29.8,29.74,29.77,215175.0,27.1012,27.1376,27.083,27.1103,215175.0
2023-09-08 12:30:00,29.76,29.8,29.73,29.79,178786.0,27.1012,27.1376,27.0739,27.1285,178786.0
2023-09-08 12:40:00,29.78,29.85,29.76,29.8,424719.0,27.1194,27.1831,27.1012,27.1376,424719.0
2023-09-08 12:50:00,29.79,29.85,29.77,29.83,167174.0,27.1285,27.1831,27.1103,27.1649,167174.0
2023-09-08 13:00:00,29.83,29.83,29.77,29.8,405333.0,27.1649,27.1649,27.1103,27.1376,405333.0
2023-09-08 13:10:00,29.8,29.86,29.77,29.84,115353.0,27.1376,27.1922,27.1103,27.174,115353.0
2023-09-08 13:20:00,29.84,29.87,29.81,29.84,102239.0,27.174,27.2013,27.1467,27.174,102239.0
2023-09-08 13:30:00,29.83,29.84,29.75,29.78,114450.0,27.1649,27.174,27.0921,27.1194,114450.0
2023-09-08 13:40:00,29.77,29.79,29.7,29.71,97463.0,27.1103,27.1285,27.0465,27.0556,97463.0
2023-09-08 13:50:00,29.71,29.71,29.67,29.68,63794.0,27.0556,27.0556,27.0192,27.0283,63794.0
2023-09-08 14:00:00,29.69,29.75,29.68,29.73,67026.0,27.0374,27.0921,27.0283,27.0739,67026.0
2023-09-08 14:10:00,29.73,29.73,29.66,29.72,121656.0,27.0739,27.0739,27.0101,27.0647,121656.0
2023-09-08 14:20:00,29.71,29.77,29.69,29.75,112321.0,27.0556,27.1103,27.0374,27.0921,112321.0
2023-09-08 14:30:00,29.75,29.75,29.68,29.68,95598.0,27.0921,27.0921,27.0283,27.0283,95598.0
2023-09-08 14:40:00,29.69,29.73,29.67,29.7,90699.0,27.0374,27.0739,27.0192,27.0465,90699.0
2023-09-08 14:50:00,29.7,29.71,29.68,29.69,87212.0,27.0465,27.0556,27.0283,27.0374,87212.0
2023-09-08 15:00:00,29.69,29.71,29.65,29.68,110309.0,27.0374,27.0556,27.001,27.0283,110309.0
2023-09-08 15:10:00,29.68,29.71,29.65,29.66,127103.0,27.0283,27.0556,27.001,27.0101,127103.0
2023-09-08 15:20:00,29.65,29.68,29.64,29.64,163919.0,27.001,27.0283,26.9919,26.9919,163919.0
2023-09-08 15:30:00,29.65,29.67,29.62,29.64,215957.0,27.001,27.0192,26.9737,26.9919,215957.0
2023-09-08 15:40:00,29.64,29.72,29.63,29.71,261119.0,26.9919,27.0647,26.9828,27.0556,261119.0
2023-09-08 15:50:00,29.72,29.79,29.7,29.79,718167.0,27.0647,27.1285,27.0465,27.1285,718167.0
2023-09-11 09:30:00,30.29,30.65,30.23,30.54,429194.0,27.5838,27.9117,27.5292,27.8115,429194.0
2023-09-11 09:40:00,30.53,30.67,30.15,30.21,349827.0,27.8024,27.9299,27.4563,27.511,349827.0
2023-09-11 09:50:00,30.21,30.24,30.08,30.1,290492.0,27.511,27.5383,27.3926,27.4108,290492.0
2023-09-11 10:00:00,30.1,30.15,29.97,30.14,354373.0,27.4108,27.4563,27.2924,27.4472,354373.0
2023-09-11 10:10:00,30.15,30.33,30.12,30.33,195225.0,27.4563,27.6202,27.429,27.6202,195225.0
2023-09-11 10:20:00,30.33,30.33,30.24,30.27,302213.0,27.6202,27.6202,27.5383,27.5656,302213.0
2023-09-11 10:30:00,30.27,30.29,30.15,30.22,142775.0,27.5656,27.5838,27.4563,27.5201,142775.0
2023-09-11 10:40:00,30.22,30.25,30.15,30.23,163955.0,27.5201,27.5474,27.4563,27.5292,163955.0
2023-09-11 10:50:00,30.23,30.39,30.22,30.36,445264.0,27.5292,27.6749,27.5201,27.6476,445264.0
2023-09-11 11:00:00,30.35,30.4,30.3,30.3,280221.0,27.6385,27.684,27.5929,27.5929,280221.0
2023-09-11 11:10:00,30.3,30.37,30.27,30.36,158020.0,27.5929,27.6567,27.5656,27.6476,158020.0
2023-09-11 11:20:00,30.35,30.41,30.34,30.36,148475.0,27.6385,27.6931,27.6294,27.6476,148475.0
2023-09-11 11:30:00,30.36,30.36,30.12,30.14,126261.0,27.6476,27.6476,27.429,27.4472,126261.0
2023-09-11 11:40:00,30.14,30.15,30.07,30.09,218724.0,27.4472,27.4563,27.3835,27.4017,218724.0
2023-09-11 11:50:00,30.1,30.13,30.04,30.11,252331.0,27.4108,27.4381,27.3562,27.4199,252331.0
2023-09-11 12:00:00,30.11,30.17,30.06,30.16,155538.0,27.4199,27.4745,27.3744,27.4654,155538.0
2023-09-11 12:10:00,30.16,30.22,30.13,30.19,117962.0,27.4654,27.5201,27.4381,27.4928,117962.0
2023-09-11 12:20:00,30.18,30.21,30.14,30.21,85112.0,27.4837,27.511,27.4472,27.511,85112.0
2023-09-11 12:30:00,30.21,30.22,30.15,30.15,113538.0,27.511,27.5201,27.4563,27.4563,113538.0
2023-09-11 12:40:00,30.15,30.18,30.12,30.16,100827.0,27.4563,27.4837,27.429,27.4654,100827.0
2023-09-11 12:50:00,30.16,30.17,30.13,30.16,77745.0,27.4654,27.4745,27.4381,27.4654,77745.0
2023-09-11 13:00:00,30.16,30.18,30.13,30.14,101040.0,27.4654,27.4837,27.4381,27.4472,101040.0
2023-09-11 13:10:00,30.14,30.15,30.09,30.13,135764.0,27.4472,27.4563,27.4017,27.4381,135764.0
2023-09-11 13:20:00,30.13,30.15,30.08,30.1,128513.0,27.4381,27.4563,27.3926,27.4108,128513.0
2023-09-11 13:30:00,30.1,30.1,30.05,30.1,127777.0,27.4108,27.4108,27.3653,27.4108,127777.0
2023-09-11 13:40:00,30.1,30.1,30.05,30.09,75050.0,27.4108,27.4108,27.3653,27.4017,75050.0
2023-09-11 13:50:00,30.08,30.09,30.05,30.07,72877.0,27.3926,27.4017,27.3653,27.3835,72877.0
2023-09-11 14:00:00,30.07,30.07,30.01,30.03,87918.0,27.3835,27.3835,27.3288,27.3471,87918.0
2023-09-11 14:10:00,30.02,30.03,30.0,30.02,75233.0,27.3379,27.3471,27.3197,27.3379,75233.0
2023-09-11 14:20:00,30.02,30.03,29.99,30.02,91594.0,27.3379,27.3471,27.3106,27.3379,91594.0
2023-09-11 14:30:00,30.02,30.05,30.0,30.02,94327.0,27.3379,27.3653,27.3197,27.3379,94327.0
2023-09-11 14:40:00,30.01,30.03,30.0,30.03,64257.0,27.3288,27.3471,27.3197,27.3471,64257.0
2023-09-11 14:50:00,30.02,30.04,30.0,30.03,131364.0,27.3379,27.3562,27.3197,27.3471,131364.0
2023-09-11 15:00:00,30.03,30.14,30.02,30.14,148886.0,27.3471,27.4472,27.3379,27.4472,148886.0
2023-09-11 15:10:00,30.14,30.14,30.06,30.07,93027.0,27.4472,27.4472,27.3744,27.3835,93027.0
2023-09-11 15:20:00,30.06,30.13,30.06,30.13,201990.0,27.3744,27.4381,27.3744,27.4381,201990.0
2023-09-11 15:30:00,30.13,30.16,30.11,30.15,165336.0,27.4381,27.4654,27.4199,27.4563,165336.0
2023-09-11 15:40:00,30.15,30.16,30.07,30.1,370849.0,27.4563,27.4654,27.3835,27.4108,370849.0
2023-09-11 15:50:00,30.1,30.12,30.05,30.12,1196294.0,27.4108,27.429,27.3653,27.429,1196294.0
2023-09-12 09:30:00,30.37,30.8,30.27,30.77,273960.0,27.6567,28.0483,27.5656,28.0209,273960.0
2023-09-12 09:40:00,30.76,30.8,30.5,30.54,262943.0,28.0118,28.0483,27.7751,27.8115,262943.0
2023-09-12 09:50:00,30.53,30.6,30.48,30.55,124114.0,27.8024,27.8661,27.7568,27.8206,124114.0
2023-09-12 10:00:00,30.55,30.59,30.25,30.27,347833.0,27.8206,27.857,27.5474,27.5656,347833.0
2023-09-12 10:10:00,30.27,30.3,30.21,30.28,146379.0,27.5656,27.5929,27.511,27.5747,146379.0
2023-09-12 10:20:00,30.28,30.29,30.16,30.18,142113.0,27.5747,27.5838,27.4654,27.4837,142113.0
2023-09-12 10:30:00,30.18,30.22,30.16,30.19,141387.0,27.4837,27.5201,27.4654,27.4928,141387.0
2023-09-12 10:40:00,30.19,30.29,30.15,30.21,292041.0,27.4928,27.5838,27.4563,27.511,292041.0
2023-09-12 10:50:00,30.2,30.29,30.18,30.21,483357.0,27.5019,27.5838,27.4837,27.511,483357.0
2023-09-12 11:00:00,30.21,30.26,30.14,30.15,221682.0,27.511,27.5565,27.4472,27.4563,221682.0
2023-09-12 11:10:00,30.15,30.35,30.15,30.28,181801.0,27.4563,27.6385,27.4563,27.5747,181801.0
2023-09-12 11:20:00,30.29,30.32,30.26,30.3,180499.0,27.5838,27.6111,27.5565,27.5929,180499.0
2023-09-12 11:30:00,30.3,30.3,30.22,30.22,128849.0,27.5929,27.5929,27.5201,27.5201,128849.0
2023-09-12 11:40:00,30.22,30.25,30.18,30.21,114094.0,27.5201,27.5474,27.4837,27.511,114094.0
2023-09-12 11:50:00,30.21,30.32,30.21,30.28,102751.0,27.511,27.6111,27.511,27.5747,102751.0
2023-09-12 12:00:00,30.29,30.35,30.25,30.27,93803.0,27.5838,27.6385,27.5474,27.5656,93803.0
2023-09-12 12:10:00,30.27,30.31,30.26,30.3,121633.0,27.5656,27.602,27.5565,27.5929,121633.0
2023-09-12 12:20:00,30.31,30.4,30.3,30.33,112754.0,27.602,27.684,27.5929,27.6202,112754.0
2023-09-12 12:30:00,30.34,30.36,30.31,30.33,119910.0,27.6294,27.6476,27.602,27.6202,119910.0
2023-09-12 12:40:00,30.33,30.37,30.32,30.33,143622.0,27.6202,27.6567,27.6111,27.6202,143622.0
2023-09-12 12:50:00,30.32,30.35,30.3,30.34,119617.0,27.6111,27.6385,27.5929,27.6294,119617.0
2023-09-12 13:00:00,30.35,30.37,30.3,30.32,201444.0,27.6385,27.6567,27.5929,27.6111,201444.0
2023-09-12 13:10:00,30.32,30.34,30.3,30.31,225650.0,27.6111,27.6294,27.5929,27.602,225650.0
2023-09-12 13:20:00,30.31,30.41,30.31,30.4,208579.0,27.602,27.6931,27.602,27.684,208579.0
2023-09-12 13:30:00,30.4,30.43,30.36,30.39,118052.0,27.684,27.7113,27.6476,27.6749,118052.0
2023-09-12 13:40:00,30.39,30.4,30.32,30.34,95609.0,27.6749,27.684,27.6111,27.6294,95609.0
2023-09-12 13:50:00,30.34,30.36,30.3,30.3,123112.0,27.6294,27.6476,27.5929,27.5929,123112.0
2023-09-12 14:00:00,30.3,30.31,30.2,30.21,112701.0,27.5929,27.602,27.5019,27.511,112701.0
2023-09-12 14:10:00,30.21,30.27,30.2,30.24,199893.0,27.511,27.5656,27.5019,27.5383,199893.0
2023-09-12 14:20:00,30.23,30.24,30.19,30.2,216392.0,27.5292,27.5383,27.4928,27.5019,216392.0
2023-09-12 14:30:00,30.19,30.2,30.11,30.14,151528.0,27.4928,27.5019,27.4199,27.4472,151528.0
2023-09-12 14:40:00,30.14,30.17,30.09,30.1,121560.0,27.4472,27.4745,27.4017,27.4108,121560.0
2023-09-12 14:50:00,30.1,30.1,29.95,29.96,154935.0,27.4108,27.4108,27.2742,27.2833,154935.0
2023-09-12 15:00:00,29.95,29.96,29.92,29.94,166772.0,27.2742,27.2833,27.2469,27.2651,166772.0
2023-09-12 15:10:00,29.94,30.03,29.93,29.96,283985.0,27.2651,27.3471,27.256,27.2833,283985.0
2023-09-12 15:20:00,29.96,30.01,29.94,30.01,213765.0,27.2833,27.3288,27.2651,27.3288,213765.0
2023-09-12 15:30:00,30.01,30.02,29.97,29.98,161756.0,27.3288,27.3379,27.2924,27.3015,161756.0
2023-09-12 15:40:00,29.98,30.0,29.93,29.95,242581.0,27.3015,27.3197,27.256,27.2742,242581.0
2023-09-12 15:50:00,29.96,30.02,29.94,30.0,775856.0,27.2833,27.3379,27.2651,27.3197,775856.0
2023-09-13 09:30:00,30.23,30.33,29.95,30.01,237552.0,27.5292,27.6202,27.2742,27.3288,237552.0
2023-09-13 09:40:00,30.0,30.0,29.32,29.33,296919.0,27.3197,27.3197,26.7005,26.7096,296919.0
2023-09-13 09:50:00,29.33,29.42,29.24,29.4,243818.0,26.7096,26.7916,26.6276,26.7733,243818.0
2023-09-13 10:00:00,29.4,29.53,29.24,29.29,302112.0,26.7733,26.8917,26.6276,26.6732,302112.0
2023-09-13 10:10:00,29.29,29.3,29.18,29.2,259640.0,26.6732,26.6823,26.573,26.5912,259640.0
2023-09-13 10:20:00,29.19,29.2,29.03,29.04,412308.0,26.5821,26.5912,26.4364,26.4455,412308.0
2023-09-13 10:30:00,29.04,29.15,29.02,29.1,297794.0,26.4455,26.5457,26.4273,26.5001,297794.0
2023-09-13 10:40:00,29.11,29.15,29.04,29.13,322936.0,26.5092,26.5457,26.4455,26.5275,322936.0
2023-09-13 10:50:00,29.13,29.2,29.1,29.18,115057.0,26.5275,26.5912,26.5001,26.573,115057.0
2023-09-13 11:00:00,29.19,29.19,28.95,28.97,461448.0,26.5821,26.5821,26.3635,26.3818,461448.0
2023-09-13 11:10:00,28.97,29.08,28.96,29.01,204673.0,26.3818,26.4819,26.3726,26.4182,204673.0
2023-09-13 11:20:00,29.01,29.03,28.94,28.98,270233.0,26.4182,26.4364,26.3544,26.3909,270233.0
2023-09-13 11:30:00,28.98,29.0,28.93,28.96,161890.0,26.3909,26.4091,26.3453,26.3726,161890.0
2023-09-13 11:40:00,28.96,29.01,28.9,28.9,92035.0,26.3726,26.4182,26.318,26.318,92035.0
2023-09-13 11:50:00,28.91,28.91,28.78,28.83,181080.0,26.3271,26.3271,26.2087,26.2543,181080.0
2023-09-13 12:00:00,28.83,28.83,28.75,28.8,159556.0,26.2543,26.2543,26.1814,26.2269,159556.0
2023-09-13 12:10:00,28.79,28.83,28.7,28.73,209694.0,26.2178,26.2543,26.1359,26.1632,209694.0
2023-09-13 12:20:00,28.72,28.73,28.64,28.71,207091.0,26.1541,26.1632,26.0812,26.145,207091.0
2023-09-13 12:30:00,28.71,28.75,28.59,28.61,164513.0,26.145,26.1814,26.0357,26.0539,164513.0
2023-09-13 12:40:00,28.6,28.68,28.57,28.66,208742.0,26.0448,26.1177,26.0175,26.0995,208742.0
2023-09-13 12:50:00,28.67,28.74,28.66,28.71,150765.0,26.1086,26.1723,26.0995,26.145,150765.0
2023-09-13 13:00:00,28.71,28.79,28.7,28.7,241676.0,26.145,26.2178,26.1359,26.1359,241676.0
2023-09-13 13:10:00,28.71,28.74,28.65,28.71,327753.0,26.145,26.1723,26.0903,26.145,327753.0
2023-09-13 13:20:00,28.72,28.75,28.65,28.67,185596.0,26.1541,26.1814,26.0903,26.1086,185596.0
2023-09-13 13:30:00,28.67,28.7,28.65,28.67,141159.0,26.1086,26.1359,26.0903,26.1086,141159.0
2023-09-13 13:40:00,28.67,28.74,28.62,28.65,138502.0,26.1086,26.1723,26.063,26.0903,138502.0
2023-09-13 13:50:00,28.65,28.7,28.63,28.69,140792.0,26.0903,26.1359,26.0721,26.1268,140792.0
2023-09-13 14:00:00,28.69,28.7,28.55,28.61,195219.0,26.1268,26.1359,25.9993,26.0539,195219.0
2023-09-13 14:10:00,28.62,28.62,28.54,28.55,131065.0,26.063,26.063,25.9902,25.9993,131065.0
2023-09-13 14:20:00,28.54,28.55,28.5,28.52,151469.0,25.9902,25.9993,25.9537,25.972,151469.0
2023-09-13 14:30:00,28.52,28.57,28.5,28.55,183510.0,25.972,26.0175,25.9537,25.9993,183510.0
2023-09-13 14:40:00,28.55,28.64,28.54,28.55,328361.0,25.9993,26.0812,25.9902,25.9993,328361.0
2023-09-13 14:50:00,28.55,28.57,28.46,28.52,346257.0,25.9993,26.0175,25.9173,25.972,346257.0
2023-09-13 15:00:00,28.52,28.54,28.45,28.49,134080.0,25.972,25.9902,25.9082,25.9446,134080.0
2023-09-13 15:10:00,28.49,28.6,28.48,28.57,171646.0,25.9446,26.0448,25.9355,26.0175,171646.0
2023-09-13 15:20:00,28.58,28.6,28.51,28.53,296965.0,26.0266,26.0448,25.9629,25.9811,296965.0
2023-09-13 15:30:00,28.53,28.63,28.52,28.63,238506.0,25.9811,26.0721,25.972,26.0721,238506.0
2023-09-13 15:40:00,28.62,28.65,28.6,28.62,401289.0,26.063,26.0903,26.0448,26.063,401289.0
2023-09-13 15:50:00,28.62,28.67,28.57,28.62,1049696.0,26.063,26.1086,26.0175,26.063,1049696.0
2023-09-14 09:30:00,29.05,29.37,28.9,29.19,393372.0,26.4546,26.746,26.318,26.5821,393372.0
2023-09-14 09:40:00,29.21,29.37,29.15,29.32,617577.0,26.6003,26.746,26.5457,26.7005,617577.0
2023-09-14 09:50:00,29.32,29.52,29.31,29.42,760687.0,26.7005,26.8826,26.6914,26.7916,760687.0
2023-09-14 10:00:00,29.42,29.51,29.29,29.31,387116.0,26.7916,26.8735,26.6732,26.6914,387116.0
2023-09-14 10:10:00,29.3,29.31,29.2,29.27,172373.0,26.6823,26.6914,26.5912,26.655,172373.0
2023-09-14 10:20:00,29.26,29.35,29.22,29.33,292705.0,26.6458,26.7278,26.6094,26.7096,292705.0
2023-09-14 10:30:00,29.34,29.47,29.3,29.42,292863.0,26.7187,26.8371,26.6823,26.7916,292863.0
2023-09-14 10:40:00,29.42,29.44,29.33,29.35,112948.0,26.7916,26.8098,26.7096,26.7278,112948.0
2023-09-14 10:50:00,29.35,29.45,29.34,29.4,148864.0,26.7278,26.8189,26.7187,26.7733,148864.0
2023-09-14 11:00:00,29.4,29.55,29.39,29.53,325235.0,26.7733,26.9099,26.7642,26.8917,325235.0
2023-09-14 11:10:00,29.53,29.55,29.43,29.43,284508.0,26.8917,26.9099,26.8007,26.8007,284508.0
2023-09-14 11:20:00,29.43,29.46,29.37,29.44,110193.0,26.8007,26.828,26.746,26.8098,110193.0
2023-09-14 11:30:00,29.45,29.45,29.41,29.41,90663.0,26.8189,26.8189,26.7824,26.7824,90663.0
2023-09-14 11:40:00,29.42,29.48,29.39,29.46,114917.0,26.7916,26.8462,26.7642,26.828,114917.0
2023-09-14 11:50:00,29.46,29.51,29.41,29.48,83806.0,26.828,26.8735,26.7824,26.8462,83806.0
2023-09-14 12:00:00,29.48,29.49,29.43,29.46,85885.0,26.8462,26.8553,26.8007,26.828,85885.0
2023-09-14 12:10:00,29.46,29.46,29.38,29.42,87009.0,26.828,26.828,26.7551,26.7916,87009.0
2023-09-14 12:20:00,29.42,29.45,29.34,29.39,136338.0,26.7916,26.8189,26.7187,26.7642,136338.0
2023-09-14 12:30:00,29.39,29.42,29.36,29.39,59271.0,26.7642,26.7916,26.7369,26.7642,59271.0
2023-09-14 12:40:00,29.39,29.41,29.36,29.39,65496.0,26.7642,26.7824,26.7369,26.7642,65496.0
2023-09-14 12:50:00,29.4,29.41,29.35,29.37,251022.0,26.7733,26.7824,26.7278,26.746,251022.0
2023-09-14 13:00:00,29.37,29.38,29.32,29.35,419138.0,26.746,26.7551,26.7005,26.7278,419138.0
2023-09-14 13:10:00,29.35,29.39,29.33,29.34,96770.0,26.7278,26.7642,26.7096,26.7187,96770.0
2023-09-14 13:20:00,29.34,29.38,29.33,29.36,67947.0,26.7187,26.7551,26.7096,26.7369,67947.0
2023-09-14 13:30:00,29.37,29.39,29.32,29.35,142901.0,26.746,26.7642,26.7005,26.7278,142901.0
2023-09-14 13:40:00,29.35,29.35,29.31,29.34,83422.0,26.7278,26.7278,26.6914,26.7187,83422.0
2023-09-14 13:50:00,29.35,29.42,29.34,29.35,440143.0,26.7278,26.7916,26.7187,26.7278,440143.0
2023-09-14 14:00:00,29.34,29.39,29.34,29.36,94787.0,26.7187,26.7642,26.7187,26.7369,94787.0
2023-09-14 14:10:00,29.37,29.4,29.34,29.34,82572.0,26.746,26.7733,26.7187,26.7187,82572.0
2023-09-14 14:20:00,29.34,29.39,29.32,29.37,269559.0,26.7187,26.7642,26.7005,26.746,269559.0
2023-09-14 14:30:00,29.36,29.38,29.33,29.36,360045.0,26.7369,26.7551,26.7096,26.7369,360045.0
2023-09-14 14:40:00,29.36,29.4,29.33,29.38,182589.0,26.7369,26.7733,26.7096,26.7551,182589.0
2023-09-14 14:50:00,29.38,29.42,29.33,29.35,221613.0,26.7551,26.7916,26.7096,26.7278,221613.0
2023-09-14 15:00:00,29.36,29.46,29.34,29.42,373365.0,26.7369,26.828,26.7187,26.7916,373365.0
2023-09-14 15:10:00,29.42,29.44,29.38,29.42,90565.0,26.7916,26.8098,26.7551,26.7916,90565.0
2023-09-14 15:20:00,29.42,29.43,29.37,29.38,109155.0,26.7916,26.8007,26.746,26.7551,109155.0
2023-09-14 15:30:00,29.39,29.4,29.3,29.36,516826.0,26.7642,26.7733,26.6823,26.7369,516826.0
2023-09-14 15:40:00,29.36,29.38,29.34,29.37,261154.0,26.7369,26.7551,26.7187,26.746,261154.0
2023-09-14 15:50:00,29.37,29.43,29.34,29.42,861816.0,26.746,26.8007,26.7187,26.7916,861816.0
2023-09-15 09:30:00,28.65,29.12,28.44,29.01,2136035.0,26.0903,26.5184,25.8991,26.4182,2136035.0
2023-09-15 09:40:00,29.0,29.1,28.81,28.94,920821.0,26.4091,26.5001,26.236,26.3544,920821.0
2023-09-15 09:50:00,28.93,28.98,28.8,28.85,773471.0,26.3453,26.3909,26.2269,26.2725,773471.0
2023-09-15 10:00:00,28.86,29.03,28.84,28.94,1043179.0,26.2816,26.4364,26.2634,26.3544,1043179.0
2023-09-15 10:10:00,28.94,28.94,28.69,28.87,713547.0,26.3544,26.3544,26.1268,26.2907,713547.0
2023-09-15 10:20:00,28.87,28.92,28.79,28.8,363547.0,26.2907,26.3362,26.2178,26.2269,363547.0
2023-09-15 10:30:00,28.8,28.93,28.79,28.88,252431.0,26.2269,26.3453,26.2178,26.2998,252431.0
2023-09-15 10:40:00,28.87,28.88,28.79,28.8,155621.0,26.2907,26.2998,26.2178,26.2269,155621.0
2023-09-15 10:50:00,28.8,28.81,28.7,28.71,173013.0,26.2269,26.236,26.1359,26.145,173013.0
2023-09-15 11:00:00,28.71,28.78,28.7,28.76,217689.0,26.145,26.2087,26.1359,26.1905,217689.0
2023-09-15 11:10:00,28.75,28.86,28.73,28.84,233624.0,26.1814,26.2816,26.1632,26.2634,233624.0
2023-09-15 11:20:00,28.84,28.91,28.82,28.88,186065.0,26.2634,26.3271,26.2452,26.2998,186065.0
2023-09-15 11:30:00,28.88,28.9,28.83,28.85,254857.0,26.2998,26.318,26.2543,26.2725,254857.0
2023-09-15 11:40:00,28.85,28.91,28.84,28.9,175820.0,26.2725,26.3271,26.2634,26.318,175820.0
2023-09-15 11:50:00,28.89,28.94,28.88,28.89,141074.0,26.3089,26.3544,26.2998,26.3089,141074.0
2023-09-15 12:00:00,28.89,28.96,28.88,28.94,140376.0,26.3089,26.3726,26.2998,26.3544,140376.0
2023-09-15 12:10:00,28.94,28.94,28.86,28.89,211474.0,26.3544,26.3544,26.2816,26.3089,211474.0
2023-09-15 12:20:00,28.89,28.89,28.78,28.82,154399.0,26.3089,26.3089,26.2087,26.2452,154399.0
2023-09-15 12:30:00,28.82,28.83,28.79,28.81,113206.0,26.2452,26.2543,26.2178,26.236,113206.0
2023-09-15 12:40:00,28.81,28.84,28.8,28.82,81023.0,26.236,26.2634,26.2269,26.2452,81023.0
2023-09-15 12:50:00,28.82,28.82,28.74,28.74,191564.0,26.2452,26.2452,26.1723,26.1723,191564.0
2023-09-15 13:00:00,28.74,28.8,28.69,28.73,277089.0,26.1723,26.2269,26.1268,26.1632,277089.0
2023-09-15 13:10:00,28.73,28.74,28.7,28.71,189700.0,26.1632,26.1723,26.1359,26.145,189700.0
2023-09-15 13:20:00,28.72,28.74,28.68,28.7,210327.0,26.1541,26.1723,26.1177,26.1359,210327.0
2023-09-15 13:30:00,28.7,28.77,28.66,28.77,105746.0,26.1359,26.1996,26.0995,26.1996,105746.0
2023-09-15 13:40:00,28.77,28.85,28.76,28.8,140377.0,26.1996,26.2725,26.1905,26.2269,140377.0
2023-09-15 13:50:00,28.8,28.86,28.79,28.86,93845.0,26.2269,26.2816,26.2178,26.2816,93845.0
2023-09-15 14:00:00,28.85,28.86,28.81,28.83,142162.0,26.2725,26.2816,26.236,26.2543,142162.0
2023-09-15 14:10:00,28.83,28.85,28.79,28.85,135765.0,26.2543,26.2725,26.2178,26.2725,135765.0
2023-09-15 14:20:00,28.85,28.88,28.84,28.85,142229.0,26.2725,26.2998,26.2634,26.2725,142229.0
2023-09-15 14:30:00,28.85,28.89,28.85,28.88,172383.0,26.2725,26.3089,26.2725,26.2998,172383.0
2023-09-15 14:40:00,28.88,28.9,28.87,28.9,169059.0,26.2998,26.318,26.2907,26.318,169059.0
2023-09-15 14:50:00,28.9,28.97,28.88,28.96,351517.0,26.318,26.3818,26.2998,26.3726,351517.0
2023-09-15 15:00:00,28.95,28.97,28.9,28.93,175082.0,26.3635,26.3818,26.318,26.3453,175082.0
2023-09-15 15:10:00,28.93,28.97,28.92,28.96,122615.0,26.3453,26.3818,26.3362,26.3726,122615.0
2023-09-15 15:20:00,28.96,28.97,28.94,28.96,198824.0,26.3726,26.3818,26.3544,26.3726,198824.0
2023-09-15 15:30:00,28.96,29.01,28.94,28.95,191266.0,26.3726,26.4182,26.3544,26.3635,191266.0
2023-09-15 15:40:00,28.94,29.0,28.91,28.95,454564.0,26.3544,26.4091,26.3271,26.3635,454564.0
2023-09-15 15:50:00,28.96,29.04,28.95,29.0,1196914.0,26.3726,26.4455,26.3635,26.4091,1196914.0
2023-09-18 09:30:00,28.8,28.8,28.35,28.43,413010.0,26.2269,26.2269,25.8171,25.89,413010.0
2023-09-18 09:40:00,28.43,28.48,28.24,28.27,340544.0,25.89,25.9355,25.717,25.7443,340544.0
2023-09-18 09:50:00,28.27,28.38,28.24,28.31,331300.0,25.7443,25.8445,25.717,25.7807,331300.0
2023-09-18 10:00:00,28.31,28.52,28.3,28.5,189928.0,25.7807,25.972,25.7716,25.9537,189928.0
2023-09-18 10:10:00,28.5,28.52,28.42,28.45,175813.0,25.9537,25.972,25.8809,25.9082,175813.0
2023-09-18 10:20:00,28.45,28.5,28.39,28.45,386417.0,25.9082,25.9537,25.8536,25.9082,386417.0
2023-09-18 10:30:00,28.44,28.65,28.44,28.65,168120.0,25.8991,26.0903,25.8991,26.0903,168120.0
2023-09-18 10:40:00,28.65,28.68,28.59,28.64,230646.0,26.0903,26.1177,26.0357,26.0812,230646.0
2023-09-18 10:50:00,28.64,28.75,28.62,28.64,302329.0,26.0812,26.1814,26.063,26.0812,302329.0
2023-09-18 11:00:00,28.63,28.65,28.59,28.63,106863.0,26.0721,26.0903,26.0357,26.0721,106863.0
2023-09-18 11:10:00,28.63,28.69,28.63,28.67,125720.0,26.0721,26.1268,26.0721,26.1086,125720.0
2023-09-18 11:20:00,28.67,28.72,28.63,28.71,122816.0,26.1086,26.1541,26.0721,26.145,122816.0
2023-09-18 11:30:00,28.71,28.77,28.7,28.76,112966.0,26.145,26.1996,26.1359,26.1905,112966.0
2023-09-18 11:40:00,28.77,28.77,28.73,28.74,104171.0,26.1996,26.1996,26.1632,26.1723,104171.0
2023-09-18 11:50:00,28.75,28.79,28.7,28.75,188026.0,26.1814,26.2178,26.1359,26.1814,188026.0
2023-09-18 12:00:00,28.75,28.76,28.7,28.73,133313.0,26.1814,26.1905,26.1359,26.1632,133313.0
2023-09-18 12:10:00,28.73,28.74,28.7,28.73,106150.0,26.1632,26.1723,26.1359,26.1632,106150.0
2023-09-18 12:20:00,28.73,28.75,28.68,28.69,58520.0,26.1632,26.1814,26.1177,26.1268,58520.0
2023-09-18 12:30:00,28.69,28.75,28.68,28.73,116440.0,26.1268,26.1814,26.1177,26.1632,116440.0
2023-09-18 12:40:00,28.73,28.76,28.7,28.75,130244.0,26.1632,26.1905,26.1359,26.1814,130244.0
2023-09-18 12:50:00,28.75,28.75,28.71,28.72,204238.0,26.1814,26.1814,26.145,26.1541,204238.0
2023-09-18 13:00:00,28.72,28.76,28.67,28.68,91080.0,26.1541,26.1905,26.1086,26.1177,91080.0
2023-09-18 13:10:00,28.68,28.69,28.63,28.65,101062.0,26.1177,26.1268,26.0721,26.0903,101062.0
2023-09-18 13:20:00,28.64,28.7,28.64,28.67,123711.0,26.0812,26.1359,26.0812,26.1086,123711.0
2023-09-18 13:30:00,28.67,28.7,28.66,28.69,124052.0,26.1086,26.1359,26.0995,26.1268,124052.0
2023-09-18 13:40:00,28.7,28.7,28.65,28.66,121115.0,26.1359,26.1359,26.0903,26.0995,121115.0
2023-09-18 13:50:00,28.66,28.67,28.61,28.63,100644.0,26.0995,26.1086,26.0539,26.0721,100644.0
2023-09-18 14:00:00,28.63,28.63,28.6,28.62,79876.0,26.0721,26.0721,26.0448,26.063,79876.0
2023-09-18 14:10:00,28.62,28.67,28.61,28.65,106937.0,26.063,26.1086,26.0539,26.0903,106937.0
2023-09-18 14:20:00,28.64,28.67,28.63,28.64,99552.0,26.0812,26.1086,26.0721,26.0812,99552.0
2023-09-18 14:30:00,28.63,28.71,28.63,28.68,108016.0,26.0721,26.145,26.0721,26.1177,108016.0
2023-09-18 14:40:00,28.67,28.7,28.65,28.67,108594.0,26.1086,26.1359,26.0903,26.1086,108594.0
2023-09-18 14:50:00,28.66,28.68,28.61,28.65,157121.0,26.0995,26.1177,26.0539,26.0903,157121.0
2023-09-18 15:00:00,28.65,28.68,28.62,28.67,119383.0,26.0903,26.1177,26.063,26.1086,119383.0
2023-09-18 15:10:00,28.67,28.68,28.62,28.62,195409.0,26.1086,26.1177,26.063,26.063,195409.0
2023-09-18 15:20:00,28.62,28.64,28.6,28.63,188122.0,26.063,26.0812,26.0448,26.0721,188122.0
2023-09-18 15:30:00,28.63,28.67,28.62,28.67,221824.0,26.0721,26.1086,26.063,26.1086,221824.0
2023-09-18 15:40:00,28.67,28.7,28.66,28.7,298653.0,26.1086,26.1359,26.0995,26.1359,298653.0
2023-09-18 15:50:00,28.7,28.73,28.64,28.67,1015439.0,26.1359,26.1632,26.0812,26.1086,1015439.0
2023-09-19 09:30:00,28.71,28.85,28.65,28.81,293706.0,26.145,26.2725,26.0903,26.236,293706.0
2023-09-19 09:40:00,28.82,28.84,28.66,28.7,166659.0,26.2452,26.2634,26.0995,26.1359,166659.0
2023-09-19 09:50:00,28.7,28.73,28.58,28.6,126868.0,26.1359,26.1632,26.0266,26.0448,126868.0
2023-09-19 10:00:00,28.61,28.64,28.51,28.55,116105.0,26.0539,26.0812,25.9629,25.9993,116105.0
2023-09-19 10:10:00,28.55,28.57,28.49,28.5,193811.0,25.9993,26.0175,25.9446,25.9537,193811.0
2023-09-19 10:20:00,28.5,28.53,28.37,28.38,236341.0,25.9537,25.9811,25.8354,25.8445,236341.0
2023-09-19 10:30:00,28.37,28.38,28.28,28.34,188055.0,25.8354,25.8445,25.7534,25.808,188055.0
2023-09-19 10:40:00,28.34,28.37,28.25,28.26,253324.0,25.808,25.8354,25.7261,25.7352,253324.0
2023-09-19 10:50:00,28.26,28.27,28.17,28.21,273178.0,25.7352,25.7443,25.6532,25.6897,273178.0
2023-09-19 11:00:00,28.21,28.23,28.14,28.16,268750.0,25.6897,25.7079,25.6259,25.6441,268750.0
2023-09-19 11:10:00,28.15,28.17,28.1,28.11,227561.0,25.635,25.6532,25.5895,25.5986,227561.0
2023-09-19 11:20:00,28.11,28.16,28.1,28.14,191844.0,25.5986,25.6441,25.5895,25.6259,191844.0
2023-09-19 11:30:00,28.15,28.25,28.14,28.21,148488.0,25.635,25.7261,25.6259,25.6897,148488.0
2023-09-19 11:40:00,28.21,28.29,28.2,28.29,146384.0,25.6897,25.7625,25.6805,25.7625,146384.0
2023-09-19 11:50:00,28.29,28.35,28.29,28.34,117579.0,25.7625,25.8171,25.7625,25.808,117579.0
2023-09-19 12:00:00,28.34,28.43,28.33,28.4,257266.0,25.808,25.89,25.7989,25.8627,257266.0
2023-09-19 12:10:00,28.4,28.45,28.38,28.41,179348.0,25.8627,25.9082,25.8445,25.8718,179348.0
2023-09-19 12:20:00,28.4,28.45,28.39,28.43,125684.0,25.8627,25.9082,25.8536,25.89,125684.0
2023-09-19 12:30:00,28.43,28.44,28.39,28.41,179705.0,25.89,25.8991,25.8536,25.8718,179705.0
2023-09-19 12:40:00,28.4,28.41,28.3,28.3,118359.0,25.8627,25.8718,25.7716,25.7716,118359.0
2023-09-19 12:50:00,28.3,28.4,28.3,28.39,159134.0,25.7716,25.8627,25.7716,25.8536,159134.0
2023-09-19 13:00:00,28.39,28.39,28.33,28.38,93937.0,25.8536,25.8536,25.7989,25.8445,93937.0
2023-09-19 13:10:00,28.38,28.48,28.35,28.46,208060.0,25.8445,25.9355,25.8171,25.9173,208060.0
2023-09-19 13:20:00,28.46,28.48,28.42,28.46,449710.0,25.9173,25.9355,25.8809,25.9173,449710.0
2023-09-19 13:30:00,28.47,28.5,28.42,28.46,215393.0,25.9264,25.9537,25.8809,25.9173,215393.0
2023-09-19 13:40:00,28.47,28.49,28.44,28.48,151139.0,25.9264,25.9446,25.8991,25.9355,151139.0
2023-09-19 13:50:00,28.48,28.49,28.42,28.43,122645.0,25.9355,25.9446,25.8809,25.89,122645.0
2023-09-19 14:00:00,28.43,28.45,28.4,28.4,125017.0,25.89,25.9082,25.8627,25.8627,125017.0
2023-09-19 14:10:00,28.41,28.42,28.35,28.39,141161.0,25.8718,25.8809,25.8171,25.8536,141161.0
2023-09-19 14:20:00,28.39,28.42,28.33,28.34,127971.0,25.8536,25.8809,25.7989,25.808,127971.0
2023-09-19 14:30:00,28.34,28.46,28.33,28.44,143041.0,25.808,25.9173,25.7989,25.8991,143041.0
2023-09-19 14:40:00,28.44,28.46,28.39,28.43,206053.0,25.8991,25.9173,25.8536,25.89,206053.0
2023-09-19 14:50:00,28.43,28.43,28.37,28.38,150887.0,25.89,25.89,25.8354,25.8445,150887.0
2023-09-19 15:00:00,28.38,28.43,28.35,28.41,229145.0,25.8445,25.89,25.8171,25.8718,229145.0
2023-09-19 15:10:00,28.42,28.45,28.4,28.43,207034.0,25.8809,25.9082,25.8627,25.89,207034.0
2023-09-19 15:20:00,28.43,28.49,28.41,28.48,262422.0,25.89,25.9446,25.8718,25.9355,262422.0
2023-09-19 15:30:00,28.48,28.58,28.46,28.58,239489.0,25.9355,26.0266,25.9173,26.0266,239489.0
2023-09-19 15:40:00,28.58,28.65,28.57,28.64,370470.0,26.0266,26.0903,26.0175,26.0812,370470.0
2023-09-19 15:50:00,28.63,28.65,28.59,28.6,937399.0,26.0721,26.0903,26.0357,26.0448,937399.0
2023-09-20 09:30:00,28.99,28.99,28.8,28.89,251241.0,26.4,26.4,26.2269,26.3089,251241.0
2023-09-20 09:40:00,28.9,29.08,28.86,29.07,134754.0,26.318,26.4819,26.2816,26.4728,134754.0
2023-09-20 09:50:00,29.07,29.19,29.07,29.17,154961.0,26.4728,26.5821,26.4728,26.5639,154961.0
2023-09-20 10:00:00,29.18,29.21,29.12,29.16,163706.0,26.573,26.6003,26.5184,26.5548,163706.0
2023-09-20 10:10:00,29.16,29.17,29.08,29.14,210910.0,26.5548,26.5639,26.4819,26.5366,210910.0
2023-09-20 10:20:00,29.15,29.2,29.15,29.17,80878.0,26.5457,26.5912,26.5457,26.5639,80878.0
2023-09-20 10:30:00,29.17,29.26,29.16,29.25,101687.0,26.5639,26.6458,26.5548,26.6367,101687.0
2023-09-20 10:40:00,29.25,29.26,29.19,29.26,122841.0,26.6367,26.6458,26.5821,26.6458,122841.0
2023-09-20 10:50:00,29.26,29.29,29.25,29.29,135957.0,26.6458,26.6732,26.6367,26.6732,135957.0
2023-09-20 11:00:00,29.29,29.31,29.16,29.23,194685.0,26.6732,26.6914,26.5548,26.6185,194685.0
2023-09-20 11:10:00,29.23,29.24,29.15,29.18,72095.0,26.6185,26.6276,26.5457,26.573,72095.0
2023-09-20 11:20:00,29.17,29.2,29.13,29.16,59625.0,26.5639,26.5912,26.5275,26.5548,59625.0
2023-09-20 11:30:00,29.16,29.16,29.09,29.11,77089.0,26.5548,26.5548,26.491,26.5092,77089.0
2023-09-20 11:40:00,29.11,29.12,29.06,29.07,66282.0,26.5092,26.5184,26.4637,26.4728,66282.0
2023-09-20 11:50:00,29.07,29.07,28.93,28.94,86994.0,26.4728,26.4728,26.3453,26.3544,86994.0
2023-09-20 12:00:00,28.93,28.97,28.86,28.87,124706.0,26.3453,26.3818,26.2816,26.2907,124706.0
2023-09-20 12:10:00,28.86,28.93,28.85,28.89,209181.0,26.2816,26.3453,26.2725,26.3089,209181.0
2023-09-20 12:20:00,28.9,28.91,28.87,28.9,116132.0,26.318,26.3271,26.2907,26.318,116132.0
2023-09-20 12:30:00,28.89,28.9,28.85,28.88,44131.0,26.3089,26.318,26.2725,26.2998,44131.0
2023-09-20 12:40:00,28.88,28.92,28.86,28.89,71868.0,26.2998,26.3362,26.2816,26.3089,71868.0
2023-09-20 12:50:00,28.89,28.89,28.83,28.88,130877.0,26.3089,26.3089,26.2543,26.2998,130877.0
2023-09-20 13:00:00,28.87,28.88,28.81,28.82,58728.0,26.2907,26.2998,26.236,26.2452,58728.0
2023-09-20 13:10:00,28.82,28.83,28.77,28.81,64670.0,26.2452,26.2543,26.1996,26.236,64670.0
2023-09-20 13:20:00,28.8,28.83,28.79,28.81,85867.0,26.2269,26.2543,26.2178,26.236,85867.0
2023-09-20 13:30:00,28.8,28.83,28.79,28.82,58242.0,26.2269,26.2543,26.2178,26.2452,58242.0
2023-09-20 13:40:00,28.82,28.82,28.76,28.8,70405.0,26.2452,26.2452,26.1905,26.2269,70405.0
2023-09-20 13:50:00,28.8,28.82,28.78,28.81,58420.0,26.2269,26.2452,26.2087,26.236,58420.0
2023-09-20 14:00:00,28.8,28.81,28.61,28.66,152565.0,26.2269,26.236,26.0539,26.0995,152565.0
2023-09-20 14:10:00,28.65,28.72,28.6,28.7,101782.0,26.0903,26.1541,26.0448,26.1359,101782.0
2023-09-20 14:20:00,28.7,28.7,28.63,28.63,87709.0,26.1359,26.1359,26.0721,26.0721,87709.0
2023-09-20 14:30:00,28.64,28.69,28.6,28.66,209156.0,26.0812,26.1268,26.0448,26.0995,209156.0
2023-09-20 14:40:00,28.67,28.68,28.58,28.59,118056.0,26.1086,26.1177,26.0266,26.0357,118056.0
2023-09-20 14:50:00,28.58,28.59,28.48,28.55,236509.0,26.0266,26.0357,25.9355,25.9993,236509.0
2023-09-20 15:00:00,28.55,28.57,28.34,28.35,148753.0,25.9993,26.0175,25.808,25.8171,148753.0
2023-09-20 15:10:00,28.36,28.38,28.26,28.36,161600.0,25.8263,25.8445,25.7352,25.8263,161600.0
2023-09-20 15:20:00,28.35,28.48,28.34,28.47,131479.0,25.8171,25.9355,25.808,25.9264,131479.0
2023-09-20 15:30:00,28.48,28.49,28.26,28.27,195290.0,25.9355,25.9446,25.7352,25.7443,195290.0
2023-09-20 15:40:00,28.27,28.35,28.24,28.35,293785.0,25.7443,25.8171,25.717,25.8171,293785.0
2023-09-20 15:50:00,28.34,28.4,28.32,28.37,739475.0,25.808,25.8627,25.7898,25.8354,739475.0
2023-09-21 09:30:00,28.73,28.73,28.23,28.32,581152.0,26.1632,26.1632,25.7079,25.7898,581152.0
2023-09-21 09:40:00,28.32,28.62,28.25,28.57,532781.0,25.7898,26.063,25.7261,26.0175,532781.0
2023-09-21 09:50:00,28.58,28.63,28.47,28.57,331733.0,26.0266,26.0721,25.9264,26.0175,331733.0
2023-09-21 10:00:00,28.58,28.65,28.47,28.59,297722.0,26.0266,26.0903,25.9264,26.0357,297722.0
2023-09-21 10:10:00,28.59,28.99,28.55,28.98,339827.0,26.0357,26.4,25.9993,26.3909,339827.0
2023-09-21 10:20:00,28.97,29.05,28.76,28.76,319200.0,26.3818,26.4546,26.1905,26.1905,319200.0
2023-09-21 10:30:00,28.77,28.77,28.52,28.59,217126.0,26.1996,26.1996,25.972,26.0357,217126.0
2023-09-21 10:40:00,28.59,28.65,28.55,28.59,138521.0,26.0357,26.0903,25.9993,26.0357,138521.0
2023-09-21 10:50:00,28.59,28.59,28.48,28.51,171096.0,26.0357,26.0357,25.9355,25.9629,171096.0
2023-09-21 11:00:00,28.51,28.6,28.49,28.54,162610.0,25.9629,26.0448,25.9446,25.9902,162610.0
2023-09-21 11:10:00,28.55,28.58,28.41,28.42,103264.0,25.9993,26.0266,25.8718,25.8809,103264.0
2023-09-21 11:20:00,28.42,28.56,28.4,28.49,120663.0,25.8809,26.0084,25.8627,25.9446,120663.0
2023-09-21 11:30:00,28.5,28.65,28.49,28.62,200980.0,25.9537,26.0903,25.9446,26.063,200980.0
2023-09-21 11:40:00,28.62,28.62,28.55,28.6,107123.0,26.063,26.063,25.9993,26.0448,107123.0
2023-09-21 11:50:00,28.59,28.59,28.53,28.54,78304.0,26.0357,26.0357,25.9811,25.9902,78304.0
2023-09-21 12:00:00,28.53,28.54,28.47,28.49,111036.0,25.9811,25.9902,25.9264,25.9446,111036.0
2023-09-21 12:10:00,28.48,28.49,28.37,28.39,122583.0,25.9355,25.9446,25.8354,25.8536,122583.0
2023-09-21 12:20:00,28.38,28.38,28.33,28.34,145589.0,25.8445,25.8445,25.7989,25.808,145589.0
2023-09-21 12:30:00,28.34,28.39,28.29,28.31,189992.0,25.808,25.8536,25.7625,25.7807,189992.0
2023-09-21 12:40:00,28.31,28.31,28.25,28.27,83757.0,25.7807,25.7807,25.7261,25.7443,83757.0
2023-09-21 12:50:00,28.27,28.27,28.22,28.26,116652.0,25.7443,25.7443,25.6988,25.7352,116652.0
2023-09-21 13:00:00,28.25,28.3,28.22,28.27,84550.0,25.7261,25.7716,25.6988,25.7443,84550.0
2023-09-21 13:10:00,28.27,28.39,28.26,28.39,134297.0,25.7443,25.8536,25.7352,25.8536,134297.0
2023-09-21 13:20:00,28.39,28.39,28.33,28.35,58457.0,25.8536,25.8536,25.7989,25.8171,58457.0
2023-09-21 13:30:00,28.35,28.41,28.34,28.39,62428.0,25.8171,25.8718,25.808,25.8536,62428.0
2023-09-21 13:40:00,28.39,28.4,28.35,28.36,74649.0,25.8536,25.8627,25.8171,25.8263,74649.0
2023-09-21 13:50:00,28.37,28.37,28.31,28.32,60697.0,25.8354,25.8354,25.7807,25.7898,60697.0
2023-09-21 14:00:00,28.32,28.33,28.27,28.31,260929.0,25.7898,25.7989,25.7443,25.7807,260929.0
2023-09-21 14:10:00,28.32,28.34,28.28,28.3,138729.0,25.7898,25.808,25.7534,25.7716,138729.0
2023-09-21 14:20:00,28.3,28.36,28.27,28.27,116349.0,25.7716,25.8263,25.7443,25.7443,116349.0
2023-09-21 14:30:00,28.27,28.29,28.2,28.25,218662.0,25.7443,25.7625,25.6805,25.7261,218662.0
2023-09-21 14:40:00,28.25,28.31,28.24,28.3,126634.0,25.7261,25.7807,25.717,25.7716,126634.0
2023-09-21 14:50:00,28.3,28.31,28.28,28.31,88459.0,25.7716,25.7807,25.7534,25.7807,88459.0
2023-09-21 15:00:00,28.3,28.38,28.29,28.37,137982.0,25.7716,25.8445,25.7625,25.8354,137982.0
2023-09-21 15:10:00,28.38,28.39,28.3,28.3,154276.0,25.8445,25.8536,25.7716,25.7716,154276.0
2023-09-21 15:20:00,28.3,28.36,28.26,28.28,216374.0,25.7716,25.8263,25.7352,25.7534,216374.0
2023-09-21 15:30:00,28.28,28.33,28.22,28.29,320839.0,25.7534,25.7989,25.6988,25.7625,320839.0
2023-09-21 15:40:00,28.28,28.3,28.21,28.28,589738.0,25.7534,25.7716,25.6897,25.7534,589738.0
2023-09-21 15:50:00,28.28,28.29,28.15,28.16,1089870.0,25.7534,25.7625,25.635,25.6441,1089870.0
2023-09-22 09:30:00,28.31,28.34,28.07,28.07,194136.0,25.7807,25.808,25.5622,25.5622,194136.0
2023-09-22 09:40:00,28.07,28.07,27.88,27.97,191405.0,25.5622,25.5622,25.3891,25.4711,191405.0
2023-09-22 09:50:00,27.97,28.02,27.85,27.94,172587.0,25.4711,25.5166,25.3618,25.4438,172587.0
2023-09-22 10:00:00,27.93,28.16,27.92,28.16,214525.0,25.4347,25.6441,25.4256,25.6441,214525.0
2023-09-22 10:10:00,28.16,28.18,28.04,28.11,239446.0,25.6441,25.6623,25.5348,25.5986,239446.0
2023-09-22 10:20:00,28.12,28.25,28.08,28.24,260391.0,25.6077,25.7261,25.5713,25.717,260391.0
2023-09-22 10:30:00,28.23,28.25,28.14,28.15,168261.0,25.7079,25.7261,25.6259,25.635,168261.0
2023-09-22 10:40:00,28.14,28.15,28.03,28.04,121001.0,25.6259,25.635,25.5257,25.5348,121001.0
2023-09-22 10:50:00,28.04,28.09,27.98,28.02,216997.0,25.5348,25.5804,25.4802,25.5166,216997.0
2023-09-22 11:00:00,28.02,28.04,27.86,27.87,203172.0,25.5166,25.5348,25.3709,25.38,203172.0
2023-09-22 11:10:00,27.87,27.94,27.85,27.87,124287.0,25.38,25.4438,25.3618,25.38,124287.0
2023-09-22 11:20:00,27.88,27.99,27.86,27.99,136238.0,25.3891,25.4893,25.3709,25.4893,136238.0
2023-09-22 11:30:00,27.99,28.15,27.94,28.14,110104.0,25.4893,25.635,25.4438,25.6259,110104.0
2023-09-22 11:40:00,28.15,28.15,28.08,28.11,76765.0,25.635,25.635,25.5713,25.5986,76765.0
2023-09-22 11:50:00,28.12,28.13,28.04,28.05,114860.0,25.6077,25.6168,25.5348,25.5439,114860.0
2023-09-22 12:00:00,28.06,28.07,28.03,28.04,73546.0,25.5531,25.5622,25.5257,25.5348,73546.0
2023-09-22 12:10:00,28.04,28.12,28.02,28.11,58148.0,25.5348,25.6077,25.5166,25.5986,58148.0
2023-09-22 12:20:00,28.11,28.13,28.08,28.09,54912.0,25.5986,25.6168,25.5713,25.5804,54912.0
2023-09-22 12:30:00,28.09,28.19,28.07,28.19,78898.0,25.5804,25.6714,25.5622,25.6714,78898.0
2023-09-22 12:40:00,28.19,28.19,28.1,28.12,88664.0,25.6714,25.6714,25.5895,25.6077,88664.0
2023-09-22 12:50:00,28.11,28.13,28.08,28.1,71776.0,25.5986,25.6168,25.5713,25.5895,71776.0
2023-09-22 13:00:00,28.11,28.16,28.1,28.14,147704.0,25.5986,25.6441,25.5895,25.6259,147704.0
2023-09-22 13:10:00,28.13,28.17,28.12,28.14,115663.0,25.6168,25.6532,25.6077,25.6259,115663.0
2023-09-22 13:20:00,28.14,28.15,28.07,28.09,88812.0,25.6259,25.635,25.5622,25.5804,88812.0
2023-09-22 13:30:00,28.09,28.1,28.0,28.03,115665.0,25.5804,25.5895,25.4984,25.5257,115665.0
2023-09-22 13:40:00,28.03,28.05,28.0,28.03,113153.0,25.5257,25.5439,25.4984,25.5257,113153.0
2023-09-22 13:50:00,28.02,28.09,28.02,28.07,70989.0,25.5166,25.5804,25.5166,25.5622,70989.0
2023-09-22 14:00:00,28.06,28.11,28.05,28.07,129614.0,25.5531,25.5986,25.5439,25.5622,129614.0
2023-09-22 14:10:00,28.07,28.07,28.03,28.06,93239.0,25.5622,25.5622,25.5257,25.5531,93239.0
2023-09-22 14:20:00,28.06,28.14,28.05,28.1,115498.0,25.5531,25.6259,25.5439,25.5895,115498.0
2023-09-22 14:30:00,28.1,28.15,28.09,28.11,100477.0,25.5895,25.635,25.5804,25.5986,100477.0
2023-09-22 14:40:00,28.1,28.12,28.05,28.08,111013.0,25.5895,25.6077,25.5439,25.5713,111013.0
2023-09-22 14:50:00,28.07,28.08,28.05,28.05,74997.0,25.5622,25.5713,25.5439,25.5439,74997.0
2023-09-22 15:00:00,28.05,28.21,28.05,28.2,176355.0,25.5439,25.6897,25.5439,25.6805,176355.0
2023-09-22 15:10:00,28.2,28.22,28.15,28.16,138936.0,25.6805,25.6988,25.635,25.6441,138936.0
2023-09-22 15:20:00,28.17,28.24,28.13,28.21,142943.0,25.6532,25.717,25.6168,25.6897,142943.0
2023-09-22 15:30:00,28.2,28.21,28.14,28.19,151658.0,25.6805,25.6897,25.6259,25.6714,151658.0
2023-09-22 15:40:00,28.19,28.21,28.06,28.09,270175.0,25.6714,25.6897,25.5531,25.5804,270175.0
2023-09-22 15:50:00,28.08,28.13,28.05,28.07,786261.0,25.5713,25.6168,25.5439,25.5622,786261.0
2023-09-25 09:30:00,27.89,28.12,27.88,27.92,265092.0,25.3982,25.6077,25.3891,25.4256,265092.0
2023-09-25 09:40:00,27.93,28.02,27.89,28.02,184238.0,25.4347,25.5166,25.3982,25.5166,184238.0
2023-09-25 09:50:00,28.01,28.3,27.99,28.29,181074.0,25.5075,25.7716,25.4893,25.7625,181074.0
2023-09-25 10:00:00,28.3,28.31,28.21,28.27,168684.0,25.7716,25.7807,25.6897,25.7443,168684.0
2023-09-25 10:10:00,28.27,28.35,28.24,28.31,173191.0,25.7443,25.8171,25.717,25.7807,173191.0
2023-09-25 10:20:00,28.32,28.36,28.29,28.35,284982.0,25.7898,25.8263,25.7625,25.8171,284982.0
2023-09-25 10:30:00,28.34,28.38,28.27,28.38,172415.0,25.808,25.8445,25.7443,25.8445,172415.0
2023-09-25 10:40:00,28.37,28.38,28.27,28.3,117901.0,25.8354,25.8445,25.7443,25.7716,117901.0
2023-09-25 10:50:00,28.31,28.31,28.23,28.26,115521.0,25.7807,25.7807,25.7079,25.7352,115521.0
2023-09-25 11:00:00,28.25,28.38,28.2,28.38,157568.0,25.7261,25.8445,25.6805,25.8445,157568.0
2023-09-25 11:10:00,28.38,28.54,28.37,28.54,199554.0,25.8445,25.9902,25.8354,25.9902,199554.0
2023-09-25 11:20:00,28.54,28.55,28.42,28.43,88291.0,25.9902,25.9993,25.8809,25.89,88291.0
2023-09-25 11:30:00,28.43,28.45,28.39,28.4,110182.0,25.89,25.9082,25.8536,25.8627,110182.0
2023-09-25 11:40:00,28.4,28.51,28.38,28.42,133563.0,25.8627,25.9629,25.8445,25.8809,133563.0
2023-09-25 11:50:00,28.43,28.45,28.38,28.39,105796.0,25.89,25.9082,25.8445,25.8536,105796.0
2023-09-25 12:00:00,28.4,28.43,28.38,28.4,100153.0,25.8627,25.89,25.8445,25.8627,100153.0
2023-09-25 12:10:00,28.4,28.47,28.4,28.46,94764.0,25.8627,25.9264,25.8627,25.9173,94764.0
2023-09-25 12:20:00,28.46,28.53,28.46,28.52,109030.0,25.9173,25.9811,25.9173,25.972,109030.0
2023-09-25 12:30:00,28.52,28.53,28.42,28.44,84954.0,25.972,25.9811,25.8809,25.8991,84954.0
2023-09-25 12:40:00,28.44,28.47,28.43,28.44,60434.0,25.8991,25.9264,25.89,25.8991,60434.0
2023-09-25 12:50:00,28.43,28.44,28.37,28.44,92606.0,25.89,25.8991,25.8354,25.8991,92606.0
2023-09-25 13:00:00,28.44,28.57,28.41,28.57,179513.0,25.8991,26.0175,25.8718,26.0175,179513.0
2023-09-25 13:10:00,28.56,28.65,28.56,28.61,154279.0,26.0084,26.0903,26.0084,26.0539,154279.0
2023-09-25 13:20:00,28.61,28.64,28.53,28.58,223338.0,26.0539,26.0812,25.9811,26.0266,223338.0
2023-09-25 13:30:00,28.57,28.61,28.53,28.61,124940.0,26.0175,26.0539,25.9811,26.0539,124940.0
2023-09-25 13:40:00,28.61,28.63,28.56,28.62,150317.0,26.0539,26.0721,26.0084,26.063,150317.0
2023-09-25 13:50:00,28.62,28.69,28.6,28.68,155456.0,26.063,26.1268,26.0448,26.1177,155456.0
2023-09-25 14:00:00,28.68,28.71,28.66,28.69,96436.0,26.1177,26.145,26.0995,26.1268,96436.0
2023-09-25 14:10:00,28.69,28.7,28.64,28.67,143997.0,26.1268,26.1359,26.0812,26.1086,143997.0
2023-09-25 14:20:00,28.67,28.69,28.62,28.69,108310.0,26.1086,26.1268,26.063,26.1268,108310.0
2023-09-25 14:30:00,28.68,28.72,28.67,28.67,214437.0,26.1177,26.1541,26.1086,26.1086,214437.0
2023-09-25 14:40:00,28.67,28.7,28.63,28.68,140396.0,26.1086,26.1359,26.0721,26.1177,140396.0
2023-09-25 14:50:00,28.67,28.68,28.62,28.65,103564.0,26.1086,26.1177,26.063,26.0903,103564.0
2023-09-25 15:00:00,28.64,28.65,28.51,28.53,178574.0,26.0812,26.0903,25.9629,25.9811,178574.0
2023-09-25 15:10:00,28.53,28.73,28.52,28.7,175404.0,25.9811,26.1632,25.972,26.1359,175404.0
2023-09-25 15:20:00,28.7,28.72,28.64,28.67,168560.0,26.1359,26.1541,26.0812,26.1086,168560.0
2023-09-25 15:30:00,28.67,28.71,28.63,28.71,201665.0,26.1086,26.145,26.0721,26.145,201665.0
2023-09-25 15:40:00,28.71,28.77,28.69,28.76,195381.0,26.145,26.1996,26.1268,26.1905,195381.0
2023-09-25 15:50:00,28.76,28.88,28.71,28.84,1026821.0,26.1905,26.2998,26.145,26.2634,1026821.0
2023-09-26 09:30:00,28.48,28.57,28.41,28.54,209235.0,25.9355,26.0175,25.8718,25.9902,209235.0
2023-09-26 09:40:00,28.54,28.77,28.5,28.75,168497.0,25.9902,26.1996,25.9537,26.1814,168497.0
2023-09-26 09:50:00,28.75,28.81,28.68,28.81,282920.0,26.1814,26.236,26.1177,26.236,282920.0
2023-09-26 10:00:00,28.81,28.88,28.72,28.87,165155.0,26.236,26.2998,26.1541,26.2907,165155.0
2023-09-26 10:10:00,28.87,28.88,28.67,28.7,109835.0,26.2907,26.2998,26.1086,26.1359,109835.0
2023-09-26 10:20:00,28.71,28.84,28.68,28.84,80375.0,26.145,26.2634,26.1177,26.2634,80375.0
2023-09-26 10:30:00,28.85,28.86,28.76,28.8,71738.0,26.2725,26.2816,26.1905,26.2269,71738.0
2023-09-26 10:40:00,28.8,28.88,28.79,28.83,87951.0,26.2269,26.2998,26.2178,26.2543,87951.0
2023-09-26 10:50:00,28.83,28.85,28.77,28.82,110390.0,26.2543,26.2725,26.1996,26.2452,110390.0
2023-09-26 11:00:00,28.82,28.87,28.77,28.83,201664.0,26.2452,26.2907,26.1996,26.2543,201664.0
2023-09-26 11:10:00,28.83,28.84,28.77,28.79,183946.0,26.2543,26.2634,26.1996,26.2178,183946.0
2023-09-26 11:20:00,28.78,28.78,28.66,28.67,87198.0,26.2087,26.2087,26.0995,26.1086,87198.0
2023-09-26 11:30:00,28.66,28.67,28.61,28.62,107378.0,26.0995,26.1086,26.0539,26.063,107378.0
2023-09-26 11:40:00,28.62,28.62,28.5,28.53,109037.0,26.063,26.063,25.9537,25.9811,109037.0
2023-09-26 11:50:00,28.53,28.57,28.51,28.52,111415.0,25.9811,26.0175,25.9629,25.972,111415.0
2023-09-26 12:00:00,28.53,28.61,28.52,28.61,145991.0,25.9811,26.0539,25.972,26.0539,145991.0
2023-09-26 12:10:00,28.6,28.61,28.56,28.57,95336.0,26.0448,26.0539,26.0084,26.0175,95336.0
2023-09-26 12:20:00,28.56,28.62,28.54,28.62,76967.0,26.0084,26.063,25.9902,26.063,76967.0
2023-09-26 12:30:00,28.62,28.65,28.59,28.64,137651.0,26.063,26.0903,26.0357,26.0812,137651.0
2023-09-26 12:40:00,28.64,28.66,28.62,28.63,141101.0,26.0812,26.0995,26.063,26.0721,141101.0
2023-09-26 12:50:00,28.62,28.63,28.54,28.55,100467.0,26.063,26.0721,25.9902,25.9993,100467.0
2023-09-26 13:00:00,28.54,28.56,28.47,28.53,119975.0,25.9902,26.0084,25.9264,25.9811,119975.0
2023-09-26 13:10:00,28.53,28.53,28.34,28.34,133023.0,25.9811,25.9811,25.808,25.808,133023.0
2023-09-26 13:20:00,28.35,28.38,28.32,28.34,130817.0,25.8171,25.8445,25.7898,25.808,130817.0
2023-09-26 13:30:00,28.33,28.36,28.23,28.24,139579.0,25.7989,25.8263,25.7079,25.717,139579.0
2023-09-26 13:40:00,28.23,28.25,28.2,28.21,70214.0,25.7079,25.7261,25.6805,25.6897,70214.0
2023-09-26 13:50:00,28.21,28.3,28.2,28.29,286226.0,25.6897,25.7716,25.6805,25.7625,286226.0
2023-09-26 14:00:00,28.29,28.3,28.25,28.28,153900.0,25.7625,25.7716,25.7261,25.7534,153900.0
2023-09-26 14:10:00,28.29,28.32,28.2,28.22,215683.0,25.7625,25.7898,25.6805,25.6988,215683.0
2023-09-26 14:20:00,28.22,28.26,28.17,28.19,119306.0,25.6988,25.7352,25.6532,25.6714,119306.0
2023-09-26 14:30:00,28.19,28.24,28.18,28.19,95105.0,25.6714,25.717,25.6623,25.6714,95105.0
2023-09-26 14:40:00,28.19,28.23,28.18,28.23,62848.0,25.6714,25.7079,25.6623,25.7079,62848.0
2023-09-26 14:50:00,28.23,28.26,28.21,28.24,77231.0,25.7079,25.7352,25.6897,25.717,77231.0
2023-09-26 15:00:00,28.24,28.33,28.23,28.33,151271.0,25.717,25.7989,25.7079,25.7989,151271.0
2023-09-26 15:10:00,28.33,28.33,28.28,28.29,113720.0,25.7989,25.7989,25.7534,25.7625,113720.0
2023-09-26 15:20:00,28.29,28.29,28.25,28.28,128613.0,25.7625,25.7625,25.7261,25.7534,128613.0
2023-09-26 15:30:00,28.28,28.35,28.27,28.33,115929.0,25.7534,25.8171,25.7443,25.7989,115929.0
2023-09-26 15:40:00,28.33,28.37,28.31,28.32,173615.0,25.7989,25.8354,25.7807,25.7898,173615.0
2023-09-26 15:50:00,28.31,28.34,28.24,28.26,687211.0,25.7807,25.808,25.717,25.7352,687211.0
2023-09-27 09:30:00,28.45,28.45,28.13,28.13,190065.0,25.9082,25.9082,25.6168,25.6168,190065.0
2023-09-27 09:40:00,28.12,28.14,27.97,28.02,166739.0,25.6077,25.6259,25.4711,25.5166,166739.0
2023-09-27 09:50:00,28.02,28.26,28.01,28.24,98758.0,25.5166,25.7352,25.5075,25.717,98758.0
2023-09-27 10:00:00,28.24,28.27,28.17,28.25,109183.0,25.717,25.7443,25.6532,25.7261,109183.0
2023-09-27 10:10:00,28.25,28.27,28.1,28.13,101347.0,25.7261,25.7443,25.5895,25.6168,101347.0
2023-09-27 10:20:00,28.13,28.24,28.13,28.21,78149.0,25.6168,25.717,25.6168,25.6897,78149.0
2023-09-27 10:30:00,28.2,28.22,28.12,28.2,118482.0,25.6805,25.6988,25.6077,25.6805,118482.0
2023-09-27 10:40:00,28.2,28.25,28.17,28.24,121793.0,25.6805,25.7261,25.6532,25.717,121793.0
2023-09-27 10:50:00,28.25,28.25,28.07,28.09,79114.0,25.7261,25.7261,25.5622,25.5804,79114.0
2023-09-27 11:00:00,28.08,28.17,28.05,28.16,77285.0,25.5713,25.6532,25.5439,25.6441,77285.0
2023-09-27 11:10:00,28.16,28.16,28.03,28.05,216327.0,25.6441,25.6441,25.5257,25.5439,216327.0
2023-09-27 11:20:00,28.05,28.13,28.02,28.12,89860.0,25.5439,25.6168,25.5166,25.6077,89860.0
2023-09-27 11:30:00,28.12,28.19,28.1,28.14,110667.0,25.6077,25.6714,25.5895,25.6259,110667.0
2023-09-27 11:40:00,28.14,28.14,28.05,28.08,61064.0,25.6259,25.6259,25.5439,25.5713,61064.0
2023-09-27 11:50:00,28.08,28.09,28.06,28.09,65289.0,25.5713,25.5804,25.5531,25.5804,65289.0
2023-09-27 12:00:00,28.09,28.09,28.02,28.04,65812.0,25.5804,25.5804,25.5166,25.5348,65812.0
2023-09-27 12:10:00,28.04,28.1,28.01,28.03,59118.0,25.5348,25.5895,25.5075,25.5257,59118.0
2023-09-27 12:20:00,28.02,28.03,27.94,27.96,78630.0,25.5166,25.5257,25.4438,25.462,78630.0
2023-09-27 12:30:00,27.95,28.03,27.95,28.0,164143.0,25.4529,25.5257,25.4529,25.4984,164143.0
2023-09-27 12:40:00,27.99,28.05,27.98,28.02,82402.0,25.4893,25.5439,25.4802,25.5166,82402.0
2023-09-27 12:50:00,28.02,28.03,27.85,27.86,139004.0,25.5166,25.5257,25.3618,25.3709,139004.0
2023-09-27 13:00:00,27.86,27.9,27.85,27.89,134859.0,25.3709,25.4074,25.3618,25.3982,134859.0
2023-09-27 13:10:00,27.89,27.92,27.8,27.86,89850.0,25.3982,25.4256,25.3163,25.3709,89850.0
2023-09-27 13:20:00,27.86,27.86,27.73,27.74,120565.0,25.3709,25.3709,25.2525,25.2616,120565.0
2023-09-27 13:30:00,27.74,27.78,27.73,27.75,54734.0,25.2616,25.2981,25.2525,25.2708,54734.0
2023-09-27 13:40:00,27.76,27.82,27.7,27.8,90247.0,25.2799,25.3345,25.2252,25.3163,90247.0
2023-09-27 13:50:00,27.8,27.86,27.8,27.85,112360.0,25.3163,25.3709,25.3163,25.3618,112360.0
2023-09-27 14:00:00,27.85,27.92,27.85,27.88,195654.0,25.3618,25.4256,25.3618,25.3891,195654.0
2023-09-27 14:10:00,27.88,27.94,27.87,27.92,64362.0,25.3891,25.4438,25.38,25.4256,64362.0
2023-09-27 14:20:00,27.93,28.04,27.91,28.04,97848.0,25.4347,25.5348,25.4165,25.5348,97848.0
2023-09-27 14:30:00,28.04,28.14,28.04,28.13,142467.0,25.5348,25.6259,25.5348,25.6168,142467.0
2023-09-27 14:40:00,28.12,28.15,28.07,28.07,138807.0,25.6077,25.635,25.5622,25.5622,138807.0
2023-09-27 14:50:00,28.07,28.08,28.02,28.04,75393.0,25.5622,25.5713,25.5166,25.5348,75393.0
2023-09-27 15:00:00,28.03,28.15,28.01,28.13,73351.0,25.5257,25.635,25.5075,25.6168,73351.0
2023-09-27 15:10:00,28.13,28.17,28.05,28.08,138029.0,25.6168,25.6532,25.5439,25.5713,138029.0
2023-09-27 15:20:00,28.08,28.11,28.06,28.09,90092.0,25.5713,25.5986,25.5531,25.5804,90092.0
2023-09-27 15:30:00,28.09,28.09,27.99,28.01,150502.0,25.5804,25.5804,25.4893,25.5075,150502.0
2023-09-27 15:40:00,28.01,28.01,27.87,27.93,262422.0,25.5075,25.5075,25.38,25.4347,262422.0
2023-09-27 15:50:00,27.94,28.01,27.93,27.98,764974.0,25.4438,25.5075,25.4347,25.4802,764974.0
2023-09-28 09:30:00,27.96,28.18,27.93,28.09,187410.0,25.462,25.6623,25.4347,25.5804,187410.0
2023-09-28 09:40:00,28.1,28.14,27.85,27.93,127064.0,25.5895,25.6259,25.3618,25.4347,127064.0
2023-09-28 09:50:00,27.93,28.15,27.93,28.12,163641.0,25.4347,25.635,25.4347,25.6077,163641.0
2023-09-28 10:00:00,28.12,28.17,28.02,28.04,136198.0,25.6077,25.6532,25.5166,25.5348,136198.0
2023-09-28 10:10:00,28.03,28.08,27.94,27.99,85886.0,25.5257,25.5713,25.4438,25.4893,85886.0
2023-09-28 10:20:00,27.99,28.04,27.9,27.94,62836.0,25.4893,25.5348,25.4074,25.4438,62836.0
2023-09-28 10:30:00,27.94,27.98,27.83,27.97,75596.0,25.4438,25.4802,25.3436,25.4711,75596.0
2023-09-28 10:40:00,27.98,28.03,27.93,28.02,93901.0,25.4802,25.5257,25.4347,25.5166,93901.0
2023-09-28 10:50:00,28.02,28.1,28.01,28.08,145030.0,25.5166,25.5895,25.5075,25.5713,145030.0
2023-09-28 11:00:00,28.07,28.18,28.04,28.16,172101.0,25.5622,25.6623,25.5348,25.6441,172101.0
2023-09-28 11:10:00,28.16,28.18,28.09,28.12,186863.0,25.6441,25.6623,25.5804,25.6077,186863.0
2023-09-28 11:20:00,28.12,28.21,28.09,28.21,99985.0,25.6077,25.6897,25.5804,25.6897,99985.0
2023-09-28 11:30:00,28.21,28.26,28.18,28.24,101912.0,25.6897,25.7352,25.6623,25.717,101912.0
2023-09-28 11:40:00,28.23,28.33,28.23,28.29,139041.0,25.7079,25.7989,25.7079,25.7625,139041.0
2023-09-28 11:50:00,28.28,28.3,28.2,28.21,109362.0,25.7534,25.7716,25.6805,25.6897,109362.0
2023-09-28 12:00:00,28.21,28.23,28.11,28.17,131010.0,25.6897,25.7079,25.5986,25.6532,131010.0
2023-09-28 12:10:00,28.17,28.19,28.14,28.14,150853.0,25.6532,25.6714,25.6259,25.6259,150853.0
2023-09-28 12:20:00,28.14,28.18,28.09,28.17,151764.0,25.6259,25.6623,25.5804,25.6532,151764.0
2023-09-28 12:30:00,28.17,28.24,28.12,28.21,153257.0,25.6532,25.717,25.6077,25.6897,153257.0
2023-09-28 12:40:00,28.22,28.23,28.15,28.16,142572.0,25.6988,25.7079,25.635,25.6441,142572.0
2023-09-28 12:50:00,28.16,28.17,28.08,28.13,45733.0,25.6441,25.6532,25.5713,25.6168,45733.0
2023-09-28 13:00:00,28.13,28.13,28.04,28.08,87639.0,25.6168,25.6168,25.5348,25.5713,87639.0
2023-09-28 13:10:00,28.09,28.1,28.07,28.08,63800.0,25.5804,25.5895,25.5622,25.5713,63800.0
2023-09-28 13:20:00,28.08,28.12,28.02,28.02,89697.0,25.5713,25.6077,25.5166,25.5166,89697.0
2023-09-28 13:30:00,28.02,28.06,27.97,28.04,86523.0,25.5166,25.5531,25.4711,25.5348,86523.0
2023-09-28 13:40:00,28.05,28.07,28.01,28.06,53796.0,25.5439,25.5622,25.5075,25.5531,53796.0
2023-09-28 13:50:00,28.07,28.1,28.01,28.09,129585.0,25.5622,25.5895,25.5075,25.5804,129585.0
2023-09-28 14:00:00,28.09,28.17,28.09,28.17,73646.0,25.5804,25.6532,25.5804,25.6532,73646.0
2023-09-28 14:10:00,28.17,28.29,28.16,28.27,152944.0,25.6532,25.7625,25.6441,25.7443,152944.0
2023-09-28 14:20:00,28.28,28.3,28.26,28.28,195918.0,25.7534,25.7716,25.7352,25.7534,195918.0
2023-09-28 14:30:00,28.27,28.27,28.1,28.16,92265.0,25.7443,25.7443,25.5895,25.6441,92265.0
2023-09-28 14:40:00,28.15,28.23,28.14,28.2,77828.0,25.635,25.7079,25.6259,25.6805,77828.0
2023-09-28 14:50:00,28.2,28.28,28.18,28.28,128308.0,25.6805,25.7534,25.6623,25.7534,128308.0
2023-09-28 15:00:00,28.27,28.36,28.26,28.35,60926.0,25.7443,25.8263,25.7352,25.8171,60926.0
2023-09-28 15:10:00,28.35,28.4,28.34,28.39,88679.0,25.8171,25.8627,25.808,25.8536,88679.0
2023-09-28 15:20:00,28.39,28.39,28.32,28.34,88093.0,25.8536,25.8536,25.7898,25.808,88093.0
2023-09-28 15:30:00,28.33,28.34,28.13,28.14,126099.0,25.7989,25.808,25.6168,25.6259,126099.0
2023-09-28 15:40:00,28.14,28.23,28.13,28.17,182725.0,25.6259,25.7079,25.6168,25.6532,182725.0
2023-09-28 15:50:00,28.18,28.24,28.15,28.22,561446.0,25.6623,25.717,25.635,25.6988,561446.0
2023-09-29 09:30:00,28.39,28.76,28.34,28.7,361437.0,25.8536,26.1905,25.808,26.1359,361437.0
2023-09-29 09:40:00,28.7,28.85,28.56,28.82,266880.0,26.1359,26.2725,26.0084,26.2452,266880.0
2023-09-29 09:50:00,28.8,28.86,28.78,28.82,114804.0,26.2269,26.2816,26.2087,26.2452,114804.0
2023-09-29 10:00:00,28.82,28.84,28.57,28.61,91401.0,26.2452,26.2634,26.0175,26.0539,91401.0
2023-09-29 10:10:00,28.61,28.68,28.6,28.68,79498.0,26.0539,26.1177,26.0448,26.1177,79498.0
2023-09-29 10:20:00,28.67,28.74,28.67,28.71,87778.0,26.1086,26.1723,26.1086,26.145,87778.0
2023-09-29 10:30:00,28.71,28.88,28.69,28.86,84941.0,26.145,26.2998,26.1268,26.2816,84941.0
2023-09-29 10:40:00,28.87,28.95,28.8,28.93,131129.0,26.2907,26.3635,26.2269,26.3453,131129.0
2023-09-29 10:50:00,28.91,28.93,28.81,28.83,107305.0,26.3271,26.3453,26.236,26.2543,107305.0
2023-09-29 11:00:00,28.83,28.85,28.7,28.77,106880.0,26.2543,26.2725,26.1359,26.1996,106880.0
2023-09-29 11:10:00,28.77,28.9,28.76,28.88,64730.0,26.1996,26.318,26.1905,26.2998,64730.0
2023-09-29 11:20:00,28.89,29.0,28.86,28.86,93929.0,26.3089,26.4091,26.2816,26.2816,93929.0
2023-09-29 11:30:00,28.87,28.94,28.8,28.84,82123.0,26.2907,26.3544,26.2269,26.2634,82123.0
2023-09-29 11:40:00,28.83,28.87,28.79,28.8,70373.0,26.2543,26.2907,26.2178,26.2269,70373.0
2023-09-29 11:50:00,28.79,28.83,28.74,28.82,108038.0,26.2178,26.2543,26.1723,26.2452,108038.0
2023-09-29 12:00:00,28.82,28.93,28.8,28.9,90656.0,26.2452,26.3453,26.2269,26.318,90656.0
2023-09-29 12:10:00,28.91,28.96,28.84,28.94,167865.0,26.3271,26.3726,26.2634,26.3544,167865.0
2023-09-29 12:20:00,28.94,28.98,28.91,28.93,75506.0,26.3544,26.3909,26.3271,26.3453,75506.0
2023-09-29 12:30:00,28.93,28.95,28.84,28.86,280788.0,26.3453,26.3635,26.2634,26.2816,280788.0
2023-09-29 12:40:00,28.86,28.94,28.79,28.8,288002.0,26.2816,26.3544,26.2178,26.2269,288002.0
2023-09-29 12:50:00,28.79,28.8,28.72,28.76,83567.0,26.2178,26.2269,26.1541,26.1905,83567.0
2023-09-29 13:00:00,28.77,28.77,28.56,28.56,194608.0,26.1996,26.1996,26.0084,26.0084,194608.0
2023-09-29 13:10:00,28.57,28.62,28.53,28.62,160100.0,26.0175,26.063,25.9811,26.063,160100.0
2023-09-29 13:20:00,28.62,28.7,28.58,28.7,161880.0,26.063,26.1359,26.0266,26.1359,161880.0
2023-09-29 13:30:00,28.69,28.71,28.64,28.66,66564.0,26.1268,26.145,26.0812,26.0995,66564.0
2023-09-29 13:40:00,28.66,28.68,28.52,28.52,67622.0,26.0995,26.1177,25.972,25.972,67622.0
2023-09-29 13:50:00,28.53,28.59,28.52,28.53,55065.0,25.9811,26.0357,25.972,25.9811,55065.0
2023-09-29 14:00:00,28.53,28.62,28.52,28.58,237606.0,25.9811,26.063,25.972,26.0266,237606.0
2023-09-29 14:10:00,28.58,28.64,28.54,28.62,161642.0,26.0266,26.0812,25.9902,26.063,161642.0
2023-09-29 14:20:00,28.62,28.65,28.56,28.57,93828.0,26.063,26.0903,26.0084,26.0175,93828.0
2023-09-29 14:30:00,28.56,28.61,28.55,28.59,87827.0,26.0084,26.0539,25.9993,26.0357,87827.0
2023-09-29 14:40:00,28.59,28.63,28.58,28.58,78666.0,26.0357,26.0721,26.0266,26.0266,78666.0
2023-09-29 14:50:00,28.58,28.75,28.57,28.73,78949.0,26.0266,26.1814,26.0175,26.1632,78949.0
2023-09-29 15:00:00,28.72,28.77,28.66,28.68,180693.0,26.1541,26.1996,26.0995,26.1177,180693.0
2023-09-29 15:10:00,28.69,28.74,28.66,28.7,90881.0,26.1268,26.1723,26.0995,26.1359,90881.0
2023-09-29 15:20:00,28.69,28.71,28.58,28.63,104358.0,26.1268,26.145,26.0266,26.0721,104358.0
2023-09-29 15:30:00,28.62,28.63,28.51,28.58,103151.0,26.063,26.0721,25.9629,26.0266,103151.0
2023-09-29 15:40:00,28.58,28.67,28.53,28.66,193392.0,26.0266,26.1086,25.9811,26.0995,193392.0
2023-09-29 15:50:00,28.66,28.77,28.58,28.63,636236.0,26.0995,26.1996,26.0266,26.0721,636236.0
2023-10-02 09:30:00,28.5,28.7,28.36,28.37,222755.0,25.9537,26.1359,25.8263,25.8354,222755.0
2023-10-02 09:40:00,28.37,28.38,28.05,28.11,284515.0,25.8354,25.8445,25.5439,25.5986,284515.0
2023-10-02 09:50:00,28.11,28.36,28.08,28.31,208782.0,25.5986,25.8263,25.5713,25.7807,208782.0
2023-10-02 10:00:00,28.28,28.4,28.17,28.18,81083.0,25.7534,25.8627,25.6532,25.6623,81083.0
2023-10-02 10:10:00,28.17,28.3,28.15,28.26,161969.0,25.6532,25.7716,25.635,25.7352,161969.0
2023-10-02 10:20:00,28.25,28.35,28.16,28.18,186835.0,25.7261,25.8171,25.6441,25.6623,186835.0
2023-10-02 10:30:00,28.18,28.19,27.91,27.94,208784.0,25.6623,25.6714,25.4165,25.4438,208784.0
2023-10-02 10:40:00,27.94,27.98,27.82,27.87,171183.0,25.4438,25.4802,25.3345,25.38,171183.0
2023-10-02 10:50:00,27.87,27.89,27.75,27.78,165062.0,25.38,25.3982,25.2708,25.2981,165062.0
2023-10-02 11:00:00,27.78,27.85,27.71,27.76,151000.0,25.2981,25.3618,25.2343,25.2799,151000.0
2023-10-02 11:10:00,27.76,27.8,27.71,27.74,174194.0,25.2799,25.3163,25.2343,25.2616,174194.0
2023-10-02 11:20:00,27.74,27.85,27.72,27.82,162377.0,25.2616,25.3618,25.2434,25.3345,162377.0
2023-10-02 11:30:00,27.83,27.93,27.79,27.86,127367.0,25.3436,25.4347,25.3072,25.3709,127367.0
2023-10-02 11:40:00,27.85,27.87,27.78,27.82,73928.0,25.3618,25.38,25.2981,25.3345,73928.0
2023-10-02 11:50:00,27.82,27.84,27.72,27.78,101295.0,25.3345,25.3527,25.2434,25.2981,101295.0
2023-10-02 12:00:00,27.78,27.78,27.65,27.66,161922.0,25.2981,25.2981,25.1797,25.1888,161922.0
2023-10-02 12:10:00,27.65,27.76,27.64,27.75,102442.0,25.1797,25.2799,25.1706,25.2708,102442.0
2023-10-02 12:20:00,27.75,27.78,27.71,27.72,46392.0,25.2708,25.2981,25.2343,25.2434,46392.0
2023-10-02 12:30:00,27.71,27.72,27.64,27.69,83411.0,25.2343,25.2434,25.1706,25.2161,83411.0
2023-10-02 12:40:00,27.68,27.71,27.62,27.63,85472.0,25.207,25.2343,25.1524,25.1615,85472.0
2023-10-02 12:50:00,27.62,27.7,27.61,27.69,96912.0,25.1524,25.2252,25.1433,25.2161,96912.0
2023-10-02 13:00:00,27.69,27.79,27.67,27.68,153783.0,25.2161,25.3072,25.1979,25.207,153783.0
2023-10-02 13:10:00,27.67,27.76,27.65,27.75,136874.0,25.1979,25.2799,25.1797,25.2708,136874.0
2023-10-02 13:20:00,27.74,27.84,27.72,27.79,110645.0,25.2616,25.3527,25.2434,25.3072,110645.0
2023-10-02 13:30:00,27.8,27.81,27.66,27.67,52495.0,25.3163,25.3254,25.1888,25.1979,52495.0
2023-10-02 13:40:00,27.67,27.74,27.67,27.73,127924.0,25.1979,25.2616,25.1979,25.2525,127924.0
2023-10-02 13:50:00,27.73,27.85,27.72,27.85,100339.0,25.2525,25.3618,25.2434,25.3618,100339.0
2023-10-02 14:00:00,27.85,27.87,27.8,27.83,125573.0,25.3618,25.38,25.3163,25.3436,125573.0
2023-10-02 14:10:00,27.83,27.94,27.78,27.81,115653.0,25.3436,25.4438,25.2981,25.3254,115653.0
2023-10-02 14:20:00,27.81,27.82,27.68,27.68,95512.0,25.3254,25.3345,25.207,25.207,95512.0
2023-10-02 14:30:00,27.68,27.73,27.63,27.65,156829.0,25.207,25.2525,25.1615,25.1797,156829.0
2023-10-02 14:40:00,27.64,27.7,27.61,27.66,124896.0,25.1706,25.2252,25.1433,25.1888,124896.0
2023-10-02 14:50:00,27.65,27.68,27.58,27.63,101270.0,25.1797,25.207,25.1159,25.1615,101270.0
2023-10-02 15:00:00,27.62,27.66,27.57,27.61,101481.0,25.1524,25.1888,25.1068,25.1433,101481.0
2023-10-02 15:10:00,27.62,27.67,27.57,27.62,141497.0,25.1524,25.1979,25.1068,25.1524,141497.0
2023-10-02 15:20:00,27.62,27.7,27.6,27.63,140511.0,25.1524,25.2252,25.1342,25.1615,140511.0
2023-10-02 15:30:00,27.63,27.66,27.59,27.62,133325.0,25.1615,25.1888,25.125,25.1524,133325.0
2023-10-02 15:40:00,27.62,27.63,27.55,27.58,228973.0,25.1524,25.1615,25.0886,25.1159,228973.0
2023-10-02 15:50:00,27.57,27.7,27.55,27.63,667136.0,25.1068,25.2252,25.0886,25.1615,667136.0
2023-10-03 09:30:00,27.39,27.42,27.02,27.04,374569.0,24.9429,24.9702,24.606,24.6242,374569.0
2023-10-03 09:40:00,27.04,27.22,26.83,27.19,342137.0,24.6242,24.7881,24.4329,24.7608,342137.0
2023-10-03 09:50:00,27.19,27.4,27.16,27.24,170228.0,24.7608,24.952,24.7335,24.8063,170228.0
2023-10-03 10:00:00,27.24,27.25,26.99,27.0,145868.0,24.8063,24.8154,24.5787,24.5878,145868.0
2023-10-03 10:10:00,27.01,27.09,26.99,27.04,218806.0,24.5969,24.6697,24.5787,24.6242,218806.0
2023-10-03 10:20:00,27.04,27.16,27.03,27.09,216811.0,24.6242,24.7335,24.6151,24.6697,216811.0
2023-10-03 10:30:00,27.08,27.19,27.07,27.09,190294.0,24.6606,24.7608,24.6515,24.6697,190294.0
2023-10-03 10:40:00,27.09,27.15,26.99,27.02,187712.0,24.6697,24.7244,24.5787,24.606,187712.0
2023-10-03 10:50:00,27.01,27.11,26.99,27.09,138692.0,24.5969,24.6879,24.5787,24.6697,138692.0
2023-10-03 11:00:00,27.1,27.16,27.06,27.11,78348.0,24.6788,24.7335,24.6424,24.6879,78348.0
2023-10-03 11:10:00,27.12,27.25,27.08,27.21,149903.0,24.697,24.8154,24.6606,24.779,149903.0
2023-10-03 11:20:00,27.21,27.27,27.17,27.26,97719.0,24.779,24.8336,24.7426,24.8245,97719.0
2023-10-03 11:30:00,27.26,27.29,27.1,27.14,101578.0,24.8245,24.8518,24.6788,24.7153,101578.0
2023-10-03 11:40:00,27.14,27.21,27.12,27.16,138371.0,24.7153,24.779,24.697,24.7335,138371.0
2023-10-03 11:50:00,27.17,27.17,27.08,27.13,99078.0,24.7426,24.7426,24.6606,24.7061,99078.0
2023-10-03 12:00:00,27.13,27.27,27.12,27.17,111356.0,24.7061,24.8336,24.697,24.7426,111356.0
2023-10-03 12:10:00,27.17,27.21,27.11,27.13,72102.0,24.7426,24.779,24.6879,24.7061,72102.0
2023-10-03 12:20:00,27.12,27.2,27.07,27.19,87494.0,24.697,24.7699,24.6515,24.7608,87494.0
2023-10-03 12:30:00,27.19,27.21,27.09,27.12,75292.0,24.7608,24.779,24.6697,24.697,75292.0
2023-10-03 12:40:00,27.12,27.16,27.02,27.12,62134.0,24.697,24.7335,24.606,24.697,62134.0
2023-10-03 12:50:00,27.11,27.14,27.06,27.12,88802.0,24.6879,24.7153,24.6424,24.697,88802.0
2023-10-03 13:00:00,27.13,27.25,27.13,27.24,164695.0,24.7061,24.8154,24.7061,24.8063,164695.0
2023-10-03 13:10:00,27.24,27.26,27.19,27.21,51206.0,24.8063,24.8245,24.7608,24.779,51206.0
2023-10-03 13:20:00,27.2,27.25,27.17,27.2,71035.0,24.7699,24.8154,24.7426,24.7699,71035.0
2023-10-03 13:30:00,27.21,27.21,27.13,27.17,60733.0,24.779,24.779,24.7061,24.7426,60733.0
2023-10-03 13:40:00,27.17,27.2,27.15,27.16,144988.0,24.7426,24.7699,24.7244,24.7335,144988.0
2023-10-03 13:50:00,27.17,27.19,27.1,27.11,79658.0,24.7426,24.7608,24.6788,24.6879,79658.0
2023-10-03 14:00:00,27.11,27.14,27.06,27.09,57986.0,24.6879,24.7153,24.6424,24.6697,57986.0
2023-10-03 14:10:00,27.09,27.1,27.04,27.07,72199.0,24.6697,24.6788,24.6242,24.6515,72199.0
2023-10-03 14:20:00,27.07,27.07,27.02,27.04,109752.0,24.6515,24.6515,24.606,24.6242,109752.0
2023-10-03 14:30:00,27.04,27.17,27.04,27.17,200357.0,24.6242,24.7426,24.6242,24.7426,200357.0
2023-10-03 14:40:00,27.17,27.17,27.12,27.14,95350.0,24.7426,24.7426,24.697,24.7153,95350.0
2023-10-03 14:50:00,27.14,27.21,27.13,27.15,81251.0,24.7153,24.779,24.7061,24.7244,81251.0
2023-10-03 15:00:00,27.15,27.15,27.04,27.08,147067.0,24.7244,24.7244,24.6242,24.6606,147067.0
2023-10-03 15:10:00,27.08,27.11,27.06,27.09,103073.0,24.6606,24.6879,24.6424,24.6697,103073.0
2023-10-03 15:20:00,27.08,27.13,27.06,27.08,85027.0,24.6606,24.7061,24.6424,24.6606,85027.0
2023-10-03 15:30:00,27.08,27.12,27.05,27.12,155094.0,24.6606,24.697,24.6333,24.697,155094.0
2023-10-03 15:40:00,27.12,27.21,27.09,27.21,245004.0,24.697,24.779,24.6697,24.779,245004.0
2023-10-03 15:50:00,27.2,27.25,27.16,27.19,621292.0,24.7699,24.8154,24.7335,24.7608,621292.0
2023-10-04 09:30:00,27.31,27.37,26.93,26.98,262151.0,24.8701,24.9247,24.524,24.5695,262151.0
2023-10-04 09:40:00,26.98,27.01,26.76,26.84,164702.0,24.5695,24.5969,24.3692,24.4421,164702.0
2023-10-04 09:50:00,26.83,26.99,26.82,26.96,164612.0,24.4329,24.5787,24.4238,24.5513,164612.0
2023-10-04 10:00:00,26.95,27.0,26.83,26.95,170801.0,24.5422,24.5878,24.4329,24.5422,170801.0
2023-10-04 10:10:00,26.95,26.98,26.77,26.83,153475.0,24.5422,24.5695,24.3783,24.4329,153475.0
2023-10-04 10:20:00,26.84,26.89,26.79,26.8,91178.0,24.4421,24.4876,24.3965,24.4056,91178.0
2023-10-04 10:30:00,26.8,26.93,26.78,26.79,98707.0,24.4056,24.524,24.3874,24.3965,98707.0
2023-10-04 10:40:00,26.79,26.8,26.7,26.71,149601.0,24.3965,24.4056,24.3146,24.3237,149601.0
2023-10-04 10:50:00,26.71,26.79,26.71,26.79,100290.0,24.3237,24.3965,24.3237,24.3965,100290.0
2023-10-04 11:00:00,26.79,26.86,26.75,26.85,126024.0,24.3965,24.4603,24.3601,24.4512,126024.0
2023-10-04 11:10:00,26.85,26.88,26.8,26.86,169500.0,24.4512,24.4785,24.4056,24.4603,169500.0
2023-10-04 11:20:00,26.86,26.97,26.79,26.96,160030.0,24.4603,24.5604,24.3965,24.5513,160030.0
2023-10-04 11:30:00,26.95,26.95,26.83,26.88,82453.0,24.5422,24.5422,24.4329,24.4785,82453.0
2023-10-04 11:40:00,26.88,27.07,26.87,27.02,111002.0,24.4785,24.6515,24.4694,24.606,111002.0
2023-10-04 11:50:00,27.02,27.06,26.96,27.04,91430.0,24.606,24.6424,24.5513,24.6242,91430.0
2023-10-04 12:00:00,27.04,27.05,26.97,27.02,65390.0,24.6242,24.6333,24.5604,24.606,65390.0
2023-10-04 12:10:00,27.02,27.17,27.02,27.17,90417.0,24.606,24.7426,24.606,24.7426,90417.0
2023-10-04 12:20:00,27.17,27.17,27.06,27.1,58327.0,24.7426,24.7426,24.6424,24.6788,58327.0
2023-10-04 12:30:00,27.09,27.18,27.07,27.08,85598.0,24.6697,24.7517,24.6515,24.6606,85598.0
2023-10-04 12:40:00,27.08,27.08,27.01,27.03,80508.0,24.6606,24.6606,24.5969,24.6151,80508.0
2023-10-04 12:50:00,27.03,27.05,26.97,27.01,51039.0,24.6151,24.6333,24.5604,24.5969,51039.0
2023-10-04 13:00:00,27.01,27.03,26.96,27.02,46256.0,24.5969,24.6151,24.5513,24.606,46256.0
2023-10-04 13:10:00,27.02,27.02,26.94,26.98,104299.0,24.606,24.606,24.5331,24.5695,104299.0
2023-10-04 13:20:00,26.98,26.99,26.9,26.9,48480.0,24.5695,24.5787,24.4967,24.4967,48480.0
2023-10-04 13:30:00,26.9,26.91,26.84,26.87,60128.0,24.4967,24.5058,24.4421,24.4694,60128.0
2023-10-04 13:40:00,26.88,26.93,26.85,26.93,58742.0,24.4785,24.524,24.4512,24.524,58742.0
2023-10-04 13:50:00,26.92,26.93,26.86,26.88,65916.0,24.5149,24.524,24.4603,24.4785,65916.0
2023-10-04 14:00:00,26.87,26.95,26.86,26.88,78192.0,24.4694,24.5422,24.4603,24.4785,78192.0
2023-10-04 14:10:00,26.88,26.93,26.86,26.93,44455.0,24.4785,24.524,24.4603,24.524,44455.0
2023-10-04 14:20:00,26.92,26.93,26.82,26.88,120653.0,24.5149,24.524,24.4238,24.4785,120653.0
2023-10-04 14:30:00,26.87,26.91,26.86,26.89,94260.0,24.4694,24.5058,24.4603,24.4876,94260.0
2023-10-04 14:40:00,26.88,26.94,26.87,26.93,57967.0,24.4785,24.5331,24.4694,24.524,57967.0
2023-10-04 14:50:00,26.92,26.95,26.89,26.94,50490.0,24.5149,24.5422,24.4876,24.5331,50490.0
2023-10-04 15:00:00,26.94,26.99,26.93,26.96,66130.0,24.5331,24.5787,24.524,24.5513,66130.0
2023-10-04 15:10:00,26.96,27.1,26.95,27.07,125400.0,24.5513,24.6788,24.5422,24.6515,125400.0
2023-10-04 15:20:00,27.06,27.1,27.04,27.09,72245.0,24.6424,24.6788,24.6242,24.6697,72245.0
2023-10-04 15:30:00,27.09,27.2,27.09,27.15,98388.0,24.6697,24.7699,24.6697,24.7244,98388.0
2023-10-04 15:40:00,27.15,27.2,27.11,27.16,160091.0,24.7244,24.7699,24.6879,24.7335,160091.0
2023-10-04 15:50:00,27.16,27.2,27.09,27.16,403074.0,24.7335,24.7699,24.6697,24.7335,403074.0
2023-10-05 09:30:00,26.76,27.15,26.76,26.82,194373.0,24.3692,24.7244,24.3692,24.4238,194373.0
2023-10-05 09:40:00,26.82,26.91,26.68,26.89,218929.0,24.4238,24.5058,24.2963,24.4876,218929.0
2023-10-05 09:50:00,26.9,27.19,26.9,27.15,117105.0,24.4967,24.7608,24.4967,24.7244,117105.0
2023-10-05 10:00:00,27.16,27.25,27.1,27.24,122693.0,24.7335,24.8154,24.6788,24.8063,122693.0
2023-10-05 10:10:00,27.24,27.35,27.16,27.34,139290.0,24.8063,24.9065,24.7335,24.8974,139290.0
2023-10-05 10:20:00,27.34,27.35,27.23,27.29,151537.0,24.8974,24.9065,24.7972,24.8518,151537.0
2023-10-05 10:30:00,27.29,27.31,27.08,27.09,261565.0,24.8518,24.8701,24.6606,24.6697,261565.0
2023-10-05 10:40:00,27.09,27.24,27.08,27.22,114564.0,24.6697,24.8063,24.6606,24.7881,114564.0
2023-10-05 10:50:00,27.21,27.25,27.15,27.21,99764.0,24.779,24.8154,24.7244,24.779,99764.0
2023-10-05 11:00:00,27.2,27.2,27.05,27.1,66661.0,24.7699,24.7699,24.6333,24.6788,66661.0
2023-10-05 11:10:00,27.1,27.16,27.04,27.04,98803.0,24.6788,24.7335,24.6242,24.6242,98803.0
2023-10-05 11:20:00,27.05,27.1,26.98,27.04,117587.0,24.6333,24.6788,24.5695,24.6242,117587.0
2023-10-05 11:30:00,27.04,27.04,26.98,27.04,96986.0,24.6242,24.6242,24.5695,24.6242,96986.0
2023-10-05 11:40:00,27.04,27.05,26.95,27.0,90303.0,24.6242,24.6333,24.5422,24.5878,90303.0
2023-10-05 11:50:00,26.99,27.02,26.94,26.95,95947.0,24.5787,24.606,24.5331,24.5422,95947.0
2023-10-05 12:00:00,26.95,27.01,26.94,26.97,138669.0,24.5422,24.5969,24.5331,24.5604,138669.0
2023-10-05 12:10:00,26.98,27.03,26.94,26.98,99403.0,24.5695,24.6151,24.5331,24.5695,99403.0
2023-10-05 12:20:00,26.98,27.04,26.97,27.02,103371.0,24.5695,24.6242,24.5604,24.606,103371.0
2023-10-05 12:30:00,27.03,27.09,27.02,27.07,108045.0,24.6151,24.6697,24.606,24.6515,108045.0
2023-10-05 12:40:00,27.07,27.07,26.96,26.98,94657.0,24.6515,24.6515,24.5513,24.5695,94657.0
2023-10-05 12:50:00,26.97,27.09,26.97,27.08,173377.0,24.5604,24.6697,24.5604,24.6606,173377.0
2023-10-05 13:00:00,27.09,27.11,27.03,27.05,94112.0,24.6697,24.6879,24.6151,24.6333,94112.0
2023-10-05 13:10:00,27.04,27.1,27.04,27.09,88020.0,24.6242,24.6788,24.6242,24.6697,88020.0
2023-10-05 13:20:00,27.09,27.14,27.06,27.1,103203.0,24.6697,24.7153,24.6424,24.6788,103203.0
2023-10-05 13:30:00,27.1,27.25,27.05,27.21,152598.0,24.6788,24.8154,24.6333,24.779,152598.0
2023-10-05 13:40:00,27.22,27.31,27.21,27.24,184864.0,24.7881,24.8701,24.779,24.8063,184864.0
2023-10-05 13:50:00,27.24,27.33,27.23,27.32,119495.0,24.8063,24.8883,24.7972,24.8792,119495.0
2023-10-05 14:00:00,27.32,27.37,27.3,27.33,167714.0,24.8792,24.9247,24.861,24.8883,167714.0
2023-10-05 14:10:00,27.33,27.37,27.29,27.37,265782.0,24.8883,24.9247,24.8518,24.9247,265782.0
2023-10-05 14:20:00,27.37,27.41,27.3,27.33,228795.0,24.9247,24.9611,24.861,24.8883,228795.0
2023-10-05 14:30:00,27.33,27.4,27.32,27.39,201248.0,24.8883,24.952,24.8792,24.9429,201248.0
2023-10-05 14:40:00,27.39,27.41,27.29,27.3,301893.0,24.9429,24.9611,24.8518,24.861,301893.0
2023-10-05 14:50:00,27.3,27.32,27.26,27.28,200964.0,24.861,24.8792,24.8245,24.8427,200964.0
2023-10-05 15:00:00,27.28,27.3,27.24,27.25,206565.0,24.8427,24.861,24.8063,24.8154,206565.0
2023-10-05 15:10:00,27.24,27.25,27.18,27.21,258804.0,24.8063,24.8154,24.7517,24.779,258804.0
2023-10-05 15:20:00,27.21,27.35,27.2,27.35,135066.0,24.779,24.9065,24.7699,24.9065,135066.0
2023-10-05 15:30:00,27.36,27.36,27.31,27.32,209090.0,24.9156,24.9156,24.8701,24.8792,209090.0
2023-10-05 15:40:00,27.32,27.42,27.31,27.34,231911.0,24.8792,24.9702,24.8701,24.8974,231911.0
2023-10-05 15:50:00,27.34,27.37,27.26,27.28,884154.0,24.8974,24.9247,24.8245,24.8427,884154.0
2023-10-06 09:30:00,26.97,26.99,26.69,26.94,697941.0,24.5604,24.5787,24.3055,24.5331,697941.0
2023-10-06 09:40:00,26.94,26.94,26.56,26.64,196414.0,24.5331,24.5331,24.1871,24.2599,196414.0
2023-10-06 09:50:00,26.64,26.88,26.61,26.84,146989.0,24.2599,24.4785,24.2326,24.4421,146989.0
2023-10-06 10:00:00,26.84,26.94,26.81,26.85,123347.0,24.4421,24.5331,24.4147,24.4512,123347.0
2023-10-06 10:10:00,26.85,26.9,26.64,26.68,157730.0,24.4512,24.4967,24.2599,24.2963,157730.0
2023-10-06 10:20:00,26.67,26.92,26.62,26.92,145586.0,24.2872,24.5149,24.2417,24.5149,145586.0
2023-10-06 10:30:00,26.92,27.08,26.86,27.08,266985.0,24.5149,24.6606,24.4603,24.6606,266985.0
2023-10-06 10:40:00,27.08,27.14,26.9,26.93,140294.0,24.6606,24.7153,24.4967,24.524,140294.0
2023-10-06 10:50:00,26.92,26.93,26.86,26.91,175537.0,24.5149,24.524,24.4603,24.5058,175537.0
2023-10-06 11:00:00,26.91,27.12,26.89,27.12,145455.0,24.5058,24.697,24.4876,24.697,145455.0
2023-10-06 11:10:00,27.12,27.24,27.09,27.16,107565.0,24.697,24.8063,24.6697,24.7335,107565.0
2023-10-06 11:20:00,27.17,27.32,27.17,27.25,191980.0,24.7426,24.8792,24.7426,24.8154,191980.0
2023-10-06 11:30:00,27.25,27.28,27.15,27.21,187540.0,24.8154,24.8427,24.7244,24.779,187540.0
2023-10-06 11:40:00,27.23,27.38,27.22,27.37,183795.0,24.7972,24.9338,24.7881,24.9247,183795.0
2023-10-06 11:50:00,27.37,27.54,27.37,27.52,147856.0,24.9247,25.0795,24.9247,25.0613,147856.0
2023-10-06 12:00:00,27.52,27.64,27.47,27.54,131116.0,25.0613,25.1706,25.0158,25.0795,131116.0
2023-10-06 12:10:00,27.52,27.53,27.41,27.44,84768.0,25.0613,25.0704,24.9611,24.9884,84768.0
2023-10-06 12:20:00,27.45,27.46,27.25,27.29,98214.0,24.9976,25.0067,24.8154,24.8518,98214.0
2023-10-06 12:30:00,27.29,27.3,27.16,27.19,58951.0,24.8518,24.861,24.7335,24.7608,58951.0
2023-10-06 12:40:00,27.19,27.31,27.18,27.3,95218.0,24.7608,24.8701,24.7517,24.861,95218.0
2023-10-06 12:50:00,27.31,27.31,27.12,27.19,205049.0,24.8701,24.8701,24.697,24.7608,205049.0
2023-10-06 13:00:00,27.19,27.28,27.17,27.21,77684.0,24.7608,24.8427,24.7426,24.779,77684.0
2023-10-06 13:10:00,27.2,27.31,27.19,27.27,102196.0,24.7699,24.8701,24.7608,24.8336,102196.0
2023-10-06 13:20:00,27.27,27.33,27.24,27.3,120124.0,24.8336,24.8883,24.8063,24.861,120124.0
2023-10-06 13:30:00,27.3,27.38,27.3,27.34,210814.0,24.861,24.9338,24.861,24.8974,210814.0
2023-10-06 13:40:00,27.34,27.4,27.32,27.39,207023.0,24.8974,24.952,24.8792,24.9429,207023.0
2023-10-06 13:50:00,27.39,27.43,27.38,27.42,220439.0,24.9429,24.9793,24.9338,24.9702,220439.0
2023-10-06 14:00:00,27.42,27.48,27.4,27.45,230165.0,24.9702,25.0249,24.952,24.9976,230165.0
2023-10-06 14:10:00,27.46,27.48,27.42,27.45,115502.0,25.0067,25.0249,24.9702,24.9976,115502.0
2023-10-06 14:20:00,27.45,27.52,27.44,27.52,176993.0,24.9976,25.0613,24.9884,25.0613,176993.0
2023-10-06 14:30:00,27.53,27.59,27.47,27.58,322892.0,25.0704,25.125,25.0158,25.1159,322892.0
2023-10-06 14:40:00,27.58,27.58,27.5,27.52,213691.0,25.1159,25.1159,25.0431,25.0613,213691.0
2023-10-06 14:50:00,27.53,27.55,27.45,27.46,118401.0,25.0704,25.0886,24.9976,25.0067,118401.0
2023-10-06 15:00:00,27.46,27.49,27.39,27.41,129935.0,25.0067,25.034,24.9429,24.9611,129935.0
2023-10-06 15:10:00,27.42,27.42,27.28,27.34,142992.0,24.9702,24.9702,24.8427,24.8974,142992.0
2023-10-06 15:20:00,27.34,27.45,27.33,27.43,138344.0,24.8974,24.9976,24.8883,24.9793,138344.0
2023-10-06 15:30:00,27.43,27.45,27.36,27.4,225142.0,24.9793,24.9976,24.9156,24.952,225142.0
2023-10-06 15:40:00,27.41,27.43,27.35,27.41,269292.0,24.9611,24.9793,24.9065,24.9611,269292.0
2023-10-06 15:50:00,27.4,27.42,27.26,27.31,1053205.0,24.952,24.9702,24.8245,24.8701,1053205.0
2023-10-09 09:30:00,26.98,27.49,26.94,27.39,366577.0,24.5695,25.034,24.5331,24.9429,366577.0
2023-10-09 09:40:00,27.39,27.49,27.11,27.12,229105.0,24.9429,25.034,24.6879,24.697,229105.0
2023-10-09 09:50:00,27.13,27.14,27.0,27.1,108397.0,24.7061,24.7153,24.5878,24.6788,108397.0
2023-10-09 10:00:00,27.09,27.11,26.94,26.97,276105.0,24.6697,24.6879,24.5331,24.5604,276105.0
2023-10-09 10:10:00,26.98,27.02,26.91,26.99,184547.0,24.5695,24.606,24.5058,24.5787,184547.0
2023-10-09 10:20:00,26.98,27.02,26.95,26.98,154380.0,24.5695,24.606,24.5422,24.5695,154380.0
2023-10-09 10:30:00,26.98,27.04,26.94,27.01,193640.0,24.5695,24.6242,24.5331,24.5969,193640.0
2023-10-09 10:40:00,27.01,27.07,26.97,26.98,458833.0,24.5969,24.6515,24.5604,24.5695,458833.0
2023-10-09 10:50:00,26.98,26.99,26.91,26.97,120657.0,24.5695,24.5787,24.5058,24.5604,120657.0
2023-10-09 11:00:00,26.98,27.17,26.96,27.14,253942.0,24.5695,24.7426,24.5513,24.7153,253942.0
2023-10-09 11:10:00,27.15,27.19,27.1,27.15,176737.0,24.7244,24.7608,24.6788,24.7244,176737.0
2023-10-09 11:20:00,27.15,27.2,27.14,27.18,84164.0,24.7244,24.7699,24.7153,24.7517,84164.0
2023-10-09 11:30:00,27.18,27.21,27.11,27.11,96779.0,24.7517,24.779,24.6879,24.6879,96779.0
2023-10-09 11:40:00,27.11,27.13,27.03,27.05,142045.0,24.6879,24.7061,24.6151,24.6333,142045.0
2023-10-09 11:50:00,27.06,27.15,27.04,27.15,116660.0,24.6424,24.7244,24.6242,24.7244,116660.0
2023-10-09 12:00:00,27.14,27.19,27.06,27.15,94192.0,24.7153,24.7608,24.6424,24.7244,94192.0
2023-10-09 12:10:00,27.15,27.18,27.13,27.14,118721.0,24.7244,24.7517,24.7061,24.7153,118721.0
2023-10-09 12:20:00,27.14,27.17,27.02,27.03,108167.0,24.7153,24.7426,24.606,24.6151,108167.0
2023-10-09 12:30:00,27.04,27.06,27.0,27.01,93654.0,24.6242,24.6424,24.5878,24.5969,93654.0
2023-10-09 12:40:00,27.01,27.07,27.0,27.05,79694.0,24.5969,24.6515,24.5878,24.6333,79694.0
2023-10-09 12:50:00,27.06,27.09,27.01,27.02,85296.0,24.6424,24.6697,24.5969,24.606,85296.0
2023-10-09 13:00:00,27.03,27.06,27.01,27.02,85461.0,24.6151,24.6424,24.5969,24.606,85461.0
2023-10-09 13:10:00,27.03,27.13,27.0,27.11,73793.0,24.6151,24.7061,24.5878,24.6879,73793.0
2023-10-09 13:20:00,27.11,27.15,27.08,27.12,97550.0,24.6879,24.7244,24.6606,24.697,97550.0
2023-10-09 13:30:00,27.13,27.18,27.12,27.17,138737.0,24.7061,24.7517,24.697,24.7426,138737.0
2023-10-09 13:40:00,27.17,27.3,27.16,27.3,133484.0,24.7426,24.861,24.7335,24.861,133484.0
2023-10-09 13:50:00,27.3,27.36,27.3,27.35,145119.0,24.861,24.9156,24.861,24.9065,145119.0
2023-10-09 14:00:00,27.35,27.41,27.33,27.38,193995.0,24.9065,24.9611,24.8883,24.9338,193995.0
2023-10-09 14:10:00,27.38,27.47,27.38,27.46,119248.0,24.9338,25.0158,24.9338,25.0067,119248.0
2023-10-09 14:20:00,27.46,27.48,27.43,27.45,159912.0,25.0067,25.0249,24.9793,24.9976,159912.0
2023-10-09 14:30:00,27.44,27.45,27.37,27.42,207387.0,24.9884,24.9976,24.9247,24.9702,207387.0
2023-10-09 14:40:00,27.42,27.49,27.42,27.44,108810.0,24.9702,25.034,24.9702,24.9884,108810.0
2023-10-09 14:50:00,27.44,27.51,27.43,27.48,116300.0,24.9884,25.0522,24.9793,25.0249,116300.0
2023-10-09 15:00:00,27.49,27.49,27.39,27.45,227554.0,25.034,25.034,24.9429,24.9976,227554.0
2023-10-09 15:10:00,27.45,27.45,27.34,27.37,170595.0,24.9976,24.9976,24.8974,24.9247,170595.0
2023-10-09 15:20:00,27.37,27.4,27.34,27.39,121646.0,24.9247,24.952,24.8974,24.9429,121646.0
2023-10-09 15:30:00,27.39,27.4,27.33,27.34,194883.0,24.9429,24.952,24.8883,24.8974,194883.0
2023-10-09 15:40:00,27.34,27.36,27.29,27.35,256629.0,24.8974,24.9156,24.8518,24.9065,256629.0
2023-10-09 15:50:00,27.34,27.44,27.33,27.44,807333.0,24.8974,24.9884,24.8883,24.9884,807333.0
2023-10-10 09:30:00,29.37,29.69,28.8,28.97,2188653.0,26.746,27.0374,26.2269,26.3818,2188653.0
2023-10-10 09:40:00,28.97,29.17,28.69,29.05,721350.0,26.3818,26.5639,26.1268,26.4546,721350.0
2023-10-10 09:50:00,29.06,29.12,28.83,28.86,331297.0,26.4637,26.5184,26.2543,26.2816,331297.0
2023-10-10 10:00:00,28.87,29.29,28.75,29.27,712234.0,26.2907,26.6732,26.1814,26.655,712234.0
2023-10-10 10:10:00,29.28,29.41,29.24,29.38,519368.0,26.6641,26.7824,26.6276,26.7551,519368.0
2023-10-10 10:20:00,29.37,29.46,29.18,29.23,534502.0,26.746,26.828,26.573,26.6185,534502.0
2023-10-10 10:30:00,29.23,29.43,29.18,29.24,503833.0,26.6185,26.8007,26.573,26.6276,503833.0
2023-10-10 10:40:00,29.25,29.37,29.09,29.18,302380.0,26.6367,26.746,26.491,26.573,302380.0
2023-10-10 10:50:00,29.17,29.2,29.02,29.07,207527.0,26.5639,26.5912,26.4273,26.4728,207527.0
2023-10-10 11:00:00,29.06,29.12,28.92,29.12,307164.0,26.4637,26.5184,26.3362,26.5184,307164.0
2023-10-10 11:10:00,29.12,29.16,29.1,29.13,181583.0,26.5184,26.5548,26.5001,26.5275,181583.0
2023-10-10 11:20:00,29.13,29.13,29.02,29.07,366471.0,26.5275,26.5275,26.4273,26.4728,366471.0
2023-10-10 11:30:00,29.08,29.22,29.06,29.19,196836.0,26.4819,26.6094,26.4637,26.5821,196836.0
2023-10-10 11:40:00,29.19,29.23,29.14,29.2,348909.0,26.5821,26.6185,26.5366,26.5912,348909.0
2023-10-10 11:50:00,29.21,29.32,29.2,29.27,180890.0,26.6003,26.7005,26.5912,26.655,180890.0
2023-10-10 12:00:00,29.27,29.32,29.24,29.28,123691.0,26.655,26.7005,26.6276,26.6641,123691.0
2023-10-10 12:10:00,29.28,29.3,29.19,29.19,178878.0,26.6641,26.6823,26.5821,26.5821,178878.0
2023-10-10 12:20:00,29.19,29.22,29.14,29.19,216343.0,26.5821,26.6094,26.5366,26.5821,216343.0
2023-10-10 12:30:00,29.19,29.22,29.16,29.22,177616.0,26.5821,26.6094,26.5548,26.6094,177616.0
2023-10-10 12:40:00,29.23,29.23,29.14,29.2,143151.0,26.6185,26.6185,26.5366,26.5912,143151.0
2023-10-10 12:50:00,29.21,29.3,29.18,29.28,206302.0,26.6003,26.6823,26.573,26.6641,206302.0
2023-10-10 13:00:00,29.28,29.28,29.09,29.14,219153.0,26.6641,26.6641,26.491,26.5366,219153.0
2023-10-10 13:10:00,29.13,29.24,29.12,29.24,147544.0,26.5275,26.6276,26.5184,26.6276,147544.0
2023-10-10 13:20:00,29.23,29.32,29.22,29.3,151060.0,26.6185,26.7005,26.6094,26.6823,151060.0
2023-10-10 13:30:00,29.3,29.38,29.24,29.35,239341.0,26.6823,26.7551,26.6276,26.7278,239341.0
2023-10-10 13:40:00,29.35,29.47,29.34,29.43,254600.0,26.7278,26.8371,26.7187,26.8007,254600.0
2023-10-10 13:50:00,29.44,29.49,29.38,29.49,265252.0,26.8098,26.8553,26.7551,26.8553,265252.0
2023-10-10 14:00:00,29.49,29.49,29.37,29.39,161351.0,26.8553,26.8553,26.746,26.7642,161351.0
2023-10-10 14:10:00,29.39,29.4,29.17,29.21,226726.0,26.7642,26.7733,26.5639,26.6003,226726.0
2023-10-10 14:20:00,29.21,29.23,29.07,29.21,221641.0,26.6003,26.6185,26.4728,26.6003,221641.0
2023-10-10 14:30:00,29.21,29.31,29.19,29.28,271132.0,26.6003,26.6914,26.5821,26.6641,271132.0
2023-10-10 14:40:00,29.28,29.4,29.26,29.32,194967.0,26.6641,26.7733,26.6458,26.7005,194967.0
2023-10-10 14:50:00,29.32,29.32,29.22,29.23,141790.0,26.7005,26.7005,26.6094,26.6185,141790.0
2023-10-10 15:00:00,29.22,29.26,29.21,29.26,164946.0,26.6094,26.6458,26.6003,26.6458,164946.0
2023-10-10 15:10:00,29.26,29.26,29.15,29.19,250963.0,26.6458,26.6458,26.5457,26.5821,250963.0
2023-10-10 15:20:00,29.19,29.2,29.1,29.11,227316.0,26.5821,26.5912,26.5001,26.5092,227316.0
2023-10-10 15:30:00,29.11,29.16,29.07,29.16,294993.0,26.5092,26.5548,26.4728,26.5548,294993.0
2023-10-10 15:40:00,29.16,29.2,29.12,29.18,409731.0,26.5548,26.5912,26.5184,26.573,409731.0
2023-10-10 15:50:00,29.18,29.26,29.17,29.26,1397175.0,26.573,26.6458,26.5639,26.6458,1397175.0
2023-10-11 09:30:00,29.34,29.74,29.34,29.68,492301.0,26.7187,27.083,26.7187,27.0283,492301.0
2023-10-11 09:40:00,29.67,29.92,29.54,29.55,465751.0,27.0192,27.2469,26.9008,26.9099,465751.0
2023-10-11 09:50:00,29.55,29.57,29.32,29.49,207377.0,26.9099,26.9281,26.7005,26.8553,207377.0
2023-10-11 10:00:00,29.49,29.66,29.48,29.6,224597.0,26.8553,27.0101,26.8462,26.9555,224597.0
2023-10-11 10:10:00,29.6,29.63,29.52,29.62,232741.0,26.9555,26.9828,26.8826,26.9737,232741.0
2023-10-11 10:20:00,29.61,29.66,29.51,29.65,233147.0,26.9646,27.0101,26.8735,27.001,233147.0
2023-10-11 10:30:00,29.65,29.67,29.44,29.51,188002.0,27.001,27.0192,26.8098,26.8735,188002.0
2023-10-11 10:40:00,29.51,29.59,29.46,29.59,159584.0,26.8735,26.9464,26.828,26.9464,159584.0
2023-10-11 10:50:00,29.59,29.73,29.54,29.71,209505.0,26.9464,27.0739,26.9008,27.0556,209505.0
2023-10-11 11:00:00,29.72,29.82,29.67,29.73,352251.0,27.0647,27.1558,27.0192,27.0739,352251.0
2023-10-11 11:10:00,29.72,29.72,29.34,29.38,143916.0,27.0647,27.0647,26.7187,26.7551,143916.0
2023-10-11 11:20:00,29.37,29.55,29.32,29.54,153173.0,26.746,26.9099,26.7005,26.9008,153173.0
2023-10-11 11:30:00,29.55,29.6,29.49,29.56,141170.0,26.9099,26.9555,26.8553,26.919,141170.0
2023-10-11 11:40:00,29.56,29.56,29.44,29.47,103326.0,26.919,26.919,26.8098,26.8371,103326.0
2023-10-11 11:50:00,29.47,29.5,29.37,29.39,86216.0,26.8371,26.8644,26.746,26.7642,86216.0
2023-10-11 12:00:00,29.39,29.43,29.37,29.43,103916.0,26.7642,26.8007,26.746,26.8007,103916.0
2023-10-11 12:10:00,29.42,29.45,29.35,29.4,98635.0,26.7916,26.8189,26.7278,26.7733,98635.0
2023-10-11 12:20:00,29.4,29.4,29.27,29.29,156352.0,26.7733,26.7733,26.655,26.6732,156352.0
2023-10-11 12:30:00,29.29,29.4,29.27,29.38,91330.0,26.6732,26.7733,26.655,26.7551,91330.0
2023-10-11 12:40:00,29.38,29.44,29.36,29.39,262523.0,26.7551,26.8098,26.7369,26.7642,262523.0
2023-10-11 12:50:00,29.38,29.4,29.28,29.38,92143.0,26.7551,26.7733,26.6641,26.7551,92143.0
2023-10-11 13:00:00,29.38,29.42,29.34,29.39,84514.0,26.7551,26.7916,26.7187,26.7642,84514.0
2023-10-11 13:10:00,29.39,29.42,29.31,29.34,140805.0,26.7642,26.7916,26.6914,26.7187,140805.0
2023-10-11 13:20:00,29.34,29.39,29.3,29.33,269351.0,26.7187,26.7642,26.6823,26.7096,269351.0
2023-10-11 13:30:00,29.33,29.34,29.28,29.3,118571.0,26.7096,26.7187,26.6641,26.6823,118571.0
2023-10-11 13:40:00,29.3,29.36,29.28,29.36,169755.0,26.6823,26.7369,26.6641,26.7369,169755.0
2023-10-11 13:50:00,29.35,29.47,29.35,29.43,142885.0,26.7278,26.8371,26.7278,26.8007,142885.0
2023-10-11 14:00:00,29.43,29.47,29.38,29.41,114176.0,26.8007,26.8371,26.7551,26.7824,114176.0
2023-10-11 14:10:00,29.42,29.52,29.41,29.48,110084.0,26.7916,26.8826,26.7824,26.8462,110084.0
2023-10-11 14:20:00,29.49,29.59,29.47,29.55,132223.0,26.8553,26.9464,26.8371,26.9099,132223.0
2023-10-11 14:30:00,29.55,29.6,29.55,29.57,93220.0,26.9099,26.9555,26.9099,26.9281,93220.0
2023-10-11 14:40:00,29.56,29.62,29.55,29.62,165584.0,26.919,26.9737,26.9099,26.9737,165584.0
2023-10-11 14:50:00,29.62,29.63,29.58,29.61,149977.0,26.9737,26.9828,26.9373,26.9646,149977.0
2023-10-11 15:00:00,29.61,29.67,29.58,29.67,194277.0,26.9646,27.0192,26.9373,27.0192,194277.0
2023-10-11 15:10:00,29.67,29.68,29.59,29.64,161247.0,27.0192,27.0283,26.9464,26.9919,161247.0
2023-10-11 15:20:00,29.63,29.68,29.61,29.68,132829.0,26.9828,27.0283,26.9646,27.0283,132829.0
2023-10-11 15:30:00,29.67,29.7,29.62,29.68,238648.0,27.0192,27.0465,26.9737,27.0283,238648.0
2023-10-11 15:40:00,29.68,29.68,29.61,29.62,1002034.0,27.0283,27.0283,26.9646,26.9737,1002034.0
2023-10-11 15:50:00,29.62,29.67,29.59,29.6,954705.0,26.9737,27.0192,26.9464,26.9555,954705.0
2023-10-12 09:30:00,29.46,29.75,29.11,29.29,273217.0,26.828,27.0921,26.5092,26.6732,273217.0
2023-10-12 09:40:00,29.28,29.36,29.17,29.19,211210.0,26.6641,26.7369,26.5639,26.5821,211210.0
2023-10-12 09:50:00,29.18,29.24,29.11,29.14,164669.0,26.573,26.6276,26.5092,26.5366,164669.0
2023-10-12 10:00:00,29.14,29.14,28.97,29.1,291331.0,26.5366,26.5366,26.3818,26.5001,291331.0
2023-10-12 10:10:00,29.1,29.17,29.04,29.16,87009.0,26.5001,26.5639,26.4455,26.5548,87009.0
2023-10-12 10:20:00,29.16,29.23,29.1,29.18,189091.0,26.5548,26.6185,26.5001,26.573,189091.0
2023-10-12 10:30:00,29.18,29.31,29.17,29.29,159000.0,26.573,26.6914,26.5639,26.6732,159000.0
2023-10-12 10:40:00,29.29,29.37,29.26,29.27,70310.0,26.6732,26.746,26.6458,26.655,70310.0
2023-10-12 10:50:00,29.26,29.27,29.18,29.21,86198.0,26.6458,26.655,26.573,26.6003,86198.0
2023-10-12 11:00:00,29.22,29.24,29.1,29.18,199057.0,26.6094,26.6276,26.5001,26.573,199057.0
2023-10-12 11:10:00,29.18,29.28,29.15,29.21,69134.0,26.573,26.6641,26.5457,26.6003,69134.0
2023-10-12 11:20:00,29.21,29.32,29.21,29.32,84175.0,26.6003,26.7005,26.6003,26.7005,84175.0
2023-10-12 11:30:00,29.31,29.32,29.17,29.18,136554.0,26.6914,26.7005,26.5639,26.573,136554.0
2023-10-12 11:40:00,29.17,29.18,29.03,29.04,152409.0,26.5639,26.573,26.4364,26.4455,152409.0
2023-10-12 11:50:00,29.04,29.17,29.03,29.15,130281.0,26.4455,26.5639,26.4364,26.5457,130281.0
2023-10-12 12:00:00,29.16,29.28,29.13,29.28,124651.0,26.5548,26.6641,26.5275,26.6641,124651.0
2023-10-12 12:10:00,29.28,29.51,29.28,29.47,301379.0,26.6641,26.8735,26.6641,26.8371,301379.0
2023-10-12 12:20:00,29.46,29.48,29.34,29.34,261085.0,26.828,26.8462,26.7187,26.7187,261085.0
2023-10-12 12:30:00,29.34,29.4,29.32,29.35,101123.0,26.7187,26.7733,26.7005,26.7278,101123.0
2023-10-12 12:40:00,29.35,29.4,29.33,29.35,77882.0,26.7278,26.7733,26.7096,26.7278,77882.0
2023-10-12 12:50:00,29.34,29.35,29.25,29.3,99135.0,26.7187,26.7278,26.6367,26.6823,99135.0
2023-10-12 13:00:00,29.29,29.29,29.08,29.12,99024.0,26.6732,26.6732,26.4819,26.5184,99024.0
2023-10-12 13:10:00,29.12,29.15,29.07,29.11,171096.0,26.5184,26.5457,26.4728,26.5092,171096.0
2023-10-12 13:20:00,29.11,29.17,29.02,29.02,85213.0,26.5092,26.5639,26.4273,26.4273,85213.0
2023-10-12 13:30:00,29.02,29.09,28.95,28.95,136795.0,26.4273,26.491,26.3635,26.3635,136795.0
2023-10-12 13:40:00,28.96,28.98,28.9,28.96,132725.0,26.3726,26.3909,26.318,26.3726,132725.0
2023-10-12 13:50:00,28.96,28.97,28.88,28.89,75418.0,26.3726,26.3818,26.2998,26.3089,75418.0
2023-10-12 14:00:00,28.9,28.95,28.82,28.84,112481.0,26.318,26.3635,26.2452,26.2634,112481.0
2023-10-12 14:10:00,28.83,28.92,28.81,28.84,153117.0,26.2543,26.3362,26.236,26.2634,153117.0
2023-10-12 14:20:00,28.84,28.93,28.8,28.93,292596.0,26.2634,26.3453,26.2269,26.3453,292596.0
2023-10-12 14:30:00,28.92,28.99,28.9,28.95,100511.0,26.3362,26.4,26.318,26.3635,100511.0
2023-10-12 14:40:00,28.95,29.01,28.92,29.0,89301.0,26.3635,26.4182,26.3362,26.4091,89301.0
2023-10-12 14:50:00,29.0,29.03,28.93,28.94,228307.0,26.4091,26.4364,26.3453,26.3544,228307.0
2023-10-12 15:00:00,28.94,28.98,28.89,28.97,175892.0,26.3544,26.3909,26.3089,26.3818,175892.0
2023-10-12 15:10:00,28.96,29.07,28.96,29.06,134150.0,26.3726,26.4728,26.3726,26.4637,134150.0
2023-10-12 15:20:00,29.05,29.06,28.96,28.96,119199.0,26.4546,26.4637,26.3726,26.3726,119199.0
2023-10-12 15:30:00,28.96,29.02,28.94,28.98,134480.0,26.3726,26.4273,26.3544,26.3909,134480.0
2023-10-12 15:40:00,28.98,28.98,28.9,28.94,351973.0,26.3909,26.3909,26.318,26.3544,351973.0
2023-10-12 15:50:00,28.94,28.98,28.87,28.88,873104.0,26.3544,26.3909,26.2907,26.2998,873104.0
2023-10-13 09:30:00,29.25,29.4,29.12,29.26,293657.0,26.6367,26.7733,26.5184,26.6458,293657.0
2023-10-13 09:40:00,29.26,29.35,29.04,29.1,125283.0,26.6458,26.7278,26.4455,26.5001,125283.0
2023-10-13 09:50:00,29.12,29.24,29.07,29.11,168800.0,26.5184,26.6276,26.4728,26.5092,168800.0
2023-10-13 10:00:00,29.11,29.11,28.93,29.0,150835.0,26.5092,26.5092,26.3453,26.4091,150835.0
2023-10-13 10:10:00,28.99,29.0,28.89,28.94,83132.0,26.4,26.4091,26.3089,26.3544,83132.0
2023-10-13 10:20:00,28.93,28.99,28.87,28.89,186387.0,26.3453,26.4,26.2907,26.3089,186387.0
2023-10-13 10:30:00,28.89,29.09,28.87,28.92,153326.0,26.3089,26.491,26.2907,26.3362,153326.0
2023-10-13 10:40:00,28.91,29.03,28.89,29.02,107234.0,26.3271,26.4364,26.3089,26.4273,107234.0
2023-10-13 10:50:00,29.01,29.11,28.98,29.07,143501.0,26.4182,26.5092,26.3909,26.4728,143501.0
2023-10-13 11:00:00,29.07,29.07,28.91,29.03,72782.0,26.4728,26.4728,26.3271,26.4364,72782.0
2023-10-13 11:10:00,29.03,29.06,28.95,29.02,260877.0,26.4364,26.4637,26.3635,26.4273,260877.0
2023-10-13 11:20:00,29.02,29.07,28.9,28.97,171003.0,26.4273,26.4728,26.318,26.3818,171003.0
2023-10-13 11:30:00,28.96,29.0,28.92,28.99,84152.0,26.3726,26.4091,26.3362,26.4,84152.0
2023-10-13 11:40:00,28.99,29.0,28.93,28.93,61766.0,26.4,26.4091,26.3453,26.3453,61766.0
2023-10-13 11:50:00,28.94,28.96,28.83,28.86,98607.0,26.3544,26.3726,26.2543,26.2816,98607.0
2023-10-13 12:00:00,28.86,28.94,28.83,28.9,59728.0,26.2816,26.3544,26.2543,26.318,59728.0
2023-10-13 12:10:00,28.9,28.99,28.88,28.96,176678.0,26.318,26.4,26.2998,26.3726,176678.0
2023-10-13 12:20:00,28.96,29.0,28.9,28.9,89493.0,26.3726,26.4091,26.318,26.318,89493.0
2023-10-13 12:30:00,28.91,28.96,28.85,28.85,102695.0,26.3271,26.3726,26.2725,26.2725,102695.0
2023-10-13 12:40:00,28.85,28.86,28.75,28.76,127676.0,26.2725,26.2816,26.1814,26.1905,127676.0
2023-10-13 12:50:00,28.77,28.8,28.68,28.75,207576.0,26.1996,26.2269,26.1177,26.1814,207576.0
2023-10-13 13:00:00,28.76,28.8,28.7,28.71,235018.0,26.1905,26.2269,26.1359,26.145,235018.0
2023-10-13 13:10:00,28.71,28.74,28.66,28.69,275867.0,26.145,26.1723,26.0995,26.1268,275867.0
2023-10-13 13:20:00,28.69,28.71,28.56,28.59,171505.0,26.1268,26.145,26.0084,26.0357,171505.0
2023-10-13 13:30:00,28.58,28.61,28.51,28.55,129211.0,26.0266,26.0539,25.9629,25.9993,129211.0
2023-10-13 13:40:00,28.55,28.69,28.55,28.58,146326.0,25.9993,26.1268,25.9993,26.0266,146326.0
2023-10-13 13:50:00,28.58,28.61,28.52,28.53,169688.0,26.0266,26.0539,25.972,25.9811,169688.0
2023-10-13 14:00:00,28.53,28.58,28.47,28.57,115945.0,25.9811,26.0266,25.9264,26.0175,115945.0
2023-10-13 14:10:00,28.58,28.69,28.56,28.67,94439.0,26.0266,26.1268,26.0084,26.1086,94439.0
2023-10-13 14:20:00,28.66,28.73,28.56,28.6,260833.0,26.0995,26.1632,26.0084,26.0448,260833.0
2023-10-13 14:30:00,28.6,28.68,28.5,28.52,250156.0,26.0448,26.1177,25.9537,25.972,250156.0
2023-10-13 14:40:00,28.51,28.53,28.43,28.44,150382.0,25.9629,25.9811,25.89,25.8991,150382.0
2023-10-13 14:50:00,28.44,28.58,28.43,28.56,137311.0,25.8991,26.0266,25.89,26.0084,137311.0
2023-10-13 15:00:00,28.56,28.64,28.54,28.63,100746.0,26.0084,26.0812,25.9902,26.0721,100746.0
2023-10-13 15:10:00,28.63,28.65,28.54,28.55,100722.0,26.0721,26.0903,25.9902,25.9993,100722.0
2023-10-13 15:20:00,28.55,28.55,28.5,28.52,155351.0,25.9993,25.9993,25.9537,25.972,155351.0
2023-10-13 15:30:00,28.52,28.6,28.49,28.52,188662.0,25.972,26.0448,25.9446,25.972,188662.0
2023-10-13 15:40:00,28.52,28.58,28.49,28.53,296035.0,25.972,26.0266,25.9446,25.9811,296035.0
2023-10-13 15:50:00,28.52,28.53,28.39,28.43,1716145.0,25.972,25.9811,25.8536,25.89,1716145.0
2023-10-16 09:30:00,28.86,28.99,28.61,28.7,252339.0,26.2816,26.4,26.0539,26.1359,252339.0
2023-10-16 09:40:00,28.7,28.78,28.56,28.73,168694.0,26.1359,26.2087,26.0084,26.1632,168694.0
2023-10-16 09:50:00,28.73,28.8,28.57,28.61,132604.0,26.1632,26.2269,26.0175,26.0539,132604.0
2023-10-16 10:00:00,28.6,28.6,28.42,28.49,163542.0,26.0448,26.0448,25.8809,25.9446,163542.0
2023-10-16 10:10:00,28.49,28.78,28.48,28.77,180804.0,25.9446,26.2087,25.9355,26.1996,180804.0
2023-10-16 10:20:00,28.77,28.85,28.72,28.84,123503.0,26.1996,26.2725,26.1541,26.2634,123503.0
2023-10-16 10:30:00,28.84,28.91,28.81,28.83,323058.0,26.2634,26.3271,26.236,26.2543,323058.0
2023-10-16 10:40:00,28.83,28.89,28.78,28.86,150158.0,26.2543,26.3089,26.2087,26.2816,150158.0
2023-10-16 10:50:00,28.86,28.9,28.85,28.9,105849.0,26.2816,26.318,26.2725,26.318,105849.0
2023-10-16 11:00:00,28.9,28.94,28.86,28.89,175678.0,26.318,26.3544,26.2816,26.3089,175678.0
2023-10-16 11:10:00,28.88,28.93,28.82,28.92,178193.0,26.2998,26.3453,26.2452,26.3362,178193.0
2023-10-16 11:20:00,28.92,29.0,28.9,28.93,233425.0,26.3362,26.4091,26.318,26.3453,233425.0
2023-10-16 11:30:00,28.94,28.97,28.86,28.88,262321.0,26.3544,26.3818,26.2816,26.2998,262321.0
2023-10-16 11:40:00,28.88,28.92,28.85,28.9,260138.0,26.2998,26.3362,26.2725,26.318,260138.0
2023-10-16 11:50:00,28.91,29.03,28.89,28.94,293927.0,26.3271,26.4364,26.3089,26.3544,293927.0
2023-10-16 12:00:00,28.94,29.02,28.93,29.01,106342.0,26.3544,26.4273,26.3453,26.4182,106342.0
2023-10-16 12:10:00,29.01,29.03,28.94,29.03,106111.0,26.4182,26.4364,26.3544,26.4364,106111.0
2023-10-16 12:20:00,29.03,29.08,28.96,29.07,187713.0,26.4364,26.4819,26.3726,26.4728,187713.0
2023-10-16 12:30:00,29.07,29.12,29.04,29.09,139078.0,26.4728,26.5184,26.4455,26.491,139078.0
2023-10-16 12:40:00,29.08,29.12,29.04,29.05,141590.0,26.4819,26.5184,26.4455,26.4546,141590.0
2023-10-16 12:50:00,29.05,29.05,28.99,29.01,198822.0,26.4546,26.4546,26.4,26.4182,198822.0
2023-10-16 13:00:00,29.02,29.06,28.97,29.02,106893.0,26.4273,26.4637,26.3818,26.4273,106893.0
2023-10-16 13:10:00,29.01,29.02,28.91,28.92,424341.0,26.4182,26.4273,26.3271,26.3362,424341.0
2023-10-16 13:20:00,28.91,28.96,28.78,28.93,480659.0,26.3271,26.3726,26.2087,26.3453,480659.0
2023-10-16 13:30:00,28.94,29.01,28.88,28.99,619880.0,26.3544,26.4182,26.2998,26.4,619880.0
2023-10-16 13:40:00,28.99,29.04,28.96,29.01,254476.0,26.4,26.4455,26.3726,26.4182,254476.0
2023-10-16 13:50:00,29.01,29.01,28.97,29.01,79099.0,26.4182,26.4182,26.3818,26.4182,79099.0
2023-10-16 14:00:00,29.02,29.03,28.93,29.01,396890.0,26.4273,26.4364,26.3453,26.4182,396890.0
2023-10-16 14:10:00,29.0,29.03,28.96,28.99,152175.0,26.4091,26.4364,26.3726,26.4,152175.0
2023-10-16 14:20:00,28.99,29.0,28.9,28.92,171191.0,26.4,26.4091,26.318,26.3362,171191.0
2023-10-16 14:30:00,28.92,28.94,28.88,28.89,151167.0,26.3362,26.3544,26.2998,26.3089,151167.0
2023-10-16 14:40:00,28.89,28.95,28.87,28.92,193035.0,26.3089,26.3635,26.2907,26.3362,193035.0
2023-10-16 14:50:00,28.91,28.97,28.89,28.96,207180.0,26.3271,26.3818,26.3089,26.3726,207180.0
2023-10-16 15:00:00,28.95,28.98,28.89,28.96,162220.0,26.3635,26.3909,26.3089,26.3726,162220.0
2023-10-16 15:10:00,28.97,29.03,28.94,29.0,98679.0,26.3818,26.4364,26.3544,26.4091,98679.0
2023-10-16 15:20:00,29.0,29.05,28.99,29.04,160528.0,26.4091,26.4546,26.4,26.4455,160528.0
2023-10-16 15:30:00,29.04,29.06,28.99,29.05,191623.0,26.4455,26.4637,26.4,26.4546,191623.0
2023-10-16 15:40:00,29.05,29.12,29.05,29.09,228892.0,26.4546,26.5184,26.4546,26.491,228892.0
2023-10-16 15:50:00,29.09,29.11,28.97,29.0,1570582.0,26.491,26.5092,26.3818,26.4091,1570582.0
2023-10-17 09:30:00,28.56,29.17,28.51,28.98,359101.0,26.0084,26.5639,25.9629,26.3909,359101.0
2023-10-17 09:40:00,29.0,29.1,28.9,28.9,110977.0,26.4091,26.5001,26.318,26.318,110977.0
2023-10-17 09:50:00,28.89,29.05,28.87,28.96,197688.0,26.3089,26.4546,26.2907,26.3726,197688.0
2023-10-17 10:00:00,28.95,29.01,28.88,29.0,280766.0,26.3635,26.4182,26.2998,26.4091,280766.0
2023-10-17 10:10:00,29.0,29.09,28.96,29.01,211165.0,26.4091,26.491,26.3726,26.4182,211165.0
2023-10-17 10:20:00,29.01,29.06,28.97,29.0,131802.0,26.4182,26.4637,26.3818,26.4091,131802.0
2023-10-17 10:30:00,28.99,29.1,28.97,29.05,142637.0,26.4,26.5001,26.3818,26.4546,142637.0
2023-10-17 10:40:00,29.05,29.07,28.98,29.05,151638.0,26.4546,26.4728,26.3909,26.4546,151638.0
2023-10-17 10:50:00,29.05,29.26,29.03,29.24,138597.0,26.4546,26.6458,26.4364,26.6276,138597.0
2023-10-17 11:00:00,29.25,29.33,29.2,29.28,101464.0,26.6367,26.7096,26.5912,26.6641,101464.0
2023-10-17 11:10:00,29.29,29.39,29.27,29.38,126150.0,26.6732,26.7642,26.655,26.7551,126150.0
2023-10-17 11:20:00,29.38,29.42,29.31,29.36,388610.0,26.7551,26.7916,26.6914,26.7369,388610.0
2023-10-17 11:30:00,29.36,29.54,29.33,29.53,167619.0,26.7369,26.9008,26.7096,26.8917,167619.0
2023-10-17 11:40:00,29.54,29.69,29.52,29.6,652881.0,26.9008,27.0374,26.8826,26.9555,652881.0
2023-10-17 11:50:00,29.6,29.61,29.53,29.57,311286.0,26.9555,26.9646,26.8917,26.9281,311286.0
2023-10-17 12:00:00,29.57,29.67,29.54,29.62,438697.0,26.9281,27.0192,26.9008,26.9737,438697.0
2023-10-17 12:10:00,29.64,29.64,29.55,29.61,202831.0,26.9919,26.9919,26.9099,26.9646,202831.0
2023-10-17 12:20:00,29.6,29.77,29.56,29.76,317154.0,26.9555,27.1103,26.919,27.1012,317154.0
2023-10-17 12:30:00,29.76,29.79,29.63,29.64,87361.0,27.1012,27.1285,26.9828,26.9919,87361.0
2023-10-17 12:40:00,29.64,29.67,29.58,29.67,429513.0,26.9919,27.0192,26.9373,27.0192,429513.0
2023-10-17 12:50:00,29.67,29.73,29.59,29.61,174742.0,27.0192,27.0739,26.9464,26.9646,174742.0
2023-10-17 13:00:00,29.61,29.66,29.59,29.64,66554.0,26.9646,27.0101,26.9464,26.9919,66554.0
2023-10-17 13:10:00,29.63,29.66,29.61,29.63,108244.0,26.9828,27.0101,26.9646,26.9828,108244.0
2023-10-17 13:20:00,29.63,29.64,29.55,29.58,101127.0,26.9828,26.9919,26.9099,26.9373,101127.0
2023-10-17 13:30:00,29.58,29.58,29.44,29.48,118178.0,26.9373,26.9373,26.8098,26.8462,118178.0
2023-10-17 13:40:00,29.48,29.51,29.43,29.46,138192.0,26.8462,26.8735,26.8007,26.828,138192.0
2023-10-17 13:50:00,29.46,29.5,29.37,29.48,138066.0,26.828,26.8644,26.746,26.8462,138066.0
2023-10-17 14:00:00,29.48,29.52,29.46,29.5,91135.0,26.8462,26.8826,26.828,26.8644,91135.0
2023-10-17 14:10:00,29.49,29.53,29.46,29.49,134751.0,26.8553,26.8917,26.828,26.8553,134751.0
2023-10-17 14:20:00,29.49,29.55,29.48,29.54,137947.0,26.8553,26.9099,26.8462,26.9008,137947.0
2023-10-17 14:30:00,29.54,29.59,29.51,29.59,104627.0,26.9008,26.9464,26.8735,26.9464,104627.0
2023-10-17 14:40:00,29.59,29.89,29.58,29.76,467591.0,26.9464,27.2196,26.9373,27.1012,467591.0
2023-10-17 14:50:00,29.75,29.76,29.51,29.58,425899.0,27.0921,27.1012,26.8735,26.9373,425899.0
2023-10-17 15:00:00,29.58,29.72,29.56,29.69,358697.0,26.9373,27.0647,26.919,27.0374,358697.0
2023-10-17 15:10:00,29.7,29.78,29.67,29.75,184446.0,27.0465,27.1194,27.0192,27.0921,184446.0
2023-10-17 15:20:00,29.75,29.8,29.74,29.79,198744.0,27.0921,27.1376,27.083,27.1285,198744.0
2023-10-17 15:30:00,29.79,29.82,29.75,29.77,209232.0,27.1285,27.1558,27.0921,27.1103,209232.0
2023-10-17 15:40:00,29.78,29.8,29.72,29.78,464321.0,27.1194,27.1376,27.0647,27.1194,464321.0
2023-10-17 15:50:00,29.77,29.82,29.75,29.82,1140506.0,27.1103,27.1558,27.0921,27.1558,1140506.0
2023-10-18 09:30:00,29.47,29.67,29.35,29.61,387423.0,26.8371,27.0192,26.7278,26.9646,387423.0
2023-10-18 09:40:00,29.63,29.64,29.31,29.43,150710.0,26.9828,26.9919,26.6914,26.8007,150710.0
2023-10-18 09:50:00,29.43,29.44,29.21,29.3,248529.0,26.8007,26.8098,26.6003,26.6823,248529.0
2023-10-18 10:00:00,29.3,29.39,29.2,29.3,160925.0,26.6823,26.7642,26.5912,26.6823,160925.0
2023-10-18 10:10:00,29.29,29.45,29.21,29.45,137852.0,26.6732,26.8189,26.6003,26.8189,137852.0
2023-10-18 10:20:00,29.44,29.57,29.31,29.34,284279.0,26.8098,26.9281,26.6914,26.7187,284279.0
2023-10-18 10:30:00,29.32,29.52,29.31,29.34,144334.0,26.7005,26.8826,26.6914,26.7187,144334.0
2023-10-18 10:40:00,29.34,29.39,29.28,29.3,93164.0,26.7187,26.7642,26.6641,26.6823,93164.0
2023-10-18 10:50:00,29.29,29.29,29.15,29.23,121742.0,26.6732,26.6732,26.5457,26.6185,121742.0
2023-10-18 11:00:00,29.24,29.29,29.17,29.18,82395.0,26.6276,26.6732,26.5639,26.573,82395.0
2023-10-18 11:10:00,29.18,29.27,29.16,29.25,137046.0,26.573,26.655,26.5548,26.6367,137046.0
2023-10-18 11:20:00,29.25,29.28,29.1,29.23,225279.0,26.6367,26.6641,26.5001,26.6185,225279.0
2023-10-18 11:30:00,29.22,29.22,29.01,29.05,209066.0,26.6094,26.6094,26.4182,26.4546,209066.0
2023-10-18 11:40:00,29.05,29.11,28.91,28.91,223850.0,26.4546,26.5092,26.3271,26.3271,223850.0
2023-10-18 11:50:00,28.91,28.97,28.9,28.94,144142.0,26.3271,26.3818,26.318,26.3544,144142.0
2023-10-18 12:00:00,28.94,29.02,28.88,28.93,152111.0,26.3544,26.4273,26.2998,26.3453,152111.0
2023-10-18 12:10:00,28.93,28.94,28.84,28.92,110500.0,26.3453,26.3544,26.2634,26.3362,110500.0
2023-10-18 12:20:00,28.92,28.94,28.84,28.89,77310.0,26.3362,26.3544,26.2634,26.3089,77310.0
2023-10-18 12:30:00,28.88,28.92,28.79,28.82,118297.0,26.2998,26.3362,26.2178,26.2452,118297.0
2023-10-18 12:40:00,28.81,28.87,28.78,28.83,97871.0,26.236,26.2907,26.2087,26.2543,97871.0
2023-10-18 12:50:00,28.83,28.83,28.76,28.78,76961.0,26.2543,26.2543,26.1905,26.2087,76961.0
2023-10-18 13:00:00,28.78,28.91,28.7,28.91,223267.0,26.2087,26.3271,26.1359,26.3271,223267.0
2023-10-18 13:10:00,28.91,29.05,28.88,28.96,113849.0,26.3271,26.4546,26.2998,26.3726,113849.0
2023-10-18 13:20:00,28.95,28.97,28.85,28.89,113968.0,26.3635,26.3818,26.2725,26.3089,113968.0
2023-10-18 13:30:00,28.9,28.9,28.8,28.82,429589.0,26.318,26.318,26.2269,26.2452,429589.0
2023-10-18 13:40:00,28.81,28.89,28.79,28.87,97672.0,26.236,26.3089,26.2178,26.2907,97672.0
2023-10-18 13:50:00,28.87,28.93,28.83,28.92,84535.0,26.2907,26.3453,26.2543,26.3362,84535.0
2023-10-18 14:00:00,28.92,29.04,28.9,29.01,147958.0,26.3362,26.4455,26.318,26.4182,147958.0
2023-10-18 14:10:00,29.01,29.02,28.87,28.91,127397.0,26.4182,26.4273,26.2907,26.3271,127397.0
2023-10-18 14:20:00,28.9,28.93,28.81,28.84,133939.0,26.318,26.3453,26.236,26.2634,133939.0
2023-10-18 14:30:00,28.84,28.9,28.79,28.8,171445.0,26.2634,26.318,26.2178,26.2269,171445.0
2023-10-18 14:40:00,28.8,28.82,28.72,28.76,156127.0,26.2269,26.2452,26.1541,26.1905,156127.0
2023-10-18 14:50:00,28.76,28.77,28.69,28.71,142096.0,26.1905,26.1996,26.1268,26.145,142096.0
2023-10-18 15:00:00,28.71,28.71,28.55,28.57,346386.0,26.145,26.145,25.9993,26.0175,346386.0
2023-10-18 15:10:00,28.58,28.75,28.57,28.74,423569.0,26.0266,26.1814,26.0175,26.1723,423569.0
2023-10-18 15:20:00,28.74,28.79,28.71,28.76,350396.0,26.1723,26.2178,26.145,26.1905,350396.0
2023-10-18 15:30:00,28.76,28.83,28.74,28.75,217554.0,26.1905,26.2543,26.1723,26.1814,217554.0
2023-10-18 15:40:00,28.74,28.78,28.65,28.71,409197.0,26.1723,26.2087,26.0903,26.145,409197.0
2023-10-18 15:50:00,28.71,28.84,28.71,28.74,1095956.0,26.145,26.2634,26.145,26.1723,1095956.0
2023-10-19 09:30:00,29.15,29.71,29.08,29.67,622217.0,26.5457,27.0556,26.4819,27.0192,622217.0
2023-10-19 09:40:00,29.67,29.75,29.48,29.59,450945.0,27.0192,27.0921,26.8462,26.9464,450945.0
2023-10-19 09:50:00,29.59,29.61,29.24,29.42,225158.0,26.9464,26.9646,26.6276,26.7916,225158.0
2023-10-19 10:00:00,29.42,29.54,29.33,29.37,404880.0,26.7916,26.9008,26.7096,26.746,404880.0
2023-10-19 10:10:00,29.37,29.52,29.3,29.37,384209.0,26.746,26.8826,26.6823,26.746,384209.0
2023-10-19 10:20:00,29.37,29.37,29.09,29.09,392513.0,26.746,26.746,26.491,26.491,392513.0
2023-10-19 10:30:00,29.1,29.1,28.82,28.84,241043.0,26.5001,26.5001,26.2452,26.2634,241043.0
2023-10-19 10:40:00,28.84,29.06,28.77,29.06,198423.0,26.2634,26.4637,26.1996,26.4637,198423.0
2023-10-19 10:50:00,29.06,29.07,28.97,29.01,143229.0,26.4637,26.4728,26.3818,26.4182,143229.0
2023-10-19 11:00:00,29.01,29.14,28.98,29.05,367262.0,26.4182,26.5366,26.3909,26.4546,367262.0
2023-10-19 11:10:00,29.05,29.17,28.98,29.02,140316.0,26.4546,26.5639,26.3909,26.4273,140316.0
2023-10-19 11:20:00,29.03,29.21,28.95,29.19,388857.0,26.4364,26.6003,26.3635,26.5821,388857.0
2023-10-19 11:30:00,29.19,29.27,29.13,29.18,489333.0,26.5821,26.655,26.5275,26.573,489333.0
2023-10-19 11:40:00,29.19,29.27,29.11,29.18,245165.0,26.5821,26.655,26.5092,26.573,245165.0
2023-10-19 11:50:00,29.18,29.19,29.0,29.08,150213.0,26.573,26.5821,26.4091,26.4819,150213.0
2023-10-19 12:00:00,29.07,29.22,28.96,29.02,232881.0,26.4728,26.6094,26.3726,26.4273,232881.0
2023-10-19 12:10:00,29.02,29.21,28.99,29.2,170679.0,26.4273,26.6003,26.4,26.5912,170679.0
2023-10-19 12:20:00,29.2,29.42,29.19,29.25,376640.0,26.5912,26.7916,26.5821,26.6367,376640.0
2023-10-19 12:30:00,29.26,29.32,28.98,29.06,244117.0,26.6458,26.7005,26.3909,26.4637,244117.0
2023-10-19 12:40:00,29.05,29.15,28.93,29.09,319145.0,26.4546,26.5457,26.3453,26.491,319145.0
2023-10-19 12:50:00,29.09,29.15,28.95,28.96,275326.0,26.491,26.5457,26.3635,26.3726,275326.0
2023-10-19 13:00:00,28.97,29.18,28.96,29.12,369941.0,26.3818,26.573,26.3726,26.5184,369941.0
2023-10-19 13:10:00,29.12,29.12,28.95,28.96,104436.0,26.5184,26.5184,26.3635,26.3726,104436.0
2023-10-19 13:20:00,28.97,29.02,28.91,29.0,159963.0,26.3818,26.4273,26.3271,26.4091,159963.0
2023-10-19 13:30:00,29.0,29.05,28.86,28.87,124012.0,26.4091,26.4546,26.2816,26.2907,124012.0
2023-10-19 13:40:00,28.86,28.87,28.77,28.8,352105.0,26.2816,26.2907,26.1996,26.2269,352105.0
2023-10-19 13:50:00,28.8,28.88,28.8,28.85,89509.0,26.2269,26.2998,26.2269,26.2725,89509.0
2023-10-19 14:00:00,28.85,28.91,28.79,28.8,82010.0,26.2725,26.3271,26.2178,26.2269,82010.0
2023-10-19 14:10:00,28.8,28.82,28.68,28.7,142507.0,26.2269,26.2452,26.1177,26.1359,142507.0
2023-10-19 14:20:00,28.71,28.73,28.62,28.65,127306.0,26.145,26.1632,26.063,26.0903,127306.0
2023-10-19 14:30:00,28.65,28.65,28.38,28.4,391713.0,26.0903,26.0903,25.8445,25.8627,391713.0
2023-10-19 14:40:00,28.4,28.43,28.28,28.32,342060.0,25.8627,25.89,25.7534,25.7898,342060.0
2023-10-19 14:50:00,28.31,28.36,28.2,28.21,378022.0,25.7807,25.8263,25.6805,25.6897,378022.0
2023-10-19 15:00:00,28.2,28.24,28.11,28.12,425709.0,25.6805,25.717,25.5986,25.6077,425709.0
2023-10-19 15:10:00,28.12,28.13,28.01,28.08,301674.0,25.6077,25.6168,25.5075,25.5713,301674.0
2023-10-19 15:20:00,28.09,28.11,27.9,27.93,382750.0,25.5804,25.5986,25.4074,25.4347,382750.0
2023-10-19 15:30:00,27.93,28.02,27.91,27.94,421642.0,25.4347,25.5166,25.4165,25.4438,421642.0
2023-10-19 15:40:00,27.94,27.99,27.88,27.99,520845.0,25.4438,25.4893,25.3891,25.4893,520845.0
2023-10-19 15:50:00,27.99,28.09,27.98,28.05,1201919.0,25.4893,25.5804,25.4802,25.5439,1201919.0
2023-10-20 09:30:00,28.04,28.17,27.55,27.57,973260.0,25.5348,25.6532,25.0886,25.1068,973260.0
2023-10-20 09:40:00,27.59,27.69,27.24,27.69,378706.0,25.125,25.2161,24.8063,25.2161,378706.0
2023-10-20 09:50:00,27.67,27.78,27.4,27.43,285539.0,25.1979,25.2981,24.952,24.9793,285539.0
2023-10-20 10:00:00,27.44,27.45,27.08,27.15,333804.0,24.9884,24.9976,24.6606,24.7244,333804.0
2023-10-20 10:10:00,27.15,27.21,26.96,26.99,387634.0,24.7244,24.779,24.5513,24.5787,387634.0
2023-10-20 10:20:00,26.99,27.23,26.95,27.17,387884.0,24.5787,24.7972,24.5422,24.7426,387884.0
2023-10-20 10:30:00,27.17,27.5,27.16,27.36,319873.0,24.7426,25.0431,24.7335,24.9156,319873.0
2023-10-20 10:40:00,27.36,27.5,27.26,27.47,354927.0,24.9156,25.0431,24.8245,25.0158,354927.0
2023-10-20 10:50:00,27.47,27.49,27.23,27.3,212406.0,25.0158,25.034,24.7972,24.861,212406.0
2023-10-20 11:00:00,27.3,27.35,27.21,27.3,171870.0,24.861,24.9065,24.779,24.861,171870.0
2023-10-20 11:10:00,27.31,27.5,27.29,27.38,271824.0,24.8701,25.0431,24.8518,24.9338,271824.0
2023-10-20 11:20:00,27.38,27.41,27.24,27.3,229625.0,24.9338,24.9611,24.8063,24.861,229625.0
2023-10-20 11:30:00,27.31,27.38,27.18,27.36,233735.0,24.8701,24.9338,24.7517,24.9156,233735.0
2023-10-20 11:40:00,27.37,27.57,27.34,27.57,293138.0,24.9247,25.1068,24.8974,25.1068,293138.0
2023-10-20 11:50:00,27.57,27.68,27.46,27.48,320922.0,25.1068,25.207,25.0067,25.0249,320922.0
2023-10-20 12:00:00,27.48,27.51,27.42,27.44,144493.0,25.0249,25.0522,24.9702,24.9884,144493.0
2023-10-20 12:10:00,27.45,27.5,27.4,27.46,348983.0,24.9976,25.0431,24.952,25.0067,348983.0
2023-10-20 12:20:00,27.47,27.57,27.39,27.41,280354.0,25.0158,25.1068,24.9429,24.9611,280354.0
2023-10-20 12:30:00,27.41,27.5,27.36,27.49,143242.0,24.9611,25.0431,24.9156,25.034,143242.0
2023-10-20 12:40:00,27.48,27.53,27.45,27.52,288417.0,25.0249,25.0704,24.9976,25.0613,288417.0
2023-10-20 12:50:00,27.52,27.55,27.46,27.53,335352.0,25.0613,25.0886,25.0067,25.0704,335352.0
2023-10-20 13:00:00,27.53,27.55,27.39,27.43,142763.0,25.0704,25.0886,24.9429,24.9793,142763.0
2023-10-20 13:10:00,27.43,27.52,27.36,27.52,189504.0,24.9793,25.0613,24.9156,25.0613,189504.0
2023-10-20 13:20:00,27.52,27.66,27.49,27.52,310060.0,25.0613,25.1888,25.034,25.0613,310060.0
2023-10-20 13:30:00,27.52,27.56,27.41,27.42,106520.0,25.0613,25.0977,24.9611,24.9702,106520.0
2023-10-20 13:40:00,27.41,27.43,27.32,27.38,397990.0,24.9611,24.9793,24.8792,24.9338,397990.0
2023-10-20 13:50:00,27.38,27.38,27.27,27.37,107750.0,24.9338,24.9338,24.8336,24.9247,107750.0
2023-10-20 14:00:00,27.38,27.39,27.25,27.32,194512.0,24.9338,24.9429,24.8154,24.8792,194512.0
2023-10-20 14:10:00,27.32,27.35,27.12,27.18,302243.0,24.8792,24.9065,24.697,24.7517,302243.0
2023-10-20 14:20:00,27.17,27.2,27.12,27.14,151715.0,24.7426,24.7699,24.697,24.7153,151715.0
2023-10-20 14:30:00,27.14,27.25,27.1,27.2,162376.0,24.7153,24.8154,24.6788,24.7699,162376.0
2023-10-20 14:40:00,27.2,27.28,27.16,27.17,128359.0,24.7699,24.8427,24.7335,24.7426,128359.0
2023-10-20 14:50:00,27.18,27.19,27.08,27.08,195640.0,24.7517,24.7608,24.6606,24.6606,195640.0
2023-10-20 15:00:00,27.08,27.16,27.07,27.1,191133.0,24.6606,24.7335,24.6515,24.6788,191133.0
2023-10-20 15:10:00,27.1,27.23,27.1,27.23,196996.0,24.6788,24.7972,24.6788,24.7972,196996.0
2023-10-20 15:20:00,27.22,27.23,27.09,27.13,185424.0,24.7881,24.7972,24.6697,24.7061,185424.0
2023-10-20 15:30:00,27.13,27.16,27.08,27.14,223780.0,24.7061,24.7335,24.6606,24.7153,223780.0
2023-10-20 15:40:00,27.14,27.24,27.09,27.24,568561.0,24.7153,24.8063,24.6697,24.8063,568561.0
2023-10-20 15:50:00,27.24,27.29,27.13,27.17,1104441.0,24.8063,24.8518,24.7061,24.7426,1104441.0
2023-10-23 09:30:00,27.02,27.23,26.96,27.22,295017.0,24.606,24.7972,24.5513,24.7881,295017.0
2023-10-23 09:40:00,27.21,27.31,26.94,27.31,282244.0,24.779,24.8701,24.5331,24.8701,282244.0
2023-10-23 09:50:00,27.31,27.33,27.07,27.21,267567.0,24.8701,24.8883,24.6515,24.779,267567.0
2023-10-23 10:00:00,27.22,27.39,27.2,27.37,226887.0,24.7881,24.9429,24.7699,24.9247,226887.0
2023-10-23 10:10:00,27.38,27.52,27.38,27.48,278681.0,24.9338,25.0613,24.9338,25.0249,278681.0
2023-10-23 10:20:00,27.48,27.66,27.4,27.45,210640.0,25.0249,25.1888,24.952,24.9976,210640.0
2023-10-23 10:30:00,27.44,27.52,27.35,27.49,125056.0,24.9884,25.0613,24.9065,25.034,125056.0
2023-10-23 10:40:00,27.48,27.6,27.47,27.51,285973.0,25.0249,25.1342,25.0158,25.0522,285973.0
2023-10-23 10:50:00,27.51,27.62,27.38,27.41,429481.0,25.0522,25.1524,24.9338,24.9611,429481.0
2023-10-23 11:00:00,27.41,27.54,27.33,27.48,400072.0,24.9611,25.0795,24.8883,25.0249,400072.0
2023-10-23 11:10:00,27.49,27.52,27.42,27.47,181472.0,25.034,25.0613,24.9702,25.0158,181472.0
2023-10-23 11:20:00,27.47,27.55,27.39,27.42,179247.0,25.0158,25.0886,24.9429,24.9702,179247.0
2023-10-23 11:30:00,27.42,27.53,27.39,27.52,211188.0,24.9702,25.0704,24.9429,25.0613,211188.0
2023-10-23 11:40:00,27.52,27.53,27.43,27.52,176662.0,25.0613,25.0704,24.9793,25.0613,176662.0
2023-10-23 11:50:00,27.52,27.68,27.5,27.65,217417.0,25.0613,25.207,25.0431,25.1797,217417.0
2023-10-23 12:00:00,27.65,27.68,27.55,27.61,101416.0,25.1797,25.207,25.0886,25.1433,101416.0
2023-10-23 12:10:00,27.61,27.61,27.37,27.38,142122.0,25.1433,25.1433,24.9247,24.9338,142122.0
2023-10-23 12:20:00,27.38,27.49,27.35,27.45,104230.0,24.9338,25.034,24.9065,24.9976,104230.0
2023-10-23 12:30:00,27.45,27.47,27.41,27.46,74911.0,24.9976,25.0158,24.9611,25.0067,74911.0
2023-10-23 12:40:00,27.46,27.52,27.45,27.5,103933.0,25.0067,25.0613,24.9976,25.0431,103933.0
2023-10-23 12:50:00,27.51,27.64,27.48,27.64,125230.0,25.0522,25.1706,25.0249,25.1706,125230.0
2023-10-23 13:00:00,27.63,27.65,27.58,27.62,109613.0,25.1615,25.1797,25.1159,25.1524,109613.0
2023-10-23 13:10:00,27.62,27.62,27.43,27.43,117278.0,25.1524,25.1524,24.9793,24.9793,117278.0
2023-10-23 13:20:00,27.43,27.47,27.34,27.41,130453.0,24.9793,25.0158,24.8974,24.9611,130453.0
2023-10-23 13:30:00,27.4,27.5,27.37,27.48,238163.0,24.952,25.0431,24.9247,25.0249,238163.0
2023-10-23 13:40:00,27.47,27.56,27.42,27.56,207960.0,25.0158,25.0977,24.9702,25.0977,207960.0
2023-10-23 13:50:00,27.55,27.56,27.4,27.44,180122.0,25.0886,25.0977,24.952,24.9884,180122.0
2023-10-23 14:00:00,27.44,27.47,27.41,27.46,115747.0,24.9884,25.0158,24.9611,25.0067,115747.0
2023-10-23 14:10:00,27.45,27.45,27.32,27.35,210519.0,24.9976,24.9976,24.8792,24.9065,210519.0
2023-10-23 14:20:00,27.35,27.4,27.32,27.36,133795.0,24.9065,24.952,24.8792,24.9156,133795.0
2023-10-23 14:30:00,27.37,27.39,27.3,27.34,241972.0,24.9247,24.9429,24.861,24.8974,241972.0
2023-10-23 14:40:00,27.34,27.42,27.33,27.34,162873.0,24.8974,24.9702,24.8883,24.8974,162873.0
2023-10-23 14:50:00,27.33,27.34,27.26,27.29,217399.0,24.8883,24.8974,24.8245,24.8518,217399.0
2023-10-23 15:00:00,27.3,27.32,27.14,27.15,356483.0,24.861,24.8792,24.7153,24.7244,356483.0
2023-10-23 15:10:00,27.14,27.19,27.09,27.12,274019.0,24.7153,24.7608,24.6697,24.697,274019.0
2023-10-23 15:20:00,27.11,27.13,26.97,27.01,190907.0,24.6879,24.7061,24.5604,24.5969,190907.0
2023-10-23 15:30:00,27.0,27.1,26.99,27.01,340965.0,24.5878,24.6788,24.5787,24.5969,340965.0
2023-10-23 15:40:00,27.02,27.13,27.01,27.12,363086.0,24.606,24.7061,24.5969,24.697,363086.0
2023-10-23 15:50:00,27.12,27.13,27.01,27.03,698187.0,24.697,24.7061,24.5969,24.6151,698187.0
2023-10-24 09:30:00,27.06,27.44,27.06,27.25,327359.0,24.6424,24.9884,24.6424,24.8154,327359.0
2023-10-24 09:40:00,27.25,27.31,27.05,27.3,240844.0,24.8154,24.8701,24.6333,24.861,240844.0
2023-10-24 09:50:00,27.3,27.35,27.06,27.32,199995.0,24.861,24.9065,24.6424,24.8792,199995.0
2023-10-24 10:00:00,27.31,27.45,27.18,27.41,213192.0,24.8701,24.9976,24.7517,24.9611,213192.0
2023-10-24 10:10:00,27.43,27.65,27.41,27.64,158669.0,24.9793,25.1797,24.9611,25.1706,158669.0
2023-10-24 10:20:00,27.65,27.71,27.57,27.63,330055.0,25.1797,25.2343,25.1068,25.1615,330055.0
2023-10-24 10:30:00,27.64,27.64,27.54,27.58,91085.0,25.1706,25.1706,25.0795,25.1159,91085.0
2023-10-24 10:40:00,27.59,27.59,27.49,27.55,218936.0,25.125,25.125,25.034,25.0886,218936.0
2023-10-24 10:50:00,27.55,27.58,27.38,27.39,545086.0,25.0886,25.1159,24.9338,24.9429,545086.0
2023-10-24 11:00:00,27.39,27.4,27.27,27.35,168184.0,24.9429,24.952,24.8336,24.9065,168184.0
2023-10-24 11:10:00,27.35,27.41,27.19,27.23,118526.0,24.9065,24.9611,24.7608,24.7972,118526.0
2023-10-24 11:20:00,27.21,27.3,27.1,27.3,212773.0,24.779,24.861,24.6788,24.861,212773.0
2023-10-24 11:30:00,27.29,27.36,27.28,27.35,196187.0,24.8518,24.9156,24.8427,24.9065,196187.0
2023-10-24 11:40:00,27.35,27.46,27.35,27.41,269043.0,24.9065,25.0067,24.9065,24.9611,269043.0
2023-10-24 11:50:00,27.4,27.51,27.37,27.44,764051.0,24.952,25.0522,24.9247,24.9884,764051.0
2023-10-24 12:00:00,27.44,27.53,27.4,27.53,176619.0,24.9884,25.0704,24.952,25.0704,176619.0
2023-10-24 12:10:00,27.53,27.54,27.4,27.43,124250.0,25.0704,25.0795,24.952,24.9793,124250.0
2023-10-24 12:20:00,27.42,27.43,27.34,27.36,100703.0,24.9702,24.9793,24.8974,24.9156,100703.0
2023-10-24 12:30:00,27.36,27.44,27.32,27.42,98238.0,24.9156,24.9884,24.8792,24.9702,98238.0
2023-10-24 12:40:00,27.42,27.46,27.37,27.39,75713.0,24.9702,25.0067,24.9247,24.9429,75713.0
2023-10-24 12:50:00,27.39,27.42,27.33,27.41,71323.0,24.9429,24.9702,24.8883,24.9611,71323.0
2023-10-24 13:00:00,27.41,27.51,27.41,27.46,146522.0,24.9611,25.0522,24.9611,25.0067,146522.0
2023-10-24 13:10:00,27.46,27.5,27.4,27.48,100007.0,25.0067,25.0431,24.952,25.0249,100007.0
2023-10-24 13:20:00,27.48,27.61,27.47,27.6,230230.0,25.0249,25.1433,25.0158,25.1342,230230.0
2023-10-24 13:30:00,27.6,27.66,27.54,27.59,106205.0,25.1342,25.1888,25.0795,25.125,106205.0
2023-10-24 13:40:00,27.59,27.64,27.58,27.63,83866.0,25.125,25.1706,25.1159,25.1615,83866.0
2023-10-24 13:50:00,27.63,27.64,27.59,27.62,100025.0,25.1615,25.1706,25.125,25.1524,100025.0
2023-10-24 14:00:00,27.62,27.72,27.6,27.69,144286.0,25.1524,25.2434,25.1342,25.2161,144286.0
2023-10-24 14:10:00,27.68,27.7,27.66,27.69,101901.0,25.207,25.2252,25.1888,25.2161,101901.0
2023-10-24 14:20:00,27.69,27.73,27.66,27.73,103953.0,25.2161,25.2525,25.1888,25.2525,103953.0
2023-10-24 14:30:00,27.73,27.8,27.71,27.72,113718.0,25.2525,25.3163,25.2343,25.2434,113718.0
2023-10-24 14:40:00,27.73,27.78,27.72,27.77,118470.0,25.2525,25.2981,25.2434,25.289,118470.0
2023-10-24 14:50:00,27.76,27.77,27.73,27.76,98490.0,25.2799,25.289,25.2525,25.2799,98490.0
2023-10-24 15:00:00,27.76,27.79,27.72,27.72,128320.0,25.2799,25.3072,25.2434,25.2434,128320.0
2023-10-24 15:10:00,27.72,27.76,27.69,27.75,100272.0,25.2434,25.2799,25.2161,25.2708,100272.0
2023-10-24 15:20:00,27.75,27.76,27.7,27.74,189529.0,25.2708,25.2799,25.2252,25.2616,189529.0
2023-10-24 15:30:00,27.74,27.75,27.7,27.71,140796.0,25.2616,25.2708,25.2252,25.2343,140796.0
2023-10-24 15:40:00,27.71,27.75,27.7,27.71,174017.0,25.2343,25.2708,25.2252,25.2343,174017.0
2023-10-24 15:50:00,27.72,27.72,27.55,27.56,855725.0,25.2434,25.2434,25.0886,25.0977,855725.0
2023-10-25 09:30:00,27.67,27.73,27.31,27.34,284545.0,25.1979,25.2525,24.8701,24.8974,284545.0
2023-10-25 09:40:00,27.33,27.42,27.26,27.28,105209.0,24.8883,24.9702,24.8245,24.8427,105209.0
2023-10-25 09:50:00,27.29,27.32,27.14,27.2,99299.0,24.8518,24.8792,24.7153,24.7699,99299.0
2023-10-25 10:00:00,27.21,27.71,27.01,27.17,115745.0,24.779,25.2343,24.5969,24.7426,115745.0
2023-10-25 10:10:00,27.16,27.2,27.13,27.18,59148.0,24.7335,24.7699,24.7061,24.7517,59148.0
2023-10-25 10:20:00,27.19,27.34,27.12,27.24,152694.0,24.7608,24.8974,24.697,24.8063,152694.0
2023-10-25 10:30:00,27.23,27.36,27.15,27.27,144879.0,24.7972,24.9156,24.7244,24.8336,144879.0
2023-10-25 10:40:00,27.26,27.4,27.25,27.39,86973.0,24.8245,24.952,24.8154,24.9429,86973.0
2023-10-25 10:50:00,27.39,27.39,27.26,27.29,94110.0,24.9429,24.9429,24.8245,24.8518,94110.0
2023-10-25 11:00:00,27.28,27.56,27.26,27.53,270800.0,24.8427,25.0977,24.8245,25.0704,270800.0
2023-10-25 11:10:00,27.54,27.59,27.47,27.55,227558.0,25.0795,25.125,25.0158,25.0886,227558.0
2023-10-25 11:20:00,27.55,27.67,27.51,27.59,175668.0,25.0886,25.1979,25.0522,25.125,175668.0
2023-10-25 11:30:00,27.59,27.71,27.53,27.69,147347.0,25.125,25.2343,25.0704,25.2161,147347.0
2023-10-25 11:40:00,27.69,27.75,27.63,27.7,174750.0,25.2161,25.2708,25.1615,25.2252,174750.0
2023-10-25 11:50:00,27.7,27.71,27.64,27.67,189427.0,25.2252,25.2343,25.1706,25.1979,189427.0
2023-10-25 12:00:00,27.66,27.67,27.52,27.55,102134.0,25.1888,25.1979,25.0613,25.0886,102134.0
2023-10-25 12:10:00,27.55,27.57,27.51,27.55,72948.0,25.0886,25.1068,25.0522,25.0886,72948.0
2023-10-25 12:20:00,27.55,27.62,27.55,27.58,92413.0,25.0886,25.1524,25.0886,25.1159,92413.0
2023-10-25 12:30:00,27.59,27.67,27.57,27.58,77804.0,25.125,25.1979,25.1068,25.1159,77804.0
2023-10-25 12:40:00,27.58,27.65,27.51,27.56,150051.0,25.1159,25.1797,25.0522,25.0977,150051.0
2023-10-25 12:50:00,27.57,27.59,27.54,27.58,149181.0,25.1068,25.125,25.0795,25.1159,149181.0
2023-10-25 13:00:00,27.57,27.58,27.43,27.56,152485.0,25.1068,25.1159,24.9793,25.0977,152485.0
2023-10-25 13:10:00,27.55,27.61,27.5,27.6,109254.0,25.0886,25.1433,25.0431,25.1342,109254.0
2023-10-25 13:20:00,27.59,27.59,27.53,27.56,102298.0,25.125,25.125,25.0704,25.0977,102298.0
2023-10-25 13:30:00,27.56,27.63,27.51,27.6,99740.0,25.0977,25.1615,25.0522,25.1342,99740.0
2023-10-25 13:40:00,27.59,27.62,27.56,27.57,80026.0,25.125,25.1524,25.0977,25.1068,80026.0
2023-10-25 13:50:00,27.57,27.64,27.53,27.63,122187.0,25.1068,25.1706,25.0704,25.1615,122187.0
2023-10-25 14:00:00,27.63,27.67,27.59,27.64,74534.0,25.1615,25.1979,25.125,25.1706,74534.0
2023-10-25 14:10:00,27.64,27.76,27.62,27.76,91927.0,25.1706,25.2799,25.1524,25.2799,91927.0
2023-10-25 14:20:00,27.75,27.83,27.75,27.82,112321.0,25.2708,25.3436,25.2708,25.3345,112321.0
2023-10-25 14:30:00,27.82,27.83,27.74,27.77,116196.0,25.3345,25.3436,25.2616,25.289,116196.0
2023-10-25 14:40:00,27.76,27.81,27.75,27.76,149996.0,25.2799,25.3254,25.2708,25.2799,149996.0
2023-10-25 14:50:00,27.76,27.88,27.76,27.84,128437.0,25.2799,25.3891,25.2799,25.3527,128437.0
2023-10-25 15:00:00,27.84,27.95,27.81,27.95,158452.0,25.3527,25.4529,25.3254,25.4529,158452.0
2023-10-25 15:10:00,27.93,27.98,27.92,27.96,168453.0,25.4347,25.4802,25.4256,25.462,168453.0
2023-10-25 15:20:00,27.96,27.98,27.87,27.91,193043.0,25.462,25.4802,25.38,25.4165,193043.0
2023-10-25 15:30:00,27.91,27.94,27.82,27.94,216879.0,25.4165,25.4438,25.3345,25.4438,216879.0
2023-10-25 15:40:00,27.93,27.96,27.87,27.95,256231.0,25.4347,25.462,25.38,25.4529,256231.0
2023-10-25 15:50:00,27.95,27.99,27.91,27.97,1162553.0,25.4529,25.4893,25.4165,25.4711,1162553.0
2023-10-26 09:30:00,27.88,28.26,27.86,28.14,416553.0,25.3891,25.7352,25.3709,25.6259,416553.0
2023-10-26 09:40:00,28.14,28.37,28.08,28.28,138370.0,25.6259,25.8354,25.5713,25.7534,138370.0
2023-10-26 09:50:00,28.28,28.49,28.27,28.29,283782.0,25.7534,25.9446,25.7443,25.7625,283782.0
2023-10-26 10:00:00,28.28,28.4,28.23,28.36,176553.0,25.7534,25.8627,25.7079,25.8263,176553.0
2023-10-26 10:10:00,28.37,28.54,28.34,28.5,186812.0,25.8354,25.9902,25.808,25.9537,186812.0
2023-10-26 10:20:00,28.5,28.67,28.45,28.62,218149.0,25.9537,26.1086,25.9082,26.063,218149.0
2023-10-26 10:30:00,28.62,28.64,28.53,28.58,108620.0,26.063,26.0812,25.9811,26.0266,108620.0
2023-10-26 10:40:00,28.58,28.65,28.54,28.59,398463.0,26.0266,26.0903,25.9902,26.0357,398463.0
2023-10-26 10:50:00,28.59,28.77,28.58,28.73,348361.0,26.0357,26.1996,26.0266,26.1632,348361.0
2023-10-26 11:00:00,28.73,28.81,28.61,28.69,313546.0,26.1632,26.236,26.0539,26.1268,313546.0
2023-10-26 11:10:00,28.69,28.72,28.58,28.65,175465.0,26.1268,26.1541,26.0266,26.0903,175465.0
2023-10-26 11:20:00,28.65,28.66,28.49,28.57,293795.0,26.0903,26.0995,25.9446,26.0175,293795.0
2023-10-26 11:30:00,28.57,28.66,28.52,28.63,130315.0,26.0175,26.0995,25.972,26.0721,130315.0
2023-10-26 11:40:00,28.63,28.67,28.56,28.61,153066.0,26.0721,26.1086,26.0084,26.0539,153066.0
2023-10-26 11:50:00,28.6,28.64,28.55,28.58,157541.0,26.0448,26.0812,25.9993,26.0266,157541.0
2023-10-26 12:00:00,28.58,28.58,28.48,28.52,237852.0,26.0266,26.0266,25.9355,25.972,237852.0
2023-10-26 12:10:00,28.53,28.54,28.37,28.43,258482.0,25.9811,25.9902,25.8354,25.89,258482.0
2023-10-26 12:20:00,28.42,28.46,28.35,28.42,313413.0,25.8809,25.9173,25.8171,25.8809,313413.0
2023-10-26 12:30:00,28.42,28.45,28.31,28.35,138682.0,25.8809,25.9082,25.7807,25.8171,138682.0
2023-10-26 12:40:00,28.34,28.36,28.26,28.3,190492.0,25.808,25.8263,25.7352,25.7716,190492.0
2023-10-26 12:50:00,28.3,28.38,28.29,28.31,165722.0,25.7716,25.8445,25.7625,25.7807,165722.0
2023-10-26 13:00:00,28.32,28.38,28.27,28.32,180954.0,25.7898,25.8445,25.7443,25.7898,180954.0
2023-10-26 13:10:00,28.32,28.38,28.28,28.35,258695.0,25.7898,25.8445,25.7534,25.8171,258695.0
2023-10-26 13:20:00,28.36,28.36,28.24,28.28,206280.0,25.8263,25.8263,25.717,25.7534,206280.0
2023-10-26 13:30:00,28.28,28.34,28.22,28.27,267734.0,25.7534,25.808,25.6988,25.7443,267734.0
2023-10-26 13:40:00,28.27,28.39,28.26,28.37,174200.0,25.7443,25.8536,25.7352,25.8354,174200.0
2023-10-26 13:50:00,28.36,28.48,28.36,28.46,129121.0,25.8263,25.9355,25.8263,25.9173,129121.0
2023-10-26 14:00:00,28.46,28.53,28.44,28.51,159445.0,25.9173,25.9811,25.8991,25.9629,159445.0
2023-10-26 14:10:00,28.52,28.62,28.52,28.59,94801.0,25.972,26.063,25.972,26.0357,94801.0
2023-10-26 14:20:00,28.59,28.64,28.55,28.62,117648.0,26.0357,26.0812,25.9993,26.063,117648.0
2023-10-26 14:30:00,28.61,28.7,28.58,28.62,176376.0,26.0539,26.1359,26.0266,26.063,176376.0
2023-10-26 14:40:00,28.62,28.67,28.58,28.63,112130.0,26.063,26.1086,26.0266,26.0721,112130.0
2023-10-26 14:50:00,28.63,28.76,28.63,28.76,119893.0,26.0721,26.1905,26.0721,26.1905,119893.0
2023-10-26 15:00:00,28.76,28.84,28.75,28.75,141175.0,26.1905,26.2634,26.1814,26.1814,141175.0
2023-10-26 15:10:00,28.76,28.77,28.67,28.73,129037.0,26.1905,26.1996,26.1086,26.1632,129037.0
2023-10-26 15:20:00,28.72,28.74,28.62,28.62,94588.0,26.1541,26.1723,26.063,26.063,94588.0
2023-10-26 15:30:00,28.62,28.66,28.54,28.55,175111.0,26.063,26.0995,25.9902,25.9993,175111.0
2023-10-26 15:40:00,28.55,28.55,28.49,28.54,191938.0,25.9993,25.9993,25.9446,25.9902,191938.0
2023-10-26 15:50:00,28.54,28.56,28.46,28.52,751394.0,25.9902,26.0084,25.9173,25.972,751394.0
2023-10-27 09:30:00,28.35,28.47,28.15,28.19,256892.0,25.8171,25.9264,25.635,25.6714,256892.0
2023-10-27 09:40:00,28.19,28.2,28.05,28.07,225965.0,25.6714,25.6805,25.5439,25.5622,225965.0
2023-10-27 09:50:00,28.06,28.17,27.98,28.02,134480.0,25.5531,25.6532,25.4802,25.5166,134480.0
2023-10-27 10:00:00,28.02,28.02,27.79,27.93,155656.0,25.5166,25.5166,25.3072,25.4347,155656.0
2023-10-27 10:10:00,27.93,28.04,27.86,27.89,155525.0,25.4347,25.5348,25.3709,25.3982,155525.0
2023-10-27 10:20:00,27.89,27.97,27.88,27.92,132979.0,25.3982,25.4711,25.3891,25.4256,132979.0
2023-10-27 10:30:00,27.92,28.03,27.91,27.99,115578.0,25.4256,25.5257,25.4165,25.4893,115578.0
2023-10-27 10:40:00,28.0,28.1,27.88,28.08,143245.0,25.4984,25.5895,25.3891,25.5713,143245.0
2023-10-27 10:50:00,28.09,28.13,28.03,28.09,88741.0,25.5804,25.6168,25.5257,25.5804,88741.0
2023-10-27 11:00:00,28.09,28.14,28.0,28.07,67381.0,25.5804,25.6259,25.4984,25.5622,67381.0
2023-10-27 11:10:00,28.07,28.11,27.98,28.0,84856.0,25.5622,25.5986,25.4802,25.4984,84856.0
2023-10-27 11:20:00,28.0,28.05,27.96,27.97,77761.0,25.4984,25.5439,25.462,25.4711,77761.0
2023-10-27 11:30:00,27.96,27.97,27.87,27.94,74076.0,25.462,25.4711,25.38,25.4438,74076.0
2023-10-27 11:40:00,27.94,27.99,27.87,27.98,166028.0,25.4438,25.4893,25.38,25.4802,166028.0
2023-10-27 11:50:00,27.98,27.99,27.92,27.96,84901.0,25.4802,25.4893,25.4256,25.462,84901.0
2023-10-27 12:00:00,27.95,27.96,27.83,27.87,100809.0,25.4529,25.462,25.3436,25.38,100809.0
2023-10-27 12:10:00,27.87,27.89,27.79,27.83,112484.0,25.38,25.3982,25.3072,25.3436,112484.0
2023-10-27 12:20:00,27.83,27.84,27.75,27.78,91249.0,25.3436,25.3527,25.2708,25.2981,91249.0
2023-10-27 12:30:00,27.78,27.8,27.75,27.8,77131.0,25.2981,25.3163,25.2708,25.3163,77131.0
2023-10-27 12:40:00,27.8,27.81,27.71,27.73,60934.0,25.3163,25.3254,25.2343,25.2525,60934.0
2023-10-27 12:50:00,27.73,27.73,27.64,27.67,108447.0,25.2525,25.2525,25.1706,25.1979,108447.0
2023-10-27 13:00:00,27.66,27.73,27.58,27.59,109824.0,25.1888,25.2525,25.1159,25.125,109824.0
2023-10-27 13:10:00,27.59,27.63,27.53,27.59,160848.0,25.125,25.1615,25.0704,25.125,160848.0
2023-10-27 13:20:00,27.59,27.61,27.53,27.54,90587.0,25.125,25.1433,25.0704,25.0795,90587.0
2023-10-27 13:30:00,27.54,27.58,27.52,27.54,82044.0,25.0795,25.1159,25.0613,25.0795,82044.0
2023-10-27 13:40:00,27.53,27.6,27.51,27.57,108196.0,25.0704,25.1342,25.0522,25.1068,108196.0
2023-10-27 13:50:00,27.57,27.59,27.52,27.55,105742.0,25.1068,25.125,25.0613,25.0886,105742.0
2023-10-27 14:00:00,27.55,27.56,27.43,27.47,159365.0,25.0886,25.0977,24.9793,25.0158,159365.0
2023-10-27 14:10:00,27.45,27.59,27.45,27.54,101519.0,24.9976,25.125,24.9976,25.0795,101519.0
2023-10-27 14:20:00,27.54,27.54,27.42,27.45,89333.0,25.0795,25.0795,24.9702,24.9976,89333.0
2023-10-27 14:30:00,27.45,27.52,27.43,27.5,96388.0,24.9976,25.0613,24.9793,25.0431,96388.0
2023-10-27 14:40:00,27.51,27.58,27.48,27.5,136374.0,25.0522,25.1159,25.0249,25.0431,136374.0
2023-10-27 14:50:00,27.5,27.51,27.38,27.39,99473.0,25.0431,25.0522,24.9338,24.9429,99473.0
2023-10-27 15:00:00,27.39,27.46,27.39,27.43,101979.0,24.9429,25.0067,24.9429,24.9793,101979.0
2023-10-27 15:10:00,27.44,27.49,27.4,27.46,189960.0,24.9884,25.034,24.952,25.0067,189960.0
2023-10-27 15:20:00,27.45,27.61,27.44,27.6,171724.0,24.9976,25.1433,24.9884,25.1342,171724.0
2023-10-27 15:30:00,27.6,27.63,27.51,27.55,193454.0,25.1342,25.1615,25.0522,25.0886,193454.0
2023-10-27 15:40:00,27.54,27.59,27.5,27.59,237954.0,25.0795,25.125,25.0431,25.125,237954.0
2023-10-27 15:50:00,27.58,27.65,27.53,27.6,1287343.0,25.1159,25.1797,25.0704,25.1342,1287343.0
2023-10-30 09:30:00,27.88,28.21,27.88,28.15,275311.0,25.3891,25.6897,25.3891,25.635,275311.0
2023-10-30 09:40:00,28.16,28.18,27.85,27.94,132138.0,25.6441,25.6623,25.3618,25.4438,132138.0
2023-10-30 09:50:00,27.96,27.97,27.82,27.89,156696.0,25.462,25.4711,25.3345,25.3982,156696.0
2023-10-30 10:00:00,27.89,27.95,27.79,27.82,145530.0,25.3982,25.4529,25.3072,25.3345,145530.0
2023-10-30 10:10:00,27.82,27.84,27.64,27.67,193978.0,25.3345,25.3527,25.1706,25.1979,193978.0
2023-10-30 10:20:00,27.68,27.77,27.65,27.74,163224.0,25.207,25.289,25.1797,25.2616,163224.0
2023-10-30 10:30:00,27.73,27.82,27.71,27.74,115753.0,25.2525,25.3345,25.2343,25.2616,115753.0
2023-10-30 10:40:00,27.73,27.76,27.66,27.71,112147.0,25.2525,25.2799,25.1888,25.2343,112147.0
2023-10-30 10:50:00,27.71,27.77,27.67,27.7,84418.0,25.2343,25.289,25.1979,25.2252,84418.0
2023-10-30 11:00:00,27.7,27.83,27.69,27.83,121948.0,25.2252,25.3436,25.2161,25.3436,121948.0
2023-10-30 11:10:00,27.82,27.88,27.77,27.8,117731.0,25.3345,25.3891,25.289,25.3163,117731.0
2023-10-30 11:20:00,27.8,27.84,27.71,27.84,180946.0,25.3163,25.3527,25.2343,25.3527,180946.0
2023-10-30 11:30:00,27.84,27.93,27.79,27.79,120083.0,25.3527,25.4347,25.3072,25.3072,120083.0
2023-10-30 11:40:00,27.79,27.82,27.74,27.77,123284.0,25.3072,25.3345,25.2616,25.289,123284.0
2023-10-30 11:50:00,27.76,27.8,27.75,27.78,83636.0,25.2799,25.3163,25.2708,25.2981,83636.0
2023-10-30 12:00:00,27.77,27.84,27.76,27.81,82079.0,25.289,25.3527,25.2799,25.3254,82079.0
2023-10-30 12:10:00,27.8,27.9,27.8,27.84,95940.0,25.3163,25.4074,25.3163,25.3527,95940.0
2023-10-30 12:20:00,27.85,27.9,27.83,27.87,78222.0,25.3618,25.4074,25.3436,25.38,78222.0
2023-10-30 12:30:00,27.86,27.94,27.86,27.88,66533.0,25.3709,25.4438,25.3709,25.3891,66533.0
2023-10-30 12:40:00,27.89,27.89,27.76,27.79,82874.0,25.3982,25.3982,25.2799,25.3072,82874.0
2023-10-30 12:50:00,27.79,27.84,27.78,27.82,85643.0,25.3072,25.3527,25.2981,25.3345,85643.0
2023-10-30 13:00:00,27.82,27.89,27.82,27.87,70038.0,25.3345,25.3982,25.3345,25.38,70038.0
2023-10-30 13:10:00,27.87,27.87,27.83,27.83,87543.0,25.38,25.38,25.3436,25.3436,87543.0
2023-10-30 13:20:00,27.84,27.98,27.82,27.96,214594.0,25.3527,25.4802,25.3345,25.462,214594.0
2023-10-30 13:30:00,27.97,27.99,27.93,27.98,170748.0,25.4711,25.4893,25.4347,25.4802,170748.0
2023-10-30 13:40:00,27.98,28.04,27.93,28.03,93417.0,25.4802,25.5348,25.4347,25.5257,93417.0
2023-10-30 13:50:00,28.04,28.08,28.02,28.06,65644.0,25.5348,25.5713,25.5166,25.5531,65644.0
2023-10-30 14:00:00,28.06,28.08,28.0,28.02,82994.0,25.5531,25.5713,25.4984,25.5166,82994.0
2023-10-30 14:10:00,28.02,28.04,27.98,28.03,74811.0,25.5166,25.5348,25.4802,25.5257,74811.0
2023-10-30 14:20:00,28.02,28.05,27.99,28.03,229785.0,25.5166,25.5439,25.4893,25.5257,229785.0
2023-10-30 14:30:00,28.03,28.08,28.02,28.08,157979.0,25.5257,25.5713,25.5166,25.5713,157979.0
2023-10-30 14:40:00,28.08,28.19,28.06,28.18,363616.0,25.5713,25.6714,25.5531,25.6623,363616.0
2023-10-30 14:50:00,28.18,28.18,28.11,28.16,184872.0,25.6623,25.6623,25.5986,25.6441,184872.0
2023-10-30 15:00:00,28.16,28.24,28.16,28.21,176219.0,25.6441,25.717,25.6441,25.6897,176219.0
2023-10-30 15:10:00,28.21,28.26,28.19,28.25,154548.0,25.6897,25.7352,25.6714,25.7261,154548.0
2023-10-30 15:20:00,28.25,28.3,28.23,28.26,179026.0,25.7261,25.7716,25.7079,25.7352,179026.0
2023-10-30 15:30:00,28.26,28.26,28.17,28.19,211039.0,25.7352,25.7352,25.6532,25.6714,211039.0
2023-10-30 15:40:00,28.19,28.27,28.15,28.26,513370.0,25.6714,25.7443,25.635,25.7352,513370.0
2023-10-30 15:50:00,28.26,28.28,28.17,28.19,818825.0,25.7352,25.7534,25.6532,25.6714,818825.0
2023-10-31 09:30:00,28.22,28.42,28.13,28.29,220500.0,25.6988,25.8809,25.6168,25.7625,220500.0
2023-10-31 09:40:00,28.29,28.34,28.04,28.05,98850.0,25.7625,25.808,25.5348,25.5439,98850.0
2023-10-31 09:50:00,28.06,28.1,27.94,28.04,132658.0,25.5531,25.5895,25.4438,25.5348,132658.0
2023-10-31 10:00:00,28.05,28.05,27.88,27.92,99443.0,25.5439,25.5439,25.3891,25.4256,99443.0
2023-10-31 10:10:00,27.93,28.11,27.92,28.06,147676.0,25.4347,25.5986,25.4256,25.5531,147676.0
2023-10-31 10:20:00,28.05,28.09,27.96,28.05,127047.0,25.5439,25.5804,25.462,25.5439,127047.0
2023-10-31 10:30:00,28.05,28.19,28.04,28.14,102317.0,25.5439,25.6714,25.5348,25.6259,102317.0
2023-10-31 10:40:00,28.15,28.24,28.14,28.21,87844.0,25.635,25.717,25.6259,25.6897,87844.0
2023-10-31 10:50:00,28.21,28.35,28.2,28.33,69368.0,25.6897,25.8171,25.6805,25.7989,69368.0
2023-10-31 11:00:00,28.32,28.34,28.26,28.29,79770.0,25.7898,25.808,25.7352,25.7625,79770.0
2023-10-31 11:10:00,28.3,28.36,28.28,28.33,106519.0,25.7716,25.8263,25.7534,25.7989,106519.0
2023-10-31 11:20:00,28.32,28.41,28.29,28.34,88789.0,25.7898,25.8718,25.7625,25.808,88789.0
2023-10-31 11:30:00,28.35,28.38,28.28,28.32,107726.0,25.8171,25.8445,25.7534,25.7898,107726.0
2023-10-31 11:40:00,28.32,28.33,28.27,28.29,58488.0,25.7898,25.7989,25.7443,25.7625,58488.0
2023-10-31 11:50:00,28.29,28.31,28.22,28.31,76831.0,25.7625,25.7807,25.6988,25.7807,76831.0
2023-10-31 12:00:00,28.32,28.35,28.28,28.32,187474.0,25.7898,25.8171,25.7534,25.7898,187474.0
2023-10-31 12:10:00,28.32,28.34,28.08,28.1,370635.0,25.7898,25.808,25.5713,25.5895,370635.0
2023-10-31 12:20:00,28.1,28.15,28.05,28.14,133283.0,25.5895,25.635,25.5439,25.6259,133283.0
2023-10-31 12:30:00,28.13,28.16,28.02,28.1,115287.0,25.6168,25.6441,25.5166,25.5895,115287.0
2023-10-31 12:40:00,28.09,28.17,28.08,28.13,100356.0,25.5804,25.6532,25.5713,25.6168,100356.0
2023-10-31 12:50:00,28.13,28.19,28.12,28.16,75528.0,25.6168,25.6714,25.6077,25.6441,75528.0
2023-10-31 13:00:00,28.15,28.23,28.15,28.21,185498.0,25.635,25.7079,25.635,25.6897,185498.0
2023-10-31 13:10:00,28.2,28.21,28.1,28.18,126564.0,25.6805,25.6897,25.5895,25.6623,126564.0
2023-10-31 13:20:00,28.18,28.23,28.13,28.22,154389.0,25.6623,25.7079,25.6168,25.6988,154389.0
2023-10-31 13:30:00,28.23,28.27,28.17,28.18,115973.0,25.7079,25.7443,25.6532,25.6623,115973.0
2023-10-31 13:40:00,28.18,28.23,28.12,28.13,80906.0,25.6623,25.7079,25.6077,25.6168,80906.0
2023-10-31 13:50:00,28.13,28.16,28.11,28.14,109975.0,25.6168,25.6441,25.5986,25.6259,109975.0
2023-10-31 14:00:00,28.14,28.19,28.13,28.14,103996.0,25.6259,25.6714,25.6168,25.6259,103996.0
2023-10-31 14:10:00,28.14,28.18,28.13,28.15,69264.0,25.6259,25.6623,25.6168,25.635,69264.0
2023-10-31 14:20:00,28.15,28.16,28.11,28.12,92228.0,25.635,25.6441,25.5986,25.6077,92228.0
2023-10-31 14:30:00,28.12,28.18,28.1,28.16,162202.0,25.6077,25.6623,25.5895,25.6441,162202.0
2023-10-31 14:40:00,28.16,28.22,28.14,28.19,114660.0,25.6441,25.6988,25.6259,25.6714,114660.0
2023-10-31 14:50:00,28.19,28.28,28.18,28.28,180140.0,25.6714,25.7534,25.6623,25.7534,180140.0
2023-10-31 15:00:00,28.27,28.31,28.24,28.29,107047.0,25.7443,25.7807,25.717,25.7625,107047.0
2023-10-31 15:10:00,28.3,28.34,28.27,28.29,189976.0,25.7716,25.808,25.7443,25.7625,189976.0
2023-10-31 15:20:00,28.3,28.33,28.25,28.32,168517.0,25.7716,25.7989,25.7261,25.7898,168517.0
2023-10-31 15:30:00,28.32,28.38,28.21,28.21,248253.0,25.7898,25.8445,25.6897,25.6897,248253.0
2023-10-31 15:40:00,28.21,28.28,28.19,28.25,282652.0,25.6897,25.7534,25.6714,25.7261,282652.0
2023-10-31 15:50:00,28.25,28.36,28.25,28.34,723635.0,25.7261,25.8263,25.7261,25.808,723635.0
2023-11-01 09:30:00,28.38,28.44,28.16,28.31,143271.0,25.8445,25.8991,25.6441,25.7807,143271.0
2023-11-01 09:40:00,28.31,28.33,28.16,28.32,122901.0,25.7807,25.7989,25.6441,25.7898,122901.0
2023-11-01 09:50:00,28.33,28.37,28.27,28.28,82767.0,25.7989,25.8354,25.7443,25.7534,82767.0
2023-11-01 10:00:00,28.28,28.39,28.19,28.34,128924.0,25.7534,25.8536,25.6714,25.808,128924.0
2023-11-01 10:10:00,28.35,28.57,28.33,28.57,179961.0,25.8171,26.0175,25.7989,26.0175,179961.0
2023-11-01 10:20:00,28.57,28.66,28.51,28.57,149408.0,26.0175,26.0995,25.9629,26.0175,149408.0
2023-11-01 10:30:00,28.57,28.67,28.52,28.63,111072.0,26.0175,26.1086,25.972,26.0721,111072.0
2023-11-01 10:40:00,28.63,28.65,28.56,28.57,155461.0,26.0721,26.0903,26.0084,26.0175,155461.0
2023-11-01 10:50:00,28.56,28.61,28.51,28.55,108449.0,26.0084,26.0539,25.9629,25.9993,108449.0
2023-11-01 11:00:00,28.54,28.61,28.53,28.6,83886.0,25.9902,26.0539,25.9811,26.0448,83886.0
2023-11-01 11:10:00,28.61,28.61,28.43,28.46,92997.0,26.0539,26.0539,25.89,25.9173,92997.0
2023-11-01 11:20:00,28.47,28.49,28.41,28.49,83754.0,25.9264,25.9446,25.8718,25.9446,83754.0
2023-11-01 11:30:00,28.48,28.61,28.47,28.6,207902.0,25.9355,26.0539,25.9264,26.0448,207902.0
2023-11-01 11:40:00,28.59,28.61,28.54,28.6,136481.0,26.0357,26.0539,25.9902,26.0448,136481.0
2023-11-01 11:50:00,28.6,28.61,28.52,28.53,122207.0,26.0448,26.0539,25.972,25.9811,122207.0
2023-11-01 12:00:00,28.52,28.56,28.48,28.55,208203.0,25.972,26.0084,25.9355,25.9993,208203.0
2023-11-01 12:10:00,28.55,28.56,28.46,28.51,78615.0,25.9993,26.0084,25.9173,25.9629,78615.0
2023-11-01 12:20:00,28.51,28.55,28.48,28.49,107516.0,25.9629,25.9993,25.9355,25.9446,107516.0
2023-11-01 12:30:00,28.49,28.51,28.36,28.37,90514.0,25.9446,25.9629,25.8263,25.8354,90514.0
2023-11-01 12:40:00,28.37,28.39,28.31,28.38,177286.0,25.8354,25.8536,25.7807,25.8445,177286.0
2023-11-01 12:50:00,28.38,28.4,28.33,28.35,57696.0,25.8445,25.8627,25.7989,25.8171,57696.0
2023-11-01 13:00:00,28.35,28.35,28.29,28.31,74819.0,25.8171,25.8171,25.7625,25.7807,74819.0
2023-11-01 13:10:00,28.32,28.37,28.3,28.33,107520.0,25.7898,25.8354,25.7716,25.7989,107520.0
2023-11-01 13:20:00,28.33,28.35,28.19,28.26,173472.0,25.7989,25.8171,25.6714,25.7352,173472.0
2023-11-01 13:30:00,28.26,28.27,28.21,28.26,79703.0,25.7352,25.7443,25.6897,25.7352,79703.0
2023-11-01 13:40:00,28.26,28.34,28.25,28.32,88254.0,25.7352,25.808,25.7261,25.7898,88254.0
2023-11-01 13:50:00,28.32,28.41,28.29,28.38,160200.0,25.7898,25.8718,25.7625,25.8445,160200.0
2023-11-01 14:00:00,28.39,28.5,28.28,28.35,81362.0,25.8536,25.9537,25.7534,25.8171,81362.0
2023-11-01 14:10:00,28.34,28.36,28.19,28.24,169210.0,25.808,25.8263,25.6714,25.717,169210.0
2023-11-01 14:20:00,28.24,28.34,28.23,28.3,90621.0,25.717,25.808,25.7079,25.7716,90621.0
2023-11-01 14:30:00,28.3,28.42,28.27,28.28,143225.0,25.7716,25.8809,25.7443,25.7534,143225.0
2023-11-01 14:40:00,28.28,28.28,28.13,28.18,184935.0,25.7534,25.7534,25.6168,25.6623,184935.0
2023-11-01 14:50:00,28.17,28.36,28.17,28.36,171581.0,25.6532,25.8263,25.6532,25.8263,171581.0
2023-11-01 15:00:00,28.35,28.52,28.35,28.49,180231.0,25.8171,25.972,25.8171,25.9446,180231.0
2023-11-01 15:10:00,28.49,28.57,28.48,28.51,171494.0,25.9446,26.0175,25.9355,25.9629,171494.0
2023-11-01 15:20:00,28.51,28.57,28.44,28.48,168654.0,25.9629,26.0175,25.8991,25.9355,168654.0
2023-11-01 15:30:00,28.47,28.5,28.41,28.46,248429.0,25.9264,25.9537,25.8718,25.9173,248429.0
2023-11-01 15:40:00,28.46,28.5,28.41,28.47,290731.0,25.9173,25.9537,25.8718,25.9264,290731.0
2023-11-01 15:50:00,28.47,28.51,28.44,28.48,455681.0,25.9264,25.9629,25.8991,25.9355,455681.0
2023-11-02 09:30:00,29.02,29.14,28.9,29.07,287069.0,26.4273,26.5366,26.318,26.4728,287069.0
2023-11-02 09:40:00,29.09,29.12,28.84,28.91,210157.0,26.491,26.5184,26.2634,26.3271,210157.0
2023-11-02 09:50:00,28.93,29.17,28.92,29.16,111975.0,26.3453,26.5639,26.3362,26.5548,111975.0
2023-11-02 10:00:00,29.16,29.2,29.09,29.18,139639.0,26.5548,26.5912,26.491,26.573,139639.0
2023-11-02 10:10:00,29.17,29.3,29.15,29.23,189347.0,26.5639,26.6823,26.5457,26.6185,189347.0
2023-11-02 10:20:00,29.23,29.41,29.21,29.4,132246.0,26.6185,26.7824,26.6003,26.7733,132246.0
2023-11-02 10:30:00,29.41,29.5,29.4,29.44,292163.0,26.7824,26.8644,26.7733,26.8098,292163.0
2023-11-02 10:40:00,29.43,29.51,29.41,29.51,121745.0,26.8007,26.8735,26.7824,26.8735,121745.0
2023-11-02 10:50:00,29.51,29.52,29.45,29.48,131681.0,26.8735,26.8826,26.8189,26.8462,131681.0
2023-11-02 11:00:00,29.48,29.63,29.44,29.61,325420.0,26.8462,26.9828,26.8098,26.9646,325420.0
2023-11-02 11:10:00,29.62,29.64,29.46,29.6,267773.0,26.9737,26.9919,26.828,26.9555,267773.0
2023-11-02 11:20:00,29.6,29.61,29.55,29.57,119647.0,26.9555,26.9646,26.9099,26.9281,119647.0
2023-11-02 11:30:00,29.56,29.71,29.54,29.66,119568.0,26.919,27.0556,26.9008,27.0101,119568.0
2023-11-02 11:40:00,29.67,29.7,29.62,29.64,116952.0,27.0192,27.0465,26.9737,26.9919,116952.0
2023-11-02 11:50:00,29.64,29.7,29.64,29.65,88024.0,26.9919,27.0465,26.9919,27.001,88024.0
2023-11-02 12:00:00,29.64,29.65,29.56,29.61,114190.0,26.9919,27.001,26.919,26.9646,114190.0
2023-11-02 12:10:00,29.61,29.75,29.57,29.74,233563.0,26.9646,27.0921,26.9281,27.083,233563.0
2023-11-02 12:20:00,29.74,29.8,29.68,29.72,269915.0,27.083,27.1376,27.0283,27.0647,269915.0
2023-11-02 12:30:00,29.72,29.8,29.7,29.78,106912.0,27.0647,27.1376,27.0465,27.1194,106912.0
2023-11-02 12:40:00,29.78,29.86,29.78,29.85,104418.0,27.1194,27.1922,27.1194,27.1831,104418.0
2023-11-02 12:50:00,29.86,29.87,29.76,29.77,116658.0,27.1922,27.2013,27.1012,27.1103,116658.0
2023-11-02 13:00:00,29.77,29.81,29.74,29.81,118054.0,27.1103,27.1467,27.083,27.1467,118054.0
2023-11-02 13:10:00,29.8,29.84,29.78,29.79,100144.0,27.1376,27.174,27.1194,27.1285,100144.0
2023-11-02 13:20:00,29.79,29.85,29.78,29.8,144023.0,27.1285,27.1831,27.1194,27.1376,144023.0
2023-11-02 13:30:00,29.8,29.89,29.79,29.87,92235.0,27.1376,27.2196,27.1285,27.2013,92235.0
2023-11-02 13:40:00,29.87,29.88,29.81,29.86,97983.0,27.2013,27.2105,27.1467,27.1922,97983.0
2023-11-02 13:50:00,29.86,29.96,29.85,29.93,130468.0,27.1922,27.2833,27.1831,27.256,130468.0
2023-11-02 14:00:00,29.93,29.95,29.87,29.88,77459.0,27.256,27.2742,27.2013,27.2105,77459.0
2023-11-02 14:10:00,29.88,29.94,29.86,29.94,123049.0,27.2105,27.2651,27.1922,27.2651,123049.0
2023-11-02 14:20:00,29.94,29.96,29.9,29.94,86203.0,27.2651,27.2833,27.2287,27.2651,86203.0
2023-11-02 14:30:00,29.94,30.0,29.92,29.99,126250.0,27.2651,27.3197,27.2469,27.3106,126250.0
2023-11-02 14:40:00,29.99,30.0,29.91,29.92,128709.0,27.3106,27.3197,27.2378,27.2469,128709.0
2023-11-02 14:50:00,29.93,29.98,29.92,29.95,92576.0,27.256,27.3015,27.2469,27.2742,92576.0
2023-11-02 15:00:00,29.95,30.0,29.94,29.99,190240.0,27.2742,27.3197,27.2651,27.3106,190240.0
2023-11-02 15:10:00,29.98,30.02,29.96,29.98,187867.0,27.3015,27.3379,27.2833,27.3015,187867.0
2023-11-02 15:20:00,29.98,30.0,29.93,29.96,160064.0,27.3015,27.3197,27.256,27.2833,160064.0
2023-11-02 15:30:00,29.96,30.08,29.95,30.08,239505.0,27.2833,27.3926,27.2742,27.3926,239505.0
2023-11-02 15:40:00,30.08,30.09,29.99,30.0,372618.0,27.3926,27.4017,27.3106,27.3197,372618.0
2023-11-02 15:50:00,30.0,30.03,29.95,29.97,1344558.0,27.3197,27.3471,27.2742,27.2924,1344558.0
2023-11-03 09:30:00,30.85,31.17,30.81,31.17,572357.0,28.0938,28.3852,28.0574,28.3852,572357.0
2023-11-03 09:40:00,31.17,31.32,30.95,31.04,458205.0,28.3852,28.5218,28.1849,28.2668,458205.0
2023-11-03 09:50:00,31.05,31.2,31.04,31.16,357558.0,28.2759,28.4125,28.2668,28.3761,357558.0
2023-11-03 10:00:00,31.17,31.25,31.0,31.03,347674.0,28.3852,28.4581,28.2304,28.2577,347674.0
2023-11-03 10:10:00,31.03,31.13,30.96,31.04,306714.0,28.2577,28.3488,28.194,28.2668,306714.0
2023-11-03 10:20:00,31.05,31.07,30.83,30.84,229123.0,28.2759,28.2941,28.0756,28.0847,229123.0
2023-11-03 10:30:00,30.84,30.88,30.76,30.82,269248.0,28.0847,28.1211,28.0118,28.0665,269248.0
2023-11-03 10:40:00,30.82,30.98,30.78,30.97,242694.0,28.0665,28.2122,28.03,28.2031,242694.0
2023-11-03 10:50:00,30.96,31.09,30.92,31.09,159564.0,28.194,28.3123,28.1575,28.3123,159564.0
2023-11-03 11:00:00,31.09,31.22,31.09,31.16,311413.0,28.3123,28.4307,28.3123,28.3761,311413.0
2023-11-03 11:10:00,31.16,31.31,31.13,31.31,283016.0,28.3761,28.5127,28.3488,28.5127,283016.0
2023-11-03 11:20:00,31.31,31.43,31.29,31.32,422587.0,28.5127,28.622,28.4945,28.5218,422587.0
2023-11-03 11:30:00,31.33,31.4,31.3,31.37,190647.0,28.5309,28.5947,28.5036,28.5673,190647.0
2023-11-03 11:40:00,31.37,31.39,31.29,31.34,295871.0,28.5673,28.5855,28.4945,28.54,295871.0
2023-11-03 11:50:00,31.34,31.41,31.33,31.37,300371.0,28.54,28.6038,28.5309,28.5673,300371.0
2023-11-03 12:00:00,31.37,31.38,31.21,31.27,270063.0,28.5673,28.5764,28.4216,28.4763,270063.0
2023-11-03 12:10:00,31.27,31.29,31.17,31.29,188466.0,28.4763,28.4945,28.3852,28.4945,188466.0
2023-11-03 12:20:00,31.29,31.31,31.23,31.28,139313.0,28.4945,28.5127,28.4398,28.4854,139313.0
2023-11-03 12:30:00,31.28,31.33,31.23,31.27,135088.0,28.4854,28.5309,28.4398,28.4763,135088.0
2023-11-03 12:40:00,31.27,31.28,31.16,31.21,93504.0,28.4763,28.4854,28.3761,28.4216,93504.0
2023-11-03 12:50:00,31.21,31.39,31.21,31.37,129796.0,28.4216,28.5855,28.4216,28.5673,129796.0
2023-11-03 13:00:00,31.37,31.38,31.29,31.31,160089.0,28.5673,28.5764,28.4945,28.5127,160089.0
2023-11-03 13:10:00,31.3,31.31,31.24,31.28,210908.0,28.5036,28.5127,28.4489,28.4854,210908.0
2023-11-03 13:20:00,31.29,31.31,31.27,31.3,145631.0,28.4945,28.5127,28.4763,28.5036,145631.0
2023-11-03 13:30:00,31.3,31.39,31.18,31.26,235569.0,28.5036,28.5855,28.3943,28.4672,235569.0
2023-11-03 13:40:00,31.25,31.28,31.19,31.27,180869.0,28.4581,28.4854,28.4034,28.4763,180869.0
2023-11-03 13:50:00,31.26,31.36,31.26,31.33,152852.0,28.4672,28.5582,28.4672,28.5309,152852.0
2023-11-03 14:00:00,31.33,31.4,31.32,31.4,299139.0,28.5309,28.5947,28.5218,28.5947,299139.0
2023-11-03 14:10:00,31.4,31.44,31.36,31.41,264175.0,28.5947,28.6311,28.5582,28.6038,264175.0
2023-11-03 14:20:00,31.4,31.45,31.36,31.44,169655.0,28.5947,28.6402,28.5582,28.6311,169655.0
2023-11-03 14:30:00,31.44,31.44,31.38,31.41,137832.0,28.6311,28.6311,28.5764,28.6038,137832.0
2023-11-03 14:40:00,31.41,31.43,31.39,31.4,169795.0,28.6038,28.622,28.5855,28.5947,169795.0
2023-11-03 14:50:00,31.4,31.44,31.38,31.44,144020.0,28.5947,28.6311,28.5764,28.6311,144020.0
2023-11-03 15:00:00,31.44,31.45,31.33,31.34,229799.0,28.6311,28.6402,28.5309,28.54,229799.0
2023-11-03 15:10:00,31.34,31.43,31.28,31.38,297062.0,28.54,28.622,28.4854,28.5764,297062.0
2023-11-03 15:20:00,31.38,31.4,31.3,31.33,188487.0,28.5764,28.5947,28.5036,28.5309,188487.0
2023-11-03 15:30:00,31.32,31.35,31.28,31.33,276387.0,28.5218,28.5491,28.4854,28.5309,276387.0
2023-11-03 15:40:00,31.33,31.38,31.25,31.27,555855.0,28.5309,28.5764,28.4581,28.4763,555855.0
2023-11-03 15:50:00,31.26,31.27,31.15,31.19,683282.0,28.4672,28.4763,28.367,28.4034,683282.0
2023-11-06 09:30:00,31.3,31.35,31.06,31.13,304353.0,28.5036,28.5491,28.285,28.3488,304353.0
2023-11-06 09:40:00,31.13,31.25,30.94,31.06,228029.0,28.3488,28.4581,28.1758,28.285,228029.0
2023-11-06 09:50:00,31.08,31.22,31.06,31.1,186741.0,28.3032,28.4307,28.285,28.3215,186741.0
2023-11-06 10:00:00,31.1,31.14,30.86,30.89,209271.0,28.3215,28.3579,28.1029,28.1302,209271.0
2023-11-06 10:10:00,30.89,30.89,30.74,30.79,216649.0,28.1302,28.1302,27.9936,28.0392,216649.0
2023-11-06 10:20:00,30.79,30.79,30.71,30.76,136984.0,28.0392,28.0392,27.9663,28.0118,136984.0
2023-11-06 10:30:00,30.76,30.84,30.71,30.84,92183.0,28.0118,28.0847,27.9663,28.0847,92183.0
2023-11-06 10:40:00,30.83,30.86,30.67,30.68,172803.0,28.0756,28.1029,27.9299,27.939,172803.0
2023-11-06 10:50:00,30.68,30.82,30.67,30.78,101874.0,27.939,28.0665,27.9299,28.03,101874.0
2023-11-06 11:00:00,30.78,30.88,30.77,30.88,85644.0,28.03,28.1211,28.0209,28.1211,85644.0
2023-11-06 11:10:00,30.87,30.92,30.81,30.87,77908.0,28.112,28.1575,28.0574,28.112,77908.0
2023-11-06 11:20:00,30.87,30.88,30.82,30.83,77344.0,28.112,28.1211,28.0665,28.0756,77344.0
2023-11-06 11:30:00,30.84,30.89,30.78,30.87,89088.0,28.0847,28.1302,28.03,28.112,89088.0
2023-11-06 11:40:00,30.87,30.88,30.8,30.81,63645.0,28.112,28.1211,28.0483,28.0574,63645.0
2023-11-06 11:50:00,30.81,30.86,30.77,30.84,81575.0,28.0574,28.1029,28.0209,28.0847,81575.0
2023-11-06 12:00:00,30.84,30.87,30.8,30.82,64596.0,28.0847,28.112,28.0483,28.0665,64596.0
2023-11-06 12:10:00,30.81,30.84,30.78,30.83,85559.0,28.0574,28.0847,28.03,28.0756,85559.0
2023-11-06 12:20:00,30.83,30.83,30.69,30.74,114779.0,28.0756,28.0756,27.9481,27.9936,114779.0
2023-11-06 12:30:00,30.74,30.82,30.73,30.82,102927.0,27.9936,28.0665,27.9845,28.0665,102927.0
2023-11-06 12:40:00,30.82,30.82,30.71,30.73,70492.0,28.0665,28.0665,27.9663,27.9845,70492.0
2023-11-06 12:50:00,30.74,30.75,30.68,30.71,70000.0,27.9936,28.0027,27.939,27.9663,70000.0
2023-11-06 13:00:00,30.71,30.72,30.64,30.67,100940.0,27.9663,27.9754,27.9026,27.9299,100940.0
2023-11-06 13:10:00,30.66,30.67,30.59,30.59,83342.0,27.9208,27.9299,27.857,27.857,83342.0
2023-11-06 13:20:00,30.58,30.71,30.56,30.69,135673.0,27.8479,27.9663,27.8297,27.9481,135673.0
2023-11-06 13:30:00,30.69,30.71,30.64,30.7,42348.0,27.9481,27.9663,27.9026,27.9572,42348.0
2023-11-06 13:40:00,30.69,30.69,30.61,30.62,57982.0,27.9481,27.9481,27.8752,27.8843,57982.0
2023-11-06 13:50:00,30.61,30.62,30.55,30.58,70822.0,27.8752,27.8843,27.8206,27.8479,70822.0
2023-11-06 14:00:00,30.58,30.66,30.57,30.62,82056.0,27.8479,27.9208,27.8388,27.8843,82056.0
2023-11-06 14:10:00,30.61,30.63,30.57,30.62,99271.0,27.8752,27.8934,27.8388,27.8843,99271.0
2023-11-06 14:20:00,30.61,30.68,30.59,30.68,80860.0,27.8752,27.939,27.857,27.939,80860.0
2023-11-06 14:30:00,30.68,30.71,30.65,30.67,99117.0,27.939,27.9663,27.9117,27.9299,99117.0
2023-11-06 14:40:00,30.67,30.75,30.66,30.71,102528.0,27.9299,28.0027,27.9208,27.9663,102528.0
2023-11-06 14:50:00,30.71,30.75,30.71,30.71,105535.0,27.9663,28.0027,27.9663,27.9663,105535.0
2023-11-06 15:00:00,30.72,30.76,30.71,30.74,65757.0,27.9754,28.0118,27.9663,27.9936,65757.0
2023-11-06 15:10:00,30.74,30.76,30.71,30.74,93570.0,27.9936,28.0118,27.9663,27.9936,93570.0
2023-11-06 15:20:00,30.74,30.79,30.72,30.76,109859.0,27.9936,28.0392,27.9754,28.0118,109859.0
2023-11-06 15:30:00,30.76,30.79,30.72,30.73,164438.0,28.0118,28.0392,27.9754,27.9845,164438.0
2023-11-06 15:40:00,30.73,30.76,30.69,30.76,200920.0,27.9845,28.0118,27.9481,28.0118,200920.0
2023-11-06 15:50:00,30.76,30.79,30.7,30.74,875344.0,28.0118,28.0392,27.9572,27.9936,875344.0
2023-11-07 09:30:00,30.5,30.57,30.39,30.42,218817.0,27.7751,27.8388,27.6749,27.7022,218817.0
2023-11-07 09:40:00,30.42,30.57,30.39,30.48,93204.0,27.7022,27.8388,27.6749,27.7568,93204.0
2023-11-07 09:50:00,30.49,30.65,30.47,30.6,74257.0,27.766,27.9117,27.7477,27.8661,74257.0
2023-11-07 10:00:00,30.61,30.74,30.53,30.58,112257.0,27.8752,27.9936,27.8024,27.8479,112257.0
2023-11-07 10:10:00,30.58,30.64,30.55,30.63,72123.0,27.8479,27.9026,27.8206,27.8934,72123.0
2023-11-07 10:20:00,30.62,30.66,30.56,30.6,100192.0,27.8843,27.9208,27.8297,27.8661,100192.0
2023-11-07 10:30:00,30.6,30.63,30.54,30.58,196785.0,27.8661,27.8934,27.8115,27.8479,196785.0
2023-11-07 10:40:00,30.58,30.63,30.52,30.53,108669.0,27.8479,27.8934,27.7933,27.8024,108669.0
2023-11-07 10:50:00,30.52,30.55,30.41,30.45,152903.0,27.7933,27.8206,27.6931,27.7295,152903.0
2023-11-07 11:00:00,30.46,30.51,30.42,30.42,57700.0,27.7386,27.7842,27.7022,27.7022,57700.0
2023-11-07 11:10:00,30.43,30.52,30.43,30.49,64491.0,27.7113,27.7933,27.7113,27.766,64491.0
2023-11-07 11:20:00,30.49,30.53,30.44,30.45,56978.0,27.766,27.8024,27.7204,27.7295,56978.0
2023-11-07 11:30:00,30.46,30.51,30.45,30.46,58878.0,27.7386,27.7842,27.7295,27.7386,58878.0
2023-11-07 11:40:00,30.46,30.49,30.4,30.41,54918.0,27.7386,27.766,27.684,27.6931,54918.0
2023-11-07 11:50:00,30.41,30.43,30.36,30.42,111088.0,27.6931,27.7113,27.6476,27.7022,111088.0
2023-11-07 12:00:00,30.42,30.45,30.37,30.43,55168.0,27.7022,27.7295,27.6567,27.7113,55168.0
2023-11-07 12:10:00,30.43,30.46,30.38,30.45,58589.0,27.7113,27.7386,27.6658,27.7295,58589.0
2023-11-07 12:20:00,30.44,30.45,30.4,30.44,44839.0,27.7204,27.7295,27.684,27.7204,44839.0
2023-11-07 12:30:00,30.43,30.48,30.33,30.37,113813.0,27.7113,27.7568,27.6202,27.6567,113813.0
2023-11-07 12:40:00,30.37,30.42,30.32,30.37,161617.0,27.6567,27.7022,27.6111,27.6567,161617.0
2023-11-07 12:50:00,30.37,30.4,30.32,30.39,94915.0,27.6567,27.684,27.6111,27.6749,94915.0
2023-11-07 13:00:00,30.39,30.48,30.38,30.47,54410.0,27.6749,27.7568,27.6658,27.7477,54410.0
2023-11-07 13:10:00,30.47,30.47,30.4,30.44,45789.0,27.7477,27.7477,27.684,27.7204,45789.0
2023-11-07 13:20:00,30.44,30.44,30.4,30.41,39257.0,27.7204,27.7204,27.684,27.6931,39257.0
2023-11-07 13:30:00,30.41,30.44,30.39,30.43,56391.0,27.6931,27.7204,27.6749,27.7113,56391.0
2023-11-07 13:40:00,30.43,30.49,30.41,30.46,83371.0,27.7113,27.766,27.6931,27.7386,83371.0
2023-11-07 13:50:00,30.46,30.48,30.39,30.44,80510.0,27.7386,27.7568,27.6749,27.7204,80510.0
2023-11-07 14:00:00,30.44,30.45,30.38,30.41,37664.0,27.7204,27.7295,27.6658,27.6931,37664.0
2023-11-07 14:10:00,30.4,30.44,30.4,30.41,58435.0,27.684,27.7204,27.684,27.6931,58435.0
2023-11-07 14:20:00,30.42,30.46,30.41,30.42,66847.0,27.7022,27.7386,27.6931,27.7022,66847.0
2023-11-07 14:30:00,30.42,30.44,30.39,30.4,42557.0,27.7022,27.7204,27.6749,27.684,42557.0
2023-11-07 14:40:00,30.4,30.44,30.35,30.42,116710.0,27.684,27.7204,27.6385,27.7022,116710.0
2023-11-07 14:50:00,30.42,30.46,30.41,30.45,95724.0,27.7022,27.7386,27.6931,27.7295,95724.0
2023-11-07 15:00:00,30.45,30.5,30.43,30.46,96404.0,27.7295,27.7751,27.7113,27.7386,96404.0
2023-11-07 15:10:00,30.46,30.51,30.43,30.49,135579.0,27.7386,27.7842,27.7113,27.766,135579.0
2023-11-07 15:20:00,30.49,30.54,30.48,30.5,89877.0,27.766,27.8115,27.7568,27.7751,89877.0
2023-11-07 15:30:00,30.5,30.53,30.48,30.5,99762.0,27.7751,27.8024,27.7568,27.7751,99762.0
2023-11-07 15:40:00,30.5,30.58,30.48,30.56,413857.0,27.7751,27.8479,27.7568,27.8297,413857.0
2023-11-07 15:50:00,30.56,30.56,30.46,30.53,882550.0,27.8297,27.8297,27.7386,27.8024,882550.0
2023-11-08 09:30:00,30.49,30.51,30.21,30.32,210677.0,27.766,27.7842,27.511,27.6111,210677.0
2023-11-08 09:40:00,30.33,30.55,30.31,30.43,184018.0,27.6202,27.8206,27.602,27.7113,184018.0
2023-11-08 09:50:00,30.43,30.54,30.4,30.44,69921.0,27.7113,27.8115,27.684,27.7204,69921.0
2023-11-08 10:00:00,30.43,30.44,30.3,30.4,146288.0,27.7113,27.7204,27.5929,27.684,146288.0
2023-11-08 10:10:00,30.41,30.46,30.3,30.35,106248.0,27.6931,27.7386,27.5929,27.6385,106248.0
2023-11-08 10:20:00,30.34,30.35,30.28,30.33,44876.0,27.6294,27.6385,27.5747,27.6202,44876.0
2023-11-08 10:30:00,30.33,30.36,30.27,30.3,72464.0,27.6202,27.6476,27.5656,27.5929,72464.0
2023-11-08 10:40:00,30.31,30.38,30.23,30.28,100454.0,27.602,27.6658,27.5292,27.5747,100454.0
2023-11-08 10:50:00,30.27,30.33,30.25,30.31,154099.0,27.5656,27.6202,27.5474,27.602,154099.0
2023-11-08 11:00:00,30.32,30.39,30.3,30.37,87656.0,27.6111,27.6749,27.5929,27.6567,87656.0
2023-11-08 11:10:00,30.37,30.45,30.37,30.43,99351.0,27.6567,27.7295,27.6567,27.7113,99351.0
2023-11-08 11:20:00,30.43,30.46,30.36,30.36,79055.0,27.7113,27.7386,27.6476,27.6476,79055.0
2023-11-08 11:30:00,30.35,30.38,30.31,30.34,92154.0,27.6385,27.6658,27.602,27.6294,92154.0
2023-11-08 11:40:00,30.34,30.43,30.32,30.41,101172.0,27.6294,27.7113,27.6111,27.6931,101172.0
2023-11-08 11:50:00,30.41,30.41,30.34,30.37,129484.0,27.6931,27.6931,27.6294,27.6567,129484.0
2023-11-08 12:00:00,30.38,30.39,30.25,30.27,105689.0,27.6658,27.6749,27.5474,27.5656,105689.0
2023-11-08 12:10:00,30.27,30.35,30.26,30.33,70375.0,27.5656,27.6385,27.5565,27.6202,70375.0
2023-11-08 12:20:00,30.33,30.33,30.28,30.32,71822.0,27.6202,27.6202,27.5747,27.6111,71822.0
2023-11-08 12:30:00,30.32,30.33,30.27,30.33,64986.0,27.6111,27.6202,27.5656,27.6202,64986.0
2023-11-08 12:40:00,30.32,30.35,30.28,30.32,89453.0,27.6111,27.6385,27.5747,27.6111,89453.0
2023-11-08 12:50:00,30.31,30.31,30.23,30.27,125388.0,27.602,27.602,27.5292,27.5656,125388.0
2023-11-08 13:00:00,30.26,30.4,30.24,30.37,104653.0,27.5565,27.684,27.5383,27.6567,104653.0
2023-11-08 13:10:00,30.37,30.37,30.26,30.27,66887.0,27.6567,27.6567,27.5565,27.5656,66887.0
2023-11-08 13:20:00,30.27,30.35,30.26,30.35,72881.0,27.5656,27.6385,27.5565,27.6385,72881.0
2023-11-08 13:30:00,30.36,30.43,30.35,30.42,76469.0,27.6476,27.7113,27.6385,27.7022,76469.0
2023-11-08 13:40:00,30.42,30.45,30.38,30.39,57431.0,27.7022,27.7295,27.6658,27.6749,57431.0
2023-11-08 13:50:00,30.38,30.43,30.38,30.42,103834.0,27.6658,27.7113,27.6658,27.7022,103834.0
2023-11-08 14:00:00,30.42,30.49,30.39,30.48,100532.0,27.7022,27.766,27.6749,27.7568,100532.0
2023-11-08 14:10:00,30.47,30.48,30.42,30.43,73250.0,27.7477,27.7568,27.7022,27.7113,73250.0
2023-11-08 14:20:00,30.43,30.43,30.39,30.43,70321.0,27.7113,27.7113,27.6749,27.7113,70321.0
2023-11-08 14:30:00,30.43,30.43,30.34,30.34,69888.0,27.7113,27.7113,27.6294,27.6294,69888.0
2023-11-08 14:40:00,30.35,30.35,30.31,30.32,59796.0,27.6385,27.6385,27.602,27.6111,59796.0
2023-11-08 14:50:00,30.31,30.34,30.26,30.26,127478.0,27.602,27.6294,27.5565,27.5565,127478.0
2023-11-08 15:00:00,30.26,30.3,30.25,30.29,84498.0,27.5565,27.5929,27.5474,27.5838,84498.0
2023-11-08 15:10:00,30.29,30.35,30.26,30.34,84644.0,27.5838,27.6385,27.5565,27.6294,84644.0
2023-11-08 15:20:00,30.33,30.34,30.3,30.33,77766.0,27.6202,27.6294,27.5929,27.6202,77766.0
2023-11-08 15:30:00,30.33,30.38,30.27,30.36,216763.0,27.6202,27.6658,27.5656,27.6476,216763.0
2023-11-08 15:40:00,30.35,30.48,30.35,30.43,261819.0,27.6385,27.7568,27.6385,27.7113,261819.0
2023-11-08 15:50:00,30.43,30.48,30.39,30.4,702590.0,27.7113,27.7568,27.6749,27.684,702590.0
2023-11-09 09:30:00,29.98,30.12,29.85,29.99,249049.0,27.7885,27.9183,27.668,27.7978,249049.0
2023-11-09 09:40:00,29.98,30.07,29.81,29.86,201028.0,27.7885,27.872,27.631,27.6773,201028.0
2023-11-09 09:50:00,29.86,29.86,29.79,29.81,237442.0,27.6773,27.6773,27.6124,27.631,237442.0
2023-11-09 10:00:00,29.81,29.85,29.66,29.74,233356.0,27.631,27.668,27.4919,27.5661,233356.0
2023-11-09 10:10:00,29.73,29.76,29.7,29.71,96898.0,27.5568,27.5846,27.529,27.5383,96898.0
2023-11-09 10:20:00,29.71,29.71,29.65,29.7,144361.0,27.5383,27.5383,27.4827,27.529,144361.0
2023-11-09 10:30:00,29.7,29.73,29.66,29.69,106372.0,27.529,27.5568,27.4919,27.5197,106372.0
2023-11-09 10:40:00,29.69,29.76,29.66,29.74,75584.0,27.5197,27.5846,27.4919,27.5661,75584.0
2023-11-09 10:50:00,29.75,29.81,29.73,29.74,133236.0,27.5754,27.631,27.5568,27.5661,133236.0
2023-11-09 11:00:00,29.73,29.8,29.65,29.66,206771.0,27.5568,27.6217,27.4827,27.4919,206771.0
2023-11-09 11:10:00,29.66,29.66,29.56,29.57,182711.0,27.4919,27.4919,27.3992,27.4085,182711.0
2023-11-09 11:20:00,29.57,29.63,29.53,29.62,135112.0,27.4085,27.4641,27.3714,27.4549,135112.0
2023-11-09 11:30:00,29.61,29.63,29.53,29.54,302722.0,27.4456,27.4641,27.3714,27.3807,302722.0
2023-11-09 11:40:00,29.54,29.62,29.5,29.59,401452.0,27.3807,27.4549,27.3436,27.4271,401452.0
2023-11-09 11:50:00,29.58,29.63,29.5,29.52,168060.0,27.4178,27.4641,27.3436,27.3622,168060.0
2023-11-09 12:00:00,29.51,29.65,29.5,29.64,110631.0,27.3529,27.4827,27.3436,27.4734,110631.0
2023-11-09 12:10:00,29.64,29.65,29.51,29.55,168716.0,27.4734,27.4827,27.3529,27.39,168716.0
2023-11-09 12:20:00,29.55,29.57,29.52,29.56,136834.0,27.39,27.4085,27.3622,27.3992,136834.0
2023-11-09 12:30:00,29.57,29.65,29.57,29.65,66042.0,27.4085,27.4827,27.4085,27.4827,66042.0
2023-11-09 12:40:00,29.65,29.74,29.64,29.68,174524.0,27.4827,27.5661,27.4734,27.5105,174524.0
2023-11-09 12:50:00,29.69,29.71,29.67,29.68,109362.0,27.5197,27.5383,27.5012,27.5105,109362.0
2023-11-09 13:00:00,29.68,29.68,29.4,29.43,165727.0,27.5105,27.5105,27.2509,27.2787,165727.0
2023-11-09 13:10:00,29.43,29.6,29.4,29.46,194178.0,27.2787,27.4363,27.2509,27.3066,194178.0
2023-11-09 13:20:00,29.46,29.49,29.41,29.45,107744.0,27.3066,27.3344,27.2602,27.2973,107744.0
2023-11-09 13:30:00,29.45,29.45,29.33,29.34,144271.0,27.2973,27.2973,27.1861,27.1953,144271.0
2023-11-09 13:40:00,29.33,29.34,29.26,29.29,180117.0,27.1861,27.1953,27.1212,27.149,180117.0
2023-11-09 13:50:00,29.29,29.34,29.18,29.22,147545.0,27.149,27.1953,27.047,27.0841,147545.0
2023-11-09 14:00:00,29.23,29.23,29.09,29.16,280918.0,27.0934,27.0934,26.9636,27.0285,280918.0
2023-11-09 14:10:00,29.16,29.16,28.97,29.01,252487.0,27.0285,27.0285,26.8524,26.8894,252487.0
2023-11-09 14:20:00,29.02,29.09,28.94,29.04,224279.0,26.8987,26.9636,26.8246,26.9173,224279.0
2023-11-09 14:30:00,29.04,29.13,29.02,29.09,195383.0,26.9173,27.0007,26.8987,26.9636,195383.0
2023-11-09 14:40:00,29.09,29.1,29.04,29.09,109362.0,26.9636,26.9729,26.9173,26.9636,109362.0
2023-11-09 14:50:00,29.1,29.1,29.05,29.08,81907.0,26.9729,26.9729,26.9265,26.9543,81907.0
2023-11-09 15:00:00,29.07,29.19,29.06,29.19,98230.0,26.9451,27.0563,26.9358,27.0563,98230.0
2023-11-09 15:10:00,29.19,29.21,29.15,29.2,106515.0,27.0563,27.0748,27.0192,27.0656,106515.0
2023-11-09 15:20:00,29.2,29.2,29.09,29.1,141699.0,27.0656,27.0656,26.9636,26.9729,141699.0
2023-11-09 15:30:00,29.1,29.13,29.06,29.08,140995.0,26.9729,27.0007,26.9358,26.9543,140995.0
2023-11-09 15:40:00,29.08,29.14,29.07,29.09,243238.0,26.9543,27.0099,26.9451,26.9636,243238.0
2023-11-09 15:50:00,29.09,29.19,29.09,29.15,744015.0,26.9636,27.0563,26.9636,27.0192,744015.0
2023-11-10 09:30:00,29.3,29.35,28.93,29.14,240640.0,27.1583,27.2046,26.8153,27.0099,240640.0
2023-11-10 09:40:00,29.15,29.36,29.1,29.28,274134.0,27.0192,27.2139,26.9729,27.1397,274134.0
2023-11-10 09:50:00,29.28,29.32,29.18,29.23,168566.0,27.1397,27.1768,27.047,27.0934,168566.0
2023-11-10 10:00:00,29.23,29.23,29.11,29.11,81759.0,27.0934,27.0934,26.9821,26.9821,81759.0
2023-11-10 10:10:00,29.11,29.15,29.05,29.09,75676.0,26.9821,27.0192,26.9265,26.9636,75676.0
2023-11-10 10:20:00,29.09,29.17,28.99,29.05,102393.0,26.9636,27.0378,26.8709,26.9265,102393.0
2023-11-10 10:30:00,29.05,29.07,28.97,28.97,187109.0,26.9265,26.9451,26.8524,26.8524,187109.0
2023-11-10 10:40:00,28.96,29.1,28.92,29.07,89168.0,26.8431,26.9729,26.806,26.9451,89168.0
2023-11-10 10:50:00,29.08,29.11,29.02,29.06,87122.0,26.9543,26.9821,26.8987,26.9358,87122.0
2023-11-10 11:00:00,29.06,29.2,29.05,29.08,96794.0,26.9358,27.0656,26.9265,26.9543,96794.0
2023-11-10 11:10:00,29.08,29.09,29.02,29.05,61519.0,26.9543,26.9636,26.8987,26.9265,61519.0
2023-11-10 11:20:00,29.05,29.11,29.04,29.07,59467.0,26.9265,26.9821,26.9173,26.9451,59467.0
2023-11-10 11:30:00,29.07,29.07,28.98,29.02,54790.0,26.9451,26.9451,26.8616,26.8987,54790.0
2023-11-10 11:40:00,29.02,29.08,29.0,29.01,53648.0,26.8987,26.9543,26.8802,26.8894,53648.0
2023-11-10 11:50:00,29.01,29.05,28.99,29.03,60935.0,26.8894,26.9265,26.8709,26.908,60935.0
2023-11-10 12:00:00,29.02,29.12,29.01,29.12,69674.0,26.8987,26.9914,26.8894,26.9914,69674.0
2023-11-10 12:10:00,29.12,29.12,29.05,29.07,90475.0,26.9914,26.9914,26.9265,26.9451,90475.0
2023-11-10 12:20:00,29.07,29.11,29.05,29.11,59855.0,26.9451,26.9821,26.9265,26.9821,59855.0
2023-11-10 12:30:00,29.11,29.19,29.08,29.14,96387.0,26.9821,27.0563,26.9543,27.0099,96387.0
2023-11-10 12:40:00,29.14,29.15,29.09,29.14,73724.0,27.0099,27.0192,26.9636,27.0099,73724.0
2023-11-10 12:50:00,29.15,29.23,29.15,29.23,118708.0,27.0192,27.0934,27.0192,27.0934,118708.0
2023-11-10 13:00:00,29.23,29.27,29.21,29.23,60395.0,27.0934,27.1304,27.0748,27.0934,60395.0
2023-11-10 13:10:00,29.22,29.24,29.17,29.22,76099.0,27.0841,27.1026,27.0378,27.0841,76099.0
2023-11-10 13:20:00,29.21,29.29,29.21,29.22,95703.0,27.0748,27.149,27.0748,27.0841,95703.0
2023-11-10 13:30:00,29.23,29.29,29.23,29.28,77478.0,27.0934,27.149,27.0934,27.1397,77478.0
2023-11-10 13:40:00,29.28,29.32,29.25,29.26,57566.0,27.1397,27.1768,27.1119,27.1212,57566.0
2023-11-10 13:50:00,29.27,29.27,29.22,29.26,60096.0,27.1304,27.1304,27.0841,27.1212,60096.0
2023-11-10 14:00:00,29.25,29.28,29.2,29.23,49599.0,27.1119,27.1397,27.0656,27.0934,49599.0
2023-11-10 14:10:00,29.23,29.3,29.23,29.25,112145.0,27.0934,27.1583,27.0934,27.1119,112145.0
2023-11-10 14:20:00,29.25,29.28,29.23,29.28,63532.0,27.1119,27.1397,27.0934,27.1397,63532.0
2023-11-10 14:30:00,29.28,29.3,29.24,29.27,78930.0,27.1397,27.1583,27.1026,27.1304,78930.0
2023-11-10 14:40:00,29.28,29.29,29.25,29.27,66259.0,27.1397,27.149,27.1119,27.1304,66259.0
2023-11-10 14:50:00,29.27,29.3,29.23,29.26,63089.0,27.1304,27.1583,27.0934,27.1212,63089.0
2023-11-10 15:00:00,29.26,29.33,29.25,29.33,88430.0,27.1212,27.1861,27.1119,27.1861,88430.0
2023-11-10 15:10:00,29.33,29.37,29.28,29.37,144699.0,27.1861,27.2231,27.1397,27.2231,144699.0
2023-11-10 15:20:00,29.36,29.41,29.33,29.4,90155.0,27.2139,27.2602,27.1861,27.2509,90155.0
2023-11-10 15:30:00,29.4,29.41,29.33,29.34,130482.0,27.2509,27.2602,27.1861,27.1953,130482.0
2023-11-10 15:40:00,29.34,29.42,29.33,29.39,152955.0,27.1953,27.2695,27.1861,27.2417,152955.0
2023-11-10 15:50:00,29.39,29.42,29.36,29.41,473740.0,27.2417,27.2695,27.2139,27.2602,473740.0
2023-11-13 09:30:00,29.12,29.22,28.97,29.17,220238.0,26.9914,27.0841,26.8524,27.0378,220238.0
2023-11-13 09:40:00,29.18,29.31,29.16,29.3,123449.0,27.047,27.1675,27.0285,27.1583,123449.0
2023-11-13 09:50:00,29.3,29.46,29.29,29.45,215877.0,27.1583,27.3066,27.149,27.2973,215877.0
2023-11-13 10:00:00,29.44,29.44,29.26,29.29,383867.0,27.288,27.288,27.1212,27.149,383867.0
2023-11-13 10:10:00,29.29,29.37,29.19,29.34,141998.0,27.149,27.2231,27.0563,27.1953,141998.0
2023-11-13 10:20:00,29.35,29.36,29.28,29.31,94104.0,27.2046,27.2139,27.1397,27.1675,94104.0
2023-11-13 10:30:00,29.32,29.4,29.25,29.35,161989.0,27.1768,27.2509,27.1119,27.2046,161989.0
2023-11-13 10:40:00,29.34,29.35,29.26,29.3,66062.0,27.1953,27.2046,27.1212,27.1583,66062.0
2023-11-13 10:50:00,29.3,29.39,29.28,29.3,69323.0,27.1583,27.2417,27.1397,27.1583,69323.0
2023-11-13 11:00:00,29.3,29.35,29.27,29.27,106846.0,27.1583,27.2046,27.1304,27.1304,106846.0
2023-11-13 11:10:00,29.27,29.32,29.25,29.3,59065.0,27.1304,27.1768,27.1119,27.1583,59065.0
2023-11-13 11:20:00,29.3,29.44,29.29,29.43,128165.0,27.1583,27.288,27.149,27.2787,128165.0
2023-11-13 11:30:00,29.42,29.46,29.35,29.37,98467.0,27.2695,27.3066,27.2046,27.2231,98467.0
2023-11-13 11:40:00,29.37,29.49,29.36,29.42,76195.0,27.2231,27.3344,27.2139,27.2695,76195.0
2023-11-13 11:50:00,29.43,29.48,29.42,29.46,59178.0,27.2787,27.3251,27.2695,27.3066,59178.0
2023-11-13 12:00:00,29.46,29.48,29.41,29.42,88813.0,27.3066,27.3251,27.2602,27.2695,88813.0
2023-11-13 12:10:00,29.43,29.44,29.38,29.41,56648.0,27.2787,27.288,27.2324,27.2602,56648.0
2023-11-13 12:20:00,29.43,29.5,29.4,29.46,77328.0,27.2787,27.3436,27.2509,27.3066,77328.0
2023-11-13 12:30:00,29.46,29.46,29.4,29.41,44886.0,27.3066,27.3066,27.2509,27.2602,44886.0
2023-11-13 12:40:00,29.41,29.42,29.33,29.34,68457.0,27.2602,27.2695,27.1861,27.1953,68457.0
2023-11-13 12:50:00,29.35,29.41,29.35,29.41,61702.0,27.2046,27.2602,27.2046,27.2602,61702.0
2023-11-13 13:00:00,29.41,29.42,29.35,29.35,69164.0,27.2602,27.2695,27.2046,27.2046,69164.0
2023-11-13 13:10:00,29.36,29.38,29.29,29.37,164215.0,27.2139,27.2324,27.149,27.2231,164215.0
2023-11-13 13:20:00,29.36,29.36,29.3,29.31,44135.0,27.2139,27.2139,27.1583,27.1675,44135.0
2023-11-13 13:30:00,29.31,29.35,29.28,29.34,56573.0,27.1675,27.2046,27.1397,27.1953,56573.0
2023-11-13 13:40:00,29.34,29.42,29.33,29.4,56387.0,27.1953,27.2695,27.1861,27.2509,56387.0
2023-11-13 13:50:00,29.4,29.4,29.27,29.29,88839.0,27.2509,27.2509,27.1304,27.149,88839.0
2023-11-13 14:00:00,29.29,29.3,29.24,29.27,68919.0,27.149,27.1583,27.1026,27.1304,68919.0
2023-11-13 14:10:00,29.27,29.3,29.23,29.27,70149.0,27.1304,27.1583,27.0934,27.1304,70149.0
2023-11-13 14:20:00,29.26,29.29,29.24,29.27,49366.0,27.1212,27.149,27.1026,27.1304,49366.0
2023-11-13 14:30:00,29.27,29.33,29.25,29.3,52488.0,27.1304,27.1861,27.1119,27.1583,52488.0
2023-11-13 14:40:00,29.3,29.33,29.29,29.32,38109.0,27.1583,27.1861,27.149,27.1768,38109.0
2023-11-13 14:50:00,29.32,29.33,29.25,29.3,88671.0,27.1768,27.1861,27.1119,27.1583,88671.0
2023-11-13 15:00:00,29.3,29.32,29.27,29.31,74970.0,27.1583,27.1768,27.1304,27.1675,74970.0
2023-11-13 15:10:00,29.3,29.35,29.29,29.35,90930.0,27.1583,27.2046,27.149,27.2046,90930.0
2023-11-13 15:20:00,29.35,29.36,29.32,29.33,97210.0,27.2046,27.2139,27.1768,27.1861,97210.0
2023-11-13 15:30:00,29.34,29.36,29.27,29.36,113343.0,27.1953,27.2139,27.1304,27.2139,113343.0
2023-11-13 15:40:00,29.36,29.39,29.35,29.38,173156.0,27.2139,27.2417,27.2046,27.2324,173156.0
2023-11-13 15:50:00,29.38,29.38,29.32,29.35,427731.0,27.2324,27.2324,27.1768,27.2046,427731.0
2023-11-14 09:30:00,30.32,30.52,30.31,30.51,502975.0,28.1037,28.2891,28.0944,28.2798,502975.0
2023-11-14 09:40:00,30.51,30.81,30.49,30.78,388184.0,28.2798,28.5579,28.2613,28.5301,388184.0
2023-11-14 09:50:00,30.78,30.95,30.71,30.86,436099.0,28.5301,28.6876,28.4652,28.6042,436099.0
2023-11-14 10:00:00,30.86,30.95,30.82,30.93,448259.0,28.6042,28.6876,28.5671,28.6691,448259.0
2023-11-14 10:10:00,30.93,31.0,30.88,30.96,307315.0,28.6691,28.734,28.6228,28.6969,307315.0
2023-11-14 10:20:00,30.96,31.19,30.94,31.14,276216.0,28.6969,28.9101,28.6784,28.8638,276216.0
2023-11-14 10:30:00,31.14,31.22,31.01,31.18,214125.0,28.8638,28.9379,28.7433,28.9008,214125.0
2023-11-14 10:40:00,31.18,31.22,31.07,31.21,187646.0,28.9008,28.9379,28.7989,28.9286,187646.0
2023-11-14 10:50:00,31.22,31.27,31.16,31.19,192206.0,28.9379,28.9842,28.8823,28.9101,192206.0
2023-11-14 11:00:00,31.19,31.32,31.15,31.24,208605.0,28.9101,29.0306,28.873,28.9564,208605.0
2023-11-14 11:10:00,31.23,31.3,31.2,31.24,175429.0,28.9472,29.0121,28.9194,28.9564,175429.0
2023-11-14 11:20:00,31.25,31.34,31.24,31.3,270767.0,28.9657,29.0491,28.9564,29.0121,270767.0
2023-11-14 11:30:00,31.31,31.36,31.27,31.32,181922.0,29.0213,29.0677,28.9842,29.0306,181922.0
2023-11-14 11:40:00,31.32,31.34,31.26,31.29,226346.0,29.0306,29.0491,28.975,29.0028,226346.0
2023-11-14 11:50:00,31.29,31.31,31.19,31.24,133401.0,29.0028,29.0213,28.9101,28.9564,133401.0
2023-11-14 12:00:00,31.24,31.25,31.12,31.13,161106.0,28.9564,28.9657,28.8452,28.8545,161106.0
2023-11-14 12:10:00,31.14,31.21,31.14,31.17,100627.0,28.8638,28.9286,28.8638,28.8916,100627.0
2023-11-14 12:20:00,31.16,31.24,31.11,31.23,79462.0,28.8823,28.9564,28.8359,28.9472,79462.0
2023-11-14 12:30:00,31.23,31.27,31.21,31.26,99424.0,28.9472,28.9842,28.9286,28.975,99424.0
2023-11-14 12:40:00,31.26,31.28,31.2,31.26,133322.0,28.975,28.9935,28.9194,28.975,133322.0
2023-11-14 12:50:00,31.26,31.26,31.2,31.22,63828.0,28.975,28.975,28.9194,28.9379,63828.0
2023-11-14 13:00:00,31.22,31.23,31.15,31.19,68131.0,28.9379,28.9472,28.873,28.9101,68131.0
2023-11-14 13:10:00,31.18,31.18,31.07,31.09,75247.0,28.9008,28.9008,28.7989,28.8174,75247.0
2023-11-14 13:20:00,31.08,31.12,31.06,31.1,105551.0,28.8081,28.8452,28.7896,28.8267,105551.0
2023-11-14 13:30:00,31.1,31.15,31.05,31.11,96580.0,28.8267,28.873,28.7803,28.8359,96580.0
2023-11-14 13:40:00,31.11,31.12,30.98,31.04,107418.0,28.8359,28.8452,28.7154,28.7711,107418.0
2023-11-14 13:50:00,31.04,31.08,30.95,30.97,100491.0,28.7711,28.8081,28.6876,28.7062,100491.0
2023-11-14 14:00:00,30.96,30.97,30.86,30.89,135735.0,28.6969,28.7062,28.6042,28.632,135735.0
2023-11-14 14:10:00,30.89,30.99,30.86,30.96,104106.0,28.632,28.7247,28.6042,28.6969,104106.0
2023-11-14 14:20:00,30.96,31.03,30.95,31.02,89261.0,28.6969,28.7618,28.6876,28.7525,89261.0
2023-11-14 14:30:00,31.03,31.11,31.02,31.1,111850.0,28.7618,28.8359,28.7525,28.8267,111850.0
2023-11-14 14:40:00,31.1,31.16,31.09,31.15,126960.0,28.8267,28.8823,28.8174,28.873,126960.0
2023-11-14 14:50:00,31.15,31.16,31.08,31.11,135318.0,28.873,28.8823,28.8081,28.8359,135318.0
2023-11-14 15:00:00,31.12,31.17,31.09,31.17,119137.0,28.8452,28.8916,28.8174,28.8916,119137.0
2023-11-14 15:10:00,31.17,31.18,31.13,31.15,149765.0,28.8916,28.9008,28.8545,28.873,149765.0
2023-11-14 15:20:00,31.16,31.18,31.1,31.16,129905.0,28.8823,28.9008,28.8267,28.8823,129905.0
2023-11-14 15:30:00,31.16,31.17,31.06,31.11,198365.0,28.8823,28.8916,28.7896,28.8359,198365.0
2023-11-14 15:40:00,31.11,31.14,31.01,31.04,268803.0,28.8359,28.8638,28.7433,28.7711,268803.0
2023-11-14 15:50:00,31.04,31.04,30.92,31.0,910848.0,28.7711,28.7711,28.6598,28.734,910848.0
2023-11-15 09:30:00,31.12,31.49,31.12,31.46,434850.0,28.8452,29.1882,28.8452,29.1604,434850.0
2023-11-15 09:40:00,31.47,31.6,31.45,31.53,271073.0,29.1696,29.2901,29.1511,29.2252,271073.0
2023-11-15 09:50:00,31.54,31.62,31.44,31.6,217047.0,29.2345,29.3087,29.1418,29.2901,217047.0
2023-11-15 10:00:00,31.6,31.73,31.57,31.72,216525.0,29.2901,29.4106,29.2623,29.4014,216525.0
2023-11-15 10:10:00,31.73,31.86,31.68,31.84,269080.0,29.4106,29.5311,29.3643,29.5126,269080.0
2023-11-15 10:20:00,31.83,31.9,31.78,31.85,244472.0,29.5033,29.5682,29.457,29.5219,244472.0
2023-11-15 10:30:00,31.85,31.95,31.83,31.94,192498.0,29.5219,29.6145,29.5033,29.6053,192498.0
2023-11-15 10:40:00,31.94,31.94,31.81,31.86,182741.0,29.6053,29.6053,29.4848,29.5311,182741.0
2023-11-15 10:50:00,31.87,32.04,31.84,31.92,325927.0,29.5404,29.698,29.5126,29.5867,325927.0
2023-11-15 11:00:00,31.92,31.98,31.88,31.95,229166.0,29.5867,29.6424,29.5497,29.6145,229166.0
2023-11-15 11:10:00,31.95,31.99,31.86,31.91,142169.0,29.6145,29.6516,29.5311,29.5775,142169.0
2023-11-15 11:20:00,31.9,31.95,31.84,31.9,255300.0,29.5682,29.6145,29.5126,29.5682,255300.0
2023-11-15 11:30:00,31.9,31.93,31.79,31.79,446492.0,29.5682,29.596,29.4662,29.4662,446492.0
2023-11-15 11:40:00,31.79,31.92,31.69,31.89,361434.0,29.4662,29.5867,29.3735,29.5589,361434.0
2023-11-15 11:50:00,31.89,31.92,31.83,31.88,176939.0,29.5589,29.5867,29.5033,29.5497,176939.0
2023-11-15 12:00:00,31.88,31.96,31.86,31.88,137314.0,29.5497,29.6238,29.5311,29.5497,137314.0
2023-11-15 12:10:00,31.87,31.92,31.85,31.9,107455.0,29.5404,29.5867,29.5219,29.5682,107455.0
2023-11-15 12:20:00,31.91,31.97,31.84,31.96,164372.0,29.5775,29.6331,29.5126,29.6238,164372.0
2023-11-15 12:30:00,31.96,32.05,31.95,32.04,178985.0,29.6238,29.7072,29.6145,29.698,178985.0
2023-11-15 12:40:00,32.05,32.09,31.96,32.09,394073.0,29.7072,29.7443,29.6238,29.7443,394073.0
2023-11-15 12:50:00,32.08,32.09,31.92,31.96,182113.0,29.735,29.7443,29.5867,29.6238,182113.0
2023-11-15 13:00:00,31.96,31.98,31.93,31.96,175041.0,29.6238,29.6424,29.596,29.6238,175041.0
2023-11-15 13:10:00,31.96,32.0,31.92,31.98,238377.0,29.6238,29.6609,29.5867,29.6424,238377.0
2023-11-15 13:20:00,31.97,32.02,31.96,32.01,117091.0,29.6331,29.6794,29.6238,29.6702,117091.0
2023-11-15 13:30:00,32.01,32.05,31.94,31.95,211639.0,29.6702,29.7072,29.6053,29.6145,211639.0
2023-11-15 13:40:00,31.94,31.97,31.89,31.96,90812.0,29.6053,29.6331,29.5589,29.6238,90812.0
2023-11-15 13:50:00,31.96,32.01,31.92,31.95,95583.0,29.6238,29.6702,29.5867,29.6145,95583.0
2023-11-15 14:00:00,31.95,32.0,31.94,31.95,116239.0,29.6145,29.6609,29.6053,29.6145,116239.0
2023-11-15 14:10:00,31.94,31.96,31.88,31.93,127050.0,29.6053,29.6238,29.5497,29.596,127050.0
2023-11-15 14:20:00,31.93,31.93,31.86,31.92,140480.0,29.596,29.596,29.5311,29.5867,140480.0
2023-11-15 14:30:00,31.93,31.99,31.92,31.95,114911.0,29.596,29.6516,29.5867,29.6145,114911.0
2023-11-15 14:40:00,31.94,31.95,31.85,31.87,164437.0,29.6053,29.6145,29.5219,29.5404,164437.0
2023-11-15 14:50:00,31.87,31.91,31.85,31.88,320221.0,29.5404,29.5775,29.5219,29.5497,320221.0
2023-11-15 15:00:00,31.88,31.96,31.84,31.95,270122.0,29.5497,29.6238,29.5126,29.6145,270122.0
2023-11-15 15:10:00,31.95,32.02,31.95,31.98,195475.0,29.6145,29.6794,29.6145,29.6424,195475.0
2023-11-15 15:20:00,31.98,32.0,31.94,31.96,190504.0,29.6424,29.6609,29.6053,29.6238,190504.0
2023-11-15 15:30:00,31.97,32.01,31.9,31.93,379424.0,29.6331,29.6702,29.5682,29.596,379424.0
2023-11-15 15:40:00,31.93,31.97,31.87,31.88,483342.0,29.596,29.6331,29.5404,29.5497,483342.0
2023-11-15 15:50:00,31.88,31.95,31.87,31.9,1082664.0,29.5497,29.6145,29.5404,29.5682,1082664.0
2023-11-16 09:30:00,31.77,31.94,31.65,31.82,273757.0,29.4477,29.6053,29.3365,29.494,273757.0
2023-11-16 09:40:00,31.82,31.82,31.54,31.59,212438.0,29.494,29.494,29.2345,29.2809,212438.0
2023-11-16 09:50:00,31.59,31.63,31.45,31.57,159188.0,29.2809,29.3179,29.1511,29.2623,159188.0
2023-11-16 10:00:00,31.57,31.62,31.48,31.5,254121.0,29.2623,29.3087,29.1789,29.1974,254121.0
2023-11-16 10:10:00,31.49,31.54,31.29,31.32,190950.0,29.1882,29.2345,29.0028,29.0306,190950.0
2023-11-16 10:20:00,31.32,31.44,31.29,31.44,153978.0,29.0306,29.1418,29.0028,29.1418,153978.0
2023-11-16 10:30:00,31.43,31.49,31.3,31.35,180118.0,29.1326,29.1882,29.0121,29.0584,180118.0
2023-11-16 10:40:00,31.34,31.34,31.22,31.3,178866.0,29.0491,29.0491,28.9379,29.0121,178866.0
2023-11-16 10:50:00,31.3,31.36,31.24,31.3,143086.0,29.0121,29.0677,28.9564,29.0121,143086.0
2023-11-16 11:00:00,31.3,31.35,31.27,31.28,136429.0,29.0121,29.0584,28.9842,28.9935,136429.0
2023-11-16 11:10:00,31.27,31.33,31.22,31.23,122803.0,28.9842,29.0399,28.9379,28.9472,122803.0
2023-11-16 11:20:00,31.23,31.32,31.22,31.3,123278.0,28.9472,29.0306,28.9379,29.0121,123278.0
2023-11-16 11:30:00,31.31,31.34,31.26,31.32,169835.0,29.0213,29.0491,28.975,29.0306,169835.0
2023-11-16 11:40:00,31.32,31.34,31.2,31.24,163720.0,29.0306,29.0491,28.9194,28.9564,163720.0
2023-11-16 11:50:00,31.24,31.28,31.2,31.23,113435.0,28.9564,28.9935,28.9194,28.9472,113435.0
2023-11-16 12:00:00,31.23,31.27,31.15,31.16,171032.0,28.9472,28.9842,28.873,28.8823,171032.0
2023-11-16 12:10:00,31.16,31.29,31.12,31.28,190735.0,28.8823,29.0028,28.8452,28.9935,190735.0
2023-11-16 12:20:00,31.28,31.3,31.21,31.23,82458.0,28.9935,29.0121,28.9286,28.9472,82458.0
2023-11-16 12:30:00,31.22,31.25,31.19,31.25,82287.0,28.9379,28.9657,28.9101,28.9657,82287.0
2023-11-16 12:40:00,31.24,31.28,31.2,31.22,88399.0,28.9564,28.9935,28.9194,28.9379,88399.0
2023-11-16 12:50:00,31.22,31.25,31.17,31.25,90612.0,28.9379,28.9657,28.8916,28.9657,90612.0
2023-11-16 13:00:00,31.25,31.29,31.22,31.24,80790.0,28.9657,29.0028,28.9379,28.9564,80790.0
2023-11-16 13:10:00,31.24,31.35,31.22,31.33,86280.0,28.9564,29.0584,28.9379,29.0399,86280.0
2023-11-16 13:20:00,31.32,31.4,31.28,31.36,85977.0,29.0306,29.1047,28.9935,29.0677,85977.0
2023-11-16 13:30:00,31.36,31.39,31.32,31.35,72469.0,29.0677,29.0955,29.0306,29.0584,72469.0
2023-11-16 13:40:00,31.34,31.35,31.27,31.28,130397.0,29.0491,29.0584,28.9842,28.9935,130397.0
2023-11-16 13:50:00,31.28,31.35,31.27,31.34,89032.0,28.9935,29.0584,28.9842,29.0491,89032.0
2023-11-16 14:00:00,31.34,31.39,31.33,31.35,65513.0,29.0491,29.0955,29.0399,29.0584,65513.0
2023-11-16 14:10:00,31.36,31.36,31.29,31.3,70489.0,29.0677,29.0677,29.0028,29.0121,70489.0
2023-11-16 14:20:00,31.3,31.31,31.23,31.27,105400.0,29.0121,29.0213,28.9472,28.9842,105400.0
2023-11-16 14:30:00,31.27,31.33,31.25,31.31,81625.0,28.9842,29.0399,28.9657,29.0213,81625.0
2023-11-16 14:40:00,31.3,31.38,31.29,31.37,84604.0,29.0121,29.0862,29.0028,29.0769,84604.0
2023-11-16 14:50:00,31.38,31.38,31.32,31.35,88362.0,29.0862,29.0862,29.0306,29.0584,88362.0
2023-11-16 15:00:00,31.35,31.39,31.33,31.38,134539.0,29.0584,29.0955,29.0399,29.0862,134539.0
2023-11-16 15:10:00,31.38,31.44,31.37,31.42,111234.0,29.0862,29.1418,29.0769,29.1233,111234.0
2023-11-16 15:20:00,31.42,31.46,31.41,31.43,121621.0,29.1233,29.1604,29.114,29.1326,121621.0
2023-11-16 15:30:00,31.43,31.51,31.36,31.49,183803.0,29.1326,29.2067,29.0677,29.1882,183803.0
2023-11-16 15:40:00,31.5,31.51,31.43,31.48,229473.0,29.1974,29.2067,29.1326,29.1789,229473.0
2023-11-16 15:50:00,31.47,31.5,31.4,31.45,598165.0,29.1696,29.1974,29.1047,29.1511,598165.0
2023-11-17 09:30:00,31.78,31.88,31.54,31.73,544151.0,29.457,29.5497,29.2345,29.4106,544151.0
2023-11-17 09:40:00,31.74,31.75,31.5,31.53,136408.0,29.4199,29.4292,29.1974,29.2252,136408.0
2023-11-17 09:50:00,31.53,31.57,31.4,31.56,135333.0,29.2252,29.2623,29.1047,29.2531,135333.0
2023-11-17 10:00:00,31.55,31.62,31.46,31.48,112267.0,29.2438,29.3087,29.1604,29.1789,112267.0
2023-11-17 10:10:00,31.48,31.57,31.45,31.56,131368.0,29.1789,29.2623,29.1511,29.2531,131368.0
2023-11-17 10:20:00,31.56,31.66,31.53,31.65,131187.0,29.2531,29.3457,29.2252,29.3365,131187.0
2023-11-17 10:30:00,31.65,31.68,31.59,31.67,78722.0,29.3365,29.3643,29.2809,29.355,78722.0
2023-11-17 10:40:00,31.67,31.72,31.62,31.68,111659.0,29.355,29.4014,29.3087,29.3643,111659.0
2023-11-17 10:50:00,31.67,31.74,31.65,31.71,92711.0,29.355,29.4199,29.3365,29.3921,92711.0
2023-11-17 11:00:00,31.71,31.79,31.66,31.78,87656.0,29.3921,29.4662,29.3457,29.457,87656.0
2023-11-17 11:10:00,31.78,31.8,31.74,31.76,138679.0,29.457,29.4755,29.4199,29.4384,138679.0
2023-11-17 11:20:00,31.76,31.78,31.63,31.64,100362.0,29.4384,29.457,29.3179,29.3272,100362.0
2023-11-17 11:30:00,31.64,31.7,31.62,31.69,61835.0,29.3272,29.3828,29.3087,29.3735,61835.0
2023-11-17 11:40:00,31.68,31.7,31.61,31.7,96655.0,29.3643,29.3828,29.2994,29.3828,96655.0
2023-11-17 11:50:00,31.7,31.76,31.69,31.73,91232.0,29.3828,29.4384,29.3735,29.4106,91232.0
2023-11-17 12:00:00,31.72,31.78,31.69,31.75,71217.0,29.4014,29.457,29.3735,29.4292,71217.0
2023-11-17 12:10:00,31.75,31.81,31.74,31.78,96396.0,29.4292,29.4848,29.4199,29.457,96396.0
2023-11-17 12:20:00,31.79,31.8,31.75,31.78,81267.0,29.4662,29.4755,29.4292,29.457,81267.0
2023-11-17 12:30:00,31.78,31.85,31.77,31.82,94107.0,29.457,29.5219,29.4477,29.494,94107.0
2023-11-17 12:40:00,31.82,31.84,31.79,31.82,66835.0,29.494,29.5126,29.4662,29.494,66835.0
2023-11-17 12:50:00,31.82,31.84,31.79,31.83,62211.0,29.494,29.5126,29.4662,29.5033,62211.0
2023-11-17 13:00:00,31.83,31.91,31.81,31.9,146750.0,29.5033,29.5775,29.4848,29.5682,146750.0
2023-11-17 13:10:00,31.91,31.94,31.86,31.93,89758.0,29.5775,29.6053,29.5311,29.596,89758.0
2023-11-17 13:20:00,31.94,31.94,31.9,31.92,64203.0,29.6053,29.6053,29.5682,29.5867,64203.0
2023-11-17 13:30:00,31.92,31.97,31.91,31.94,68503.0,29.5867,29.6331,29.5775,29.6053,68503.0
2023-11-17 13:40:00,31.94,31.99,31.93,31.94,113918.0,29.6053,29.6516,29.596,29.6053,113918.0
2023-11-17 13:50:00,31.94,32.0,31.93,31.96,66680.0,29.6053,29.6609,29.596,29.6238,66680.0
2023-11-17 14:00:00,31.96,31.97,31.87,31.91,113295.0,29.6238,29.6331,29.5404,29.5775,113295.0
2023-11-17 14:10:00,31.91,31.93,31.87,31.9,157327.0,29.5775,29.596,29.5404,29.5682,157327.0
2023-11-17 14:20:00,31.9,31.93,31.87,31.9,100928.0,29.5682,29.596,29.5404,29.5682,100928.0
2023-11-17 14:30:00,31.9,31.91,31.87,31.88,74534.0,29.5682,29.5775,29.5404,29.5497,74534.0
2023-11-17 14:40:00,31.87,31.91,31.87,31.89,66863.0,29.5404,29.5775,29.5404,29.5589,66863.0
2023-11-17 14:50:00,31.88,31.9,31.84,31.88,123419.0,29.5497,29.5682,29.5126,29.5497,123419.0
2023-11-17 15:00:00,31.88,31.94,31.88,31.9,68667.0,29.5497,29.6053,29.5497,29.5682,68667.0
2023-11-17 15:10:00,31.91,31.91,31.84,31.87,94697.0,29.5775,29.5775,29.5126,29.5404,94697.0
2023-11-17 15:20:00,31.87,31.93,31.86,31.9,139258.0,29.5404,29.596,29.5311,29.5682,139258.0
2023-11-17 15:30:00,31.9,31.94,31.84,31.93,181085.0,29.5682,29.6053,29.5126,29.596,181085.0
2023-11-17 15:40:00,31.92,31.95,31.89,31.93,243850.0,29.5867,29.6145,29.5589,29.596,243850.0
2023-11-17 15:50:00,31.93,31.98,31.92,31.98,605937.0,29.596,29.6424,29.5867,29.6424,605937.0
2023-11-20 09:30:00,31.74,31.79,31.55,31.7,283727.0,29.4199,29.4662,29.2438,29.3828,283727.0
2023-11-20 09:40:00,31.71,31.91,31.63,31.79,192815.0,29.3921,29.5775,29.3179,29.4662,192815.0
2023-11-20 09:50:00,31.79,31.83,31.68,31.81,60693.0,29.4662,29.5033,29.3643,29.4848,60693.0
2023-11-20 10:00:00,31.79,31.82,31.69,31.8,59824.0,29.4662,29.494,29.3735,29.4755,59824.0
2023-11-20 10:10:00,31.8,31.98,31.79,31.95,100281.0,29.4755,29.6424,29.4662,29.6145,100281.0
2023-11-20 10:20:00,31.95,31.99,31.9,31.93,57036.0,29.6145,29.6516,29.5682,29.596,57036.0
2023-11-20 10:30:00,31.93,31.93,31.81,31.88,67004.0,29.596,29.596,29.4848,29.5497,67004.0
2023-11-20 10:40:00,31.88,32.05,31.86,31.99,153653.0,29.5497,29.7072,29.5311,29.6516,153653.0
2023-11-20 10:50:00,31.99,32.0,31.89,31.99,76220.0,29.6516,29.6609,29.5589,29.6516,76220.0
2023-11-20 11:00:00,32.0,32.02,31.89,31.93,59262.0,29.6609,29.6794,29.5589,29.596,59262.0
2023-11-20 11:10:00,31.93,32.03,31.92,32.02,78999.0,29.596,29.6887,29.5867,29.6794,78999.0
2023-11-20 11:20:00,32.02,32.02,31.94,32.02,68671.0,29.6794,29.6794,29.6053,29.6794,68671.0
2023-11-20 11:30:00,32.02,32.02,31.92,31.95,59357.0,29.6794,29.6794,29.5867,29.6145,59357.0
2023-11-20 11:40:00,31.95,31.98,31.89,31.94,76953.0,29.6145,29.6424,29.5589,29.6053,76953.0
2023-11-20 11:50:00,31.95,32.0,31.92,31.96,64759.0,29.6145,29.6609,29.5867,29.6238,64759.0
2023-11-20 12:00:00,31.96,31.99,31.88,31.94,101072.0,29.6238,29.6516,29.5497,29.6053,101072.0
2023-11-20 12:10:00,31.94,32.0,31.9,31.98,100685.0,29.6053,29.6609,29.5682,29.6424,100685.0
2023-11-20 12:20:00,31.98,31.99,31.92,31.94,182862.0,29.6424,29.6516,29.5867,29.6053,182862.0
2023-11-20 12:30:00,31.95,31.96,31.89,31.89,88984.0,29.6145,29.6238,29.5589,29.5589,88984.0
2023-11-20 12:40:00,31.9,31.9,31.82,31.86,83736.0,29.5682,29.5682,29.494,29.5311,83736.0
2023-11-20 12:50:00,31.86,31.94,31.85,31.94,59481.0,29.5311,29.6053,29.5219,29.6053,59481.0
2023-11-20 13:00:00,31.93,32.05,31.92,31.96,70279.0,29.596,29.7072,29.5867,29.6238,70279.0
2023-11-20 13:10:00,31.96,32.0,31.93,31.96,70942.0,29.6238,29.6609,29.596,29.6238,70942.0
2023-11-20 13:20:00,31.96,32.0,31.94,31.95,56957.0,29.6238,29.6609,29.6053,29.6145,56957.0
2023-11-20 13:30:00,31.94,32.0,31.94,31.99,54039.0,29.6053,29.6609,29.6053,29.6516,54039.0
2023-11-20 13:40:00,31.99,32.04,31.98,32.01,93496.0,29.6516,29.698,29.6424,29.6702,93496.0
2023-11-20 13:50:00,32.01,32.06,31.99,32.05,57466.0,29.6702,29.7165,29.6516,29.7072,57466.0
2023-11-20 14:00:00,32.05,32.14,32.05,32.12,117177.0,29.7072,29.7907,29.7072,29.7721,117177.0
2023-11-20 14:10:00,32.12,32.13,32.07,32.09,79452.0,29.7721,29.7814,29.7258,29.7443,79452.0
2023-11-20 14:20:00,32.09,32.13,32.08,32.09,96959.0,29.7443,29.7814,29.735,29.7443,96959.0
2023-11-20 14:30:00,32.09,32.13,32.08,32.1,77343.0,29.7443,29.7814,29.735,29.7536,77343.0
2023-11-20 14:40:00,32.09,32.14,32.07,32.12,108870.0,29.7443,29.7907,29.7258,29.7721,108870.0
2023-11-20 14:50:00,32.12,32.14,32.08,32.11,90446.0,29.7721,29.7907,29.735,29.7628,90446.0
2023-11-20 15:00:00,32.1,32.16,32.1,32.16,80689.0,29.7536,29.8092,29.7536,29.8092,80689.0
2023-11-20 15:10:00,32.16,32.18,32.13,32.16,126894.0,29.8092,29.8277,29.7814,29.8092,126894.0
2023-11-20 15:20:00,32.16,32.17,32.09,32.15,108438.0,29.8092,29.8185,29.7443,29.7999,108438.0
2023-11-20 15:30:00,32.14,32.14,32.07,32.12,161160.0,29.7907,29.7907,29.7258,29.7721,161160.0
2023-11-20 15:40:00,32.12,32.17,32.11,32.13,274245.0,29.7721,29.8185,29.7628,29.7814,274245.0
2023-11-20 15:50:00,32.13,32.14,32.03,32.04,586679.0,29.7814,29.7907,29.6887,29.698,586679.0
2023-11-21 09:30:00,31.95,31.99,31.57,31.58,227381.0,29.6145,29.6516,29.2623,29.2716,227381.0
2023-11-21 09:40:00,31.6,31.7,31.54,31.56,82942.0,29.2901,29.3828,29.2345,29.2531,82942.0
2023-11-21 09:50:00,31.57,31.69,31.55,31.59,102194.0,29.2623,29.3735,29.2438,29.2809,102194.0
2023-11-21 10:00:00,31.6,31.7,31.59,31.67,94878.0,29.2901,29.3828,29.2809,29.355,94878.0
2023-11-21 10:10:00,31.67,31.68,31.57,31.67,152720.0,29.355,29.3643,29.2623,29.355,152720.0
2023-11-21 10:20:00,31.68,31.7,31.59,31.67,93410.0,29.3643,29.3828,29.2809,29.355,93410.0
2023-11-21 10:30:00,31.68,31.73,31.6,31.71,87453.0,29.3643,29.4106,29.2901,29.3921,87453.0
2023-11-21 10:40:00,31.71,31.75,31.66,31.73,58991.0,29.3921,29.4292,29.3457,29.4106,58991.0
2023-11-21 10:50:00,31.73,31.77,31.71,31.77,41836.0,29.4106,29.4477,29.3921,29.4477,41836.0
2023-11-21 11:00:00,31.77,31.84,31.73,31.8,78862.0,29.4477,29.5126,29.4106,29.4755,78862.0
2023-11-21 11:10:00,31.8,31.83,31.74,31.78,76579.0,29.4755,29.5033,29.4199,29.457,76579.0
2023-11-21 11:20:00,31.77,31.79,31.72,31.75,108388.0,29.4477,29.4662,29.4014,29.4292,108388.0
2023-11-21 11:30:00,31.75,31.79,31.71,31.73,81776.0,29.4292,29.4662,29.3921,29.4106,81776.0
2023-11-21 11:40:00,31.73,31.78,31.69,31.78,81059.0,29.4106,29.457,29.3735,29.457,81059.0
2023-11-21 11:50:00,31.78,31.79,31.71,31.72,93926.0,29.457,29.4662,29.3921,29.4014,93926.0
2023-11-21 12:00:00,31.71,31.73,31.67,31.67,69520.0,29.3921,29.4106,29.355,29.355,69520.0
2023-11-21 12:10:00,31.68,31.74,31.66,31.7,66253.0,29.3643,29.4199,29.3457,29.3828,66253.0
2023-11-21 12:20:00,31.7,31.73,31.66,31.71,51710.0,29.3828,29.4106,29.3457,29.3921,51710.0
2023-11-21 12:30:00,31.72,31.75,31.69,31.7,59163.0,29.4014,29.4292,29.3735,29.3828,59163.0
2023-11-21 12:40:00,31.7,31.75,31.68,31.74,51873.0,29.3828,29.4292,29.3643,29.4199,51873.0
2023-11-21 12:50:00,31.75,31.76,31.72,31.75,43330.0,29.4292,29.4384,29.4014,29.4292,43330.0
2023-11-21 13:00:00,31.74,31.78,31.69,31.78,129259.0,29.4199,29.457,29.3735,29.457,129259.0
2023-11-21 13:10:00,31.78,31.79,31.74,31.78,88400.0,29.457,29.4662,29.4199,29.457,88400.0
2023-11-21 13:20:00,31.78,31.78,31.7,31.76,160865.0,29.457,29.457,29.3828,29.4384,160865.0
2023-11-21 13:30:00,31.76,31.78,31.73,31.73,51579.0,29.4384,29.457,29.4106,29.4106,51579.0
2023-11-21 13:40:00,31.74,31.76,31.72,31.75,46354.0,29.4199,29.4384,29.4014,29.4292,46354.0
2023-11-21 13:50:00,31.75,31.76,31.72,31.72,49146.0,29.4292,29.4384,29.4014,29.4014,49146.0
2023-11-21 14:00:00,31.72,31.76,31.68,31.7,181608.0,29.4014,29.4384,29.3643,29.3828,181608.0
2023-11-21 14:10:00,31.7,31.71,31.65,31.67,83053.0,29.3828,29.3921,29.3365,29.355,83053.0
2023-11-21 14:20:00,31.67,31.7,31.65,31.69,76991.0,29.355,29.3828,29.3365,29.3735,76991.0
2023-11-21 14:30:00,31.69,31.71,31.62,31.63,63442.0,29.3735,29.3921,29.3087,29.3179,63442.0
2023-11-21 14:40:00,31.64,31.64,31.54,31.55,106951.0,29.3272,29.3272,29.2345,29.2438,106951.0
2023-11-21 14:50:00,31.55,31.57,31.51,31.57,82122.0,29.2438,29.2623,29.2067,29.2623,82122.0
2023-11-21 15:00:00,31.57,31.63,31.56,31.6,48834.0,29.2623,29.3179,29.2531,29.2901,48834.0
2023-11-21 15:10:00,31.6,31.64,31.56,31.58,69523.0,29.2901,29.3272,29.2531,29.2716,69523.0
2023-11-21 15:20:00,31.58,31.58,31.52,31.53,55857.0,29.2716,29.2716,29.216,29.2252,55857.0
2023-11-21 15:30:00,31.53,31.56,31.52,31.54,80898.0,29.2252,29.2531,29.216,29.2345,80898.0
2023-11-21 15:40:00,31.54,31.58,31.52,31.56,185378.0,29.2345,29.2716,29.216,29.2531,185378.0
2023-11-21 15:50:00,31.56,31.61,31.55,31.58,522376.0,29.2531,29.2994,29.2438,29.2716,522376.0
2023-11-22 09:30:00,31.93,31.96,31.51,31.72,235395.0,29.596,29.6238,29.2067,29.4014,235395.0
2023-11-22 09:40:00,31.73,31.78,31.63,31.74,96385.0,29.4106,29.457,29.3179,29.4199,96385.0
2023-11-22 09:50:00,31.74,31.85,31.69,31.83,98713.0,29.4199,29.5219,29.3735,29.5033,98713.0
2023-11-22 10:00:00,31.82,31.87,31.68,31.77,102078.0,29.494,29.5404,29.3643,29.4477,102078.0
2023-11-22 10:10:00,31.76,31.82,31.73,31.8,75554.0,29.4384,29.494,29.4106,29.4755,75554.0
2023-11-22 10:20:00,31.8,31.9,31.78,31.88,91713.0,29.4755,29.5682,29.457,29.5497,91713.0
2023-11-22 10:30:00,31.89,31.9,31.81,31.83,109835.0,29.5589,29.5682,29.4848,29.5033,109835.0
2023-11-22 10:40:00,31.83,31.87,31.78,31.78,76668.0,29.5033,29.5404,29.457,29.457,76668.0
2023-11-22 10:50:00,31.79,31.83,31.73,31.81,86564.0,29.4662,29.5033,29.4106,29.4848,86564.0
2023-11-22 11:00:00,31.82,31.83,31.73,31.77,72202.0,29.494,29.5033,29.4106,29.4477,72202.0
2023-11-22 11:10:00,31.77,31.82,31.73,31.76,36106.0,29.4477,29.494,29.4106,29.4384,36106.0
2023-11-22 11:20:00,31.76,31.76,31.66,31.68,78552.0,29.4384,29.4384,29.3457,29.3643,78552.0
2023-11-22 11:30:00,31.68,31.74,31.66,31.67,74362.0,29.3643,29.4199,29.3457,29.355,74362.0
2023-11-22 11:40:00,31.67,31.69,31.63,31.65,52692.0,29.355,29.3735,29.3179,29.3365,52692.0
2023-11-22 11:50:00,31.65,31.71,31.63,31.71,48666.0,29.3365,29.3921,29.3179,29.3921,48666.0
2023-11-22 12:00:00,31.71,31.75,31.69,31.7,51012.0,29.3921,29.4292,29.3735,29.3828,51012.0
2023-11-22 12:10:00,31.71,31.75,31.69,31.7,130283.0,29.3921,29.4292,29.3735,29.3828,130283.0
2023-11-22 12:20:00,31.7,31.76,31.68,31.7,66607.0,29.3828,29.4384,29.3643,29.3828,66607.0
2023-11-22 12:30:00,31.69,31.71,31.61,31.62,177487.0,29.3735,29.3921,29.2994,29.3087,177487.0
2023-11-22 12:40:00,31.61,31.62,31.55,31.55,78501.0,29.2994,29.3087,29.2438,29.2438,78501.0
2023-11-22 12:50:00,31.55,31.59,31.53,31.55,63408.0,29.2438,29.2809,29.2252,29.2438,63408.0
2023-11-22 13:00:00,31.56,31.57,31.52,31.54,160121.0,29.2531,29.2623,29.216,29.2345,160121.0
2023-11-22 13:10:00,31.55,31.55,31.45,31.49,120345.0,29.2438,29.2438,29.1511,29.1882,120345.0
2023-11-22 13:20:00,31.5,31.53,31.47,31.48,55814.0,29.1974,29.2252,29.1696,29.1789,55814.0
2023-11-22 13:30:00,31.49,31.51,31.46,31.51,54529.0,29.1882,29.2067,29.1604,29.2067,54529.0
2023-11-22 13:40:00,31.5,31.56,31.49,31.52,76903.0,29.1974,29.2531,29.1882,29.216,76903.0
2023-11-22 13:50:00,31.53,31.55,31.44,31.45,51870.0,29.2252,29.2438,29.1418,29.1511,51870.0
2023-11-22 14:00:00,31.45,31.49,31.44,31.46,84906.0,29.1511,29.1882,29.1418,29.1604,84906.0
2023-11-22 14:10:00,31.46,31.47,31.41,31.44,80870.0,29.1604,29.1696,29.114,29.1418,80870.0
2023-11-22 14:20:00,31.45,31.46,31.41,31.46,73296.0,29.1511,29.1604,29.114,29.1604,73296.0
2023-11-22 14:30:00,31.46,31.47,31.34,31.36,98943.0,29.1604,29.1696,29.0491,29.0677,98943.0
2023-11-22 14:40:00,31.35,31.43,31.33,31.42,107517.0,29.0584,29.1326,29.0399,29.1233,107517.0
2023-11-22 14:50:00,31.43,31.46,31.4,31.4,65353.0,29.1326,29.1604,29.1047,29.1047,65353.0
2023-11-22 15:00:00,31.41,31.49,31.4,31.46,86534.0,29.114,29.1882,29.1047,29.1604,86534.0
2023-11-22 15:10:00,31.46,31.47,31.43,31.47,70706.0,29.1604,29.1696,29.1326,29.1696,70706.0
2023-11-22 15:20:00,31.47,31.52,31.45,31.51,113267.0,29.1696,29.216,29.1511,29.2067,113267.0
2023-11-22 15:30:00,31.51,31.59,31.5,31.56,121772.0,29.2067,29.2809,29.1974,29.2531,121772.0
2023-11-22 15:40:00,31.56,31.57,31.52,31.53,181455.0,29.2531,29.2623,29.216,29.2252,181455.0
2023-11-22 15:50:00,31.52,31.56,31.49,31.49,471035.0,29.216,29.2531,29.1882,29.1882,471035.0
2023-11-24 09:30:00,31.51,31.65,31.28,31.43,93379.0,29.2067,29.3365,28.9935,29.1326,93379.0
2023-11-24 09:40:00,31.42,31.61,31.42,31.55,56150.0,29.1233,29.2994,29.1233,29.2438,56150.0
2023-11-24 09:50:00,31.55,31.59,31.52,31.59,92068.0,29.2438,29.2809,29.216,29.2809,92068.0
2023-11-24 10:00:00,31.58,31.68,31.55,31.64,101810.0,29.2716,29.3643,29.2438,29.3272,101810.0
2023-11-24 10:10:00,31.64,31.69,31.61,31.68,83945.0,29.3272,29.3735,29.2994,29.3643,83945.0
2023-11-24 10:20:00,31.68,31.74,31.66,31.74,63651.0,29.3643,29.4199,29.3457,29.4199,63651.0
2023-11-24 10:30:00,31.74,31.79,31.72,31.76,107789.0,29.4199,29.4662,29.4014,29.4384,107789.0
2023-11-24 10:40:00,31.75,31.77,31.69,31.76,89214.0,29.4292,29.4477,29.3735,29.4384,89214.0
2023-11-24 10:50:00,31.76,31.8,31.7,31.79,60525.0,29.4384,29.4755,29.3828,29.4662,60525.0
2023-11-24 11:00:00,31.78,31.78,31.68,31.7,46645.0,29.457,29.457,29.3643,29.3828,46645.0
2023-11-24 11:10:00,31.7,31.75,31.68,31.73,169627.0,29.3828,29.4292,29.3643,29.4106,169627.0
2023-11-24 11:20:00,31.73,31.73,31.59,31.64,73785.0,29.4106,29.4106,29.2809,29.3272,73785.0
2023-11-24 11:30:00,31.64,31.67,31.59,31.63,78794.0,29.3272,29.355,29.2809,29.3179,78794.0
2023-11-24 11:40:00,31.62,31.65,31.53,31.55,75410.0,29.3087,29.3365,29.2252,29.2438,75410.0
2023-11-24 11:50:00,31.55,31.59,31.54,31.56,30304.0,29.2438,29.2809,29.2345,29.2531,30304.0
2023-11-24 12:00:00,31.57,31.64,31.55,31.63,53237.0,29.2623,29.3272,29.2438,29.3179,53237.0
2023-11-24 12:10:00,31.63,31.66,31.62,31.66,36935.0,29.3179,29.3457,29.3087,29.3457,36935.0
2023-11-24 12:20:00,31.66,31.68,31.63,31.65,56706.0,29.3457,29.3643,29.3179,29.3365,56706.0
2023-11-24 12:30:00,31.64,31.75,31.63,31.75,112576.0,29.3272,29.4292,29.3179,29.4292,112576.0
2023-11-24 12:40:00,31.75,31.81,31.74,31.77,99904.0,29.4292,29.4848,29.4199,29.4477,99904.0
2023-11-24 12:50:00,31.77,31.78,31.68,31.76,223584.0,29.4477,29.457,29.3643,29.4384,223584.0
2023-11-27 09:30:00,31.55,31.73,31.41,31.45,216306.0,29.2438,29.4106,29.114,29.1511,216306.0
2023-11-27 09:40:00,31.45,31.55,31.38,31.51,149808.0,29.1511,29.2438,29.0862,29.2067,149808.0
2023-11-27 09:50:00,31.5,31.58,31.46,31.52,77573.0,29.1974,29.2716,29.1604,29.216,77573.0
2023-11-27 10:00:00,31.52,31.61,31.49,31.59,108270.0,29.216,29.2994,29.1882,29.2809,108270.0
2023-11-27 10:10:00,31.58,31.62,31.51,31.52,43998.0,29.2716,29.3087,29.2067,29.216,43998.0
2023-11-27 10:20:00,31.52,31.66,31.52,31.62,70929.0,29.216,29.3457,29.216,29.3087,70929.0
2023-11-27 10:30:00,31.63,31.63,31.56,31.58,65868.0,29.3179,29.3179,29.2531,29.2716,65868.0
2023-11-27 10:40:00,31.58,31.64,31.56,31.6,45271.0,29.2716,29.3272,29.2531,29.2901,45271.0
2023-11-27 10:50:00,31.6,31.63,31.51,31.52,157530.0,29.2901,29.3179,29.2067,29.216,157530.0
2023-11-27 11:00:00,31.52,31.59,31.47,31.56,158535.0,29.216,29.2809,29.1696,29.2531,158535.0
2023-11-27 11:10:00,31.56,31.59,31.52,31.56,55871.0,29.2531,29.2809,29.216,29.2531,55871.0
2023-11-27 11:20:00,31.57,31.58,31.53,31.55,54532.0,29.2623,29.2716,29.2252,29.2438,54532.0
2023-11-27 11:30:00,31.55,31.55,31.46,31.46,59439.0,29.2438,29.2438,29.1604,29.1604,59439.0
2023-11-27 11:40:00,31.46,31.47,31.38,31.44,142192.0,29.1604,29.1696,29.0862,29.1418,142192.0
2023-11-27 11:50:00,31.43,31.45,31.38,31.39,145554.0,29.1326,29.1511,29.0862,29.0955,145554.0
2023-11-27 12:00:00,31.39,31.43,31.34,31.4,112113.0,29.0955,29.1326,29.0491,29.1047,112113.0
2023-11-27 12:10:00,31.4,31.44,31.37,31.42,55081.0,29.1047,29.1418,29.0769,29.1233,55081.0
2023-11-27 12:20:00,31.42,31.44,31.39,31.42,64131.0,29.1233,29.1418,29.0955,29.1233,64131.0
2023-11-27 12:30:00,31.41,31.5,31.41,31.45,49532.0,29.114,29.1974,29.114,29.1511,49532.0
2023-11-27 12:40:00,31.46,31.47,31.44,31.46,35382.0,29.1604,29.1696,29.1418,29.1604,35382.0
2023-11-27 12:50:00,31.46,31.46,31.38,31.4,70874.0,29.1604,29.1604,29.0862,29.1047,70874.0
2023-11-27 13:00:00,31.41,31.41,31.33,31.34,85641.0,29.114,29.114,29.0399,29.0491,85641.0
2023-11-27 13:10:00,31.35,31.4,31.34,31.39,83086.0,29.0584,29.1047,29.0491,29.0955,83086.0
2023-11-27 13:20:00,31.4,31.4,31.33,31.35,54782.0,29.1047,29.1047,29.0399,29.0584,54782.0
2023-11-27 13:30:00,31.34,31.4,31.33,31.37,66057.0,29.0491,29.1047,29.0399,29.0769,66057.0
2023-11-27 13:40:00,31.38,31.43,31.37,31.41,51927.0,29.0862,29.1326,29.0769,29.114,51927.0
2023-11-27 13:50:00,31.4,31.46,31.4,31.45,50701.0,29.1047,29.1604,29.1047,29.1511,50701.0
2023-11-27 14:00:00,31.46,31.49,31.43,31.45,62512.0,29.1604,29.1882,29.1326,29.1511,62512.0
2023-11-27 14:10:00,31.45,31.47,31.41,31.42,104457.0,29.1511,29.1696,29.114,29.1233,104457.0
2023-11-27 14:20:00,31.42,31.45,31.4,31.41,125032.0,29.1233,29.1511,29.1047,29.114,125032.0
2023-11-27 14:30:00,31.41,31.43,31.39,31.42,116671.0,29.114,29.1326,29.0955,29.1233,116671.0
2023-11-27 14:40:00,31.41,31.43,31.36,31.39,164612.0,29.114,29.1326,29.0677,29.0955,164612.0
2023-11-27 14:50:00,31.39,31.39,31.34,31.38,130179.0,29.0955,29.0955,29.0491,29.0862,130179.0
2023-11-27 15:00:00,31.38,31.42,31.36,31.42,134709.0,29.0862,29.1233,29.0677,29.1233,134709.0
2023-11-27 15:10:00,31.42,31.44,31.39,31.43,97302.0,29.1233,29.1418,29.0955,29.1326,97302.0
2023-11-27 15:20:00,31.43,31.47,31.42,31.43,121458.0,29.1326,29.1696,29.1233,29.1326,121458.0
2023-11-27 15:30:00,31.43,31.52,31.4,31.48,156477.0,29.1326,29.216,29.1047,29.1789,156477.0
2023-11-27 15:40:00,31.48,31.5,31.45,31.46,228234.0,29.1789,29.1974,29.1511,29.1604,228234.0
2023-11-27 15:50:00,31.47,31.53,31.42,31.44,1511710.0,29.1696,29.2252,29.1233,29.1418,1511710.0
2023-11-28 09:30:00,31.44,31.51,31.23,31.35,213218.0,29.1418,29.2067,28.9472,29.0584,213218.0
2023-11-28 09:40:00,31.35,31.45,31.28,31.35,95143.0,29.0584,29.1511,28.9935,29.0584,95143.0
2023-11-28 09:50:00,31.35,31.4,31.33,31.34,59927.0,29.0584,29.1047,29.0399,29.0491,59927.0
2023-11-28 10:00:00,31.34,31.34,31.23,31.26,64907.0,29.0491,29.0491,28.9472,28.975,64907.0
2023-11-28 10:10:00,31.27,31.36,31.24,31.36,68039.0,28.9842,29.0677,28.9564,29.0677,68039.0
2023-11-28 10:20:00,31.36,31.38,31.33,31.34,51998.0,29.0677,29.0862,29.0399,29.0491,51998.0
2023-11-28 10:30:00,31.34,31.4,31.3,31.35,68160.0,29.0491,29.1047,29.0121,29.0584,68160.0
2023-11-28 10:40:00,31.36,31.47,31.34,31.42,127536.0,29.0677,29.1696,29.0491,29.1233,127536.0
2023-11-28 10:50:00,31.42,31.57,31.41,31.57,91151.0,29.1233,29.2623,29.114,29.2623,91151.0
2023-11-28 11:00:00,31.57,31.61,31.54,31.57,94343.0,29.2623,29.2994,29.2345,29.2623,94343.0
2023-11-28 11:10:00,31.57,31.58,31.51,31.52,104308.0,29.2623,29.2716,29.2067,29.216,104308.0
2023-11-28 11:20:00,31.51,31.54,31.5,31.53,105672.0,29.2067,29.2345,29.1974,29.2252,105672.0
2023-11-28 11:30:00,31.53,31.6,31.52,31.55,59866.0,29.2252,29.2901,29.216,29.2438,59866.0
2023-11-28 11:40:00,31.55,31.65,31.54,31.65,117382.0,29.2438,29.3365,29.2345,29.3365,117382.0
2023-11-28 11:50:00,31.64,31.69,31.63,31.69,95600.0,29.3272,29.3735,29.3179,29.3735,95600.0
2023-11-28 12:00:00,31.69,31.69,31.64,31.68,80385.0,29.3735,29.3735,29.3272,29.3643,80385.0
2023-11-28 12:10:00,31.68,31.7,31.57,31.58,88302.0,29.3643,29.3828,29.2623,29.2716,88302.0
2023-11-28 12:20:00,31.59,31.64,31.58,31.6,41005.0,29.2809,29.3272,29.2716,29.2901,41005.0
2023-11-28 12:30:00,31.6,31.6,31.5,31.5,53601.0,29.2901,29.2901,29.1974,29.1974,53601.0
2023-11-28 12:40:00,31.51,31.53,31.45,31.46,137943.0,29.2067,29.2252,29.1511,29.1604,137943.0
2023-11-28 12:50:00,31.46,31.5,31.43,31.44,76592.0,29.1604,29.1974,29.1326,29.1418,76592.0
2023-11-28 13:00:00,31.45,31.45,31.34,31.4,90466.0,29.1511,29.1511,29.0491,29.1047,90466.0
2023-11-28 13:10:00,31.39,31.4,31.34,31.39,72452.0,29.0955,29.1047,29.0491,29.0955,72452.0
2023-11-28 13:20:00,31.39,31.42,31.36,31.41,66214.0,29.0955,29.1233,29.0677,29.114,66214.0
2023-11-28 13:30:00,31.4,31.44,31.38,31.43,44865.0,29.1047,29.1418,29.0862,29.1326,44865.0
2023-11-28 13:40:00,31.42,31.43,31.36,31.37,70145.0,29.1233,29.1326,29.0677,29.0769,70145.0
2023-11-28 13:50:00,31.37,31.41,31.31,31.35,165578.0,29.0769,29.114,29.0213,29.0584,165578.0
2023-11-28 14:00:00,31.35,31.42,31.34,31.38,71039.0,29.0584,29.1233,29.0491,29.0862,71039.0
2023-11-28 14:10:00,31.38,31.45,31.37,31.41,106296.0,29.0862,29.1511,29.0769,29.114,106296.0
2023-11-28 14:20:00,31.41,31.44,31.39,31.43,76756.0,29.114,29.1418,29.0955,29.1326,76756.0
2023-11-28 14:30:00,31.43,31.51,31.41,31.46,63081.0,29.1326,29.2067,29.114,29.1604,63081.0
2023-11-28 14:40:00,31.47,31.48,31.45,31.48,49643.0,29.1696,29.1789,29.1511,29.1789,49643.0
2023-11-28 14:50:00,31.48,31.51,31.48,31.5,66470.0,29.1789,29.2067,29.1789,29.1974,66470.0
2023-11-28 15:00:00,31.5,31.52,31.46,31.46,138182.0,29.1974,29.216,29.1604,29.1604,138182.0
2023-11-28 15:10:00,31.47,31.5,31.43,31.46,197776.0,29.1696,29.1974,29.1326,29.1604,197776.0
2023-11-28 15:20:00,31.46,31.48,31.41,31.46,332196.0,29.1604,29.1789,29.114,29.1604,332196.0
2023-11-28 15:30:00,31.46,31.53,31.4,31.52,221524.0,29.1604,29.2252,29.1047,29.216,221524.0
2023-11-28 15:40:00,31.52,31.61,31.5,31.6,171540.0,29.216,29.2994,29.1974,29.2901,171540.0
2023-11-28 15:50:00,31.59,31.62,31.55,31.56,430358.0,29.2809,29.3087,29.2438,29.2531,430358.0
2023-11-29 09:30:00,31.91,32.1,31.8,32.04,282389.0,29.5775,29.7536,29.4755,29.698,282389.0
2023-11-29 09:40:00,32.05,32.26,31.96,32.25,238208.0,29.7072,29.9019,29.6238,29.8926,238208.0
2023-11-29 09:50:00,32.26,32.41,32.25,32.4,148037.0,29.9019,30.0409,29.8926,30.0316,148037.0
2023-11-29 10:00:00,32.4,32.51,32.36,32.51,308661.0,30.0316,30.1336,29.9946,30.1336,308661.0
2023-11-29 10:10:00,32.5,32.56,32.41,32.5,181726.0,30.1243,30.18,30.0409,30.1243,181726.0
2023-11-29 10:20:00,32.5,32.61,32.44,32.59,212795.0,30.1243,30.2263,30.0687,30.2078,212795.0
2023-11-29 10:30:00,32.58,32.71,32.55,32.68,275176.0,30.1985,30.319,30.1707,30.2912,275176.0
2023-11-29 10:40:00,32.68,32.69,32.51,32.52,152413.0,30.2912,30.3005,30.1336,30.1429,152413.0
2023-11-29 10:50:00,32.53,32.65,32.53,32.59,186776.0,30.1521,30.2634,30.1521,30.2078,186776.0
2023-11-29 11:00:00,32.59,32.61,32.5,32.54,114673.0,30.2078,30.2263,30.1243,30.1614,114673.0
2023-11-29 11:10:00,32.54,32.55,32.39,32.4,219435.0,30.1614,30.1707,30.0224,30.0316,219435.0
2023-11-29 11:20:00,32.4,32.47,32.34,32.35,217220.0,30.0316,30.0965,29.976,29.9853,217220.0
2023-11-29 11:30:00,32.34,32.37,32.28,32.36,161580.0,29.976,30.0038,29.9204,29.9946,161580.0
2023-11-29 11:40:00,32.37,32.39,32.3,32.38,179957.0,30.0038,30.0224,29.939,30.0131,179957.0
2023-11-29 11:50:00,32.38,32.45,32.36,32.41,108076.0,30.0131,30.078,29.9946,30.0409,108076.0
2023-11-29 12:00:00,32.41,32.45,32.34,32.43,118650.0,30.0409,30.078,29.976,30.0595,118650.0
2023-11-29 12:10:00,32.43,32.46,32.39,32.44,108534.0,30.0595,30.0873,30.0224,30.0687,108534.0
2023-11-29 12:20:00,32.44,32.45,32.39,32.41,78012.0,30.0687,30.078,30.0224,30.0409,78012.0
2023-11-29 12:30:00,32.41,32.45,32.37,32.38,105449.0,30.0409,30.078,30.0038,30.0131,105449.0
2023-11-29 12:40:00,32.39,32.45,32.38,32.39,172358.0,30.0224,30.078,30.0131,30.0224,172358.0
2023-11-29 12:50:00,32.38,32.42,32.35,32.41,145508.0,30.0131,30.0502,29.9853,30.0409,145508.0
2023-11-29 13:00:00,32.41,32.44,32.36,32.44,125238.0,30.0409,30.0687,29.9946,30.0687,125238.0
2023-11-29 13:10:00,32.44,32.46,32.41,32.45,103103.0,30.0687,30.0873,30.0409,30.078,103103.0
2023-11-29 13:20:00,32.45,32.45,32.38,32.44,94399.0,30.078,30.078,30.0131,30.0687,94399.0
2023-11-29 13:30:00,32.44,32.45,32.35,32.39,178555.0,30.0687,30.078,29.9853,30.0224,178555.0
2023-11-29 13:40:00,32.4,32.41,32.35,32.37,127374.0,30.0316,30.0409,29.9853,30.0038,127374.0
2023-11-29 13:50:00,32.37,32.4,32.35,32.36,117284.0,30.0038,30.0316,29.9853,29.9946,117284.0
2023-11-29 14:00:00,32.36,32.44,32.35,32.43,168794.0,29.9946,30.0687,29.9853,30.0595,168794.0
2023-11-29 14:10:00,32.44,32.44,32.39,32.41,123733.0,30.0687,30.0687,30.0224,30.0409,123733.0
2023-11-29 14:20:00,32.41,32.46,32.4,32.41,96244.0,30.0409,30.0873,30.0316,30.0409,96244.0
2023-11-29 14:30:00,32.41,32.42,32.35,32.38,164099.0,30.0409,30.0502,29.9853,30.0131,164099.0
2023-11-29 14:40:00,32.38,32.43,32.37,32.4,124398.0,30.0131,30.0595,30.0038,30.0316,124398.0
2023-11-29 14:50:00,32.4,32.41,32.37,32.38,98840.0,30.0316,30.0409,30.0038,30.0131,98840.0
2023-11-29 15:00:00,32.37,32.37,32.24,32.27,199069.0,30.0038,30.0038,29.8833,29.9112,199069.0
2023-11-29 15:10:00,32.27,32.29,32.19,32.23,257312.0,29.9112,29.9297,29.837,29.8741,257312.0
2023-11-29 15:20:00,32.23,32.24,32.13,32.16,147726.0,29.8741,29.8833,29.7814,29.8092,147726.0
2023-11-29 15:30:00,32.16,32.21,32.12,32.13,189850.0,29.8092,29.8555,29.7721,29.7814,189850.0
2023-11-29 15:40:00,32.14,32.19,32.1,32.14,294636.0,29.7907,29.837,29.7536,29.7907,294636.0
2023-11-29 15:50:00,32.13,32.18,32.1,32.12,852039.0,29.7814,29.8277,29.7536,29.7721,852039.0
2023-11-30 09:30:00,32.34,32.35,31.99,32.09,285066.0,29.976,29.9853,29.6516,29.7443,285066.0
2023-11-30 09:40:00,32.1,32.19,32.03,32.13,157785.0,29.7536,29.837,29.6887,29.7814,157785.0
2023-11-30 09:50:00,32.15,32.36,32.14,32.33,150779.0,29.7999,29.9946,29.7907,29.9668,150779.0
2023-11-30 10:00:00,32.33,32.35,32.21,32.29,198475.0,29.9668,29.9853,29.8555,29.9297,198475.0
2023-11-30 10:10:00,32.29,32.35,32.22,32.23,98814.0,29.9297,29.9853,29.8648,29.8741,98814.0
2023-11-30 10:20:00,32.23,32.38,32.23,32.38,102386.0,29.8741,30.0131,29.8741,30.0131,102386.0
2023-11-30 10:30:00,32.38,32.4,32.21,32.23,121537.0,30.0131,30.0316,29.8555,29.8741,121537.0
2023-11-30 10:40:00,32.24,32.32,32.21,32.24,65214.0,29.8833,29.9575,29.8555,29.8833,65214.0
2023-11-30 10:50:00,32.23,32.37,32.22,32.36,92499.0,29.8741,30.0038,29.8648,29.9946,92499.0
2023-11-30 11:00:00,32.36,32.43,32.31,32.32,158442.0,29.9946,30.0595,29.9482,29.9575,158442.0
2023-11-30 11:10:00,32.31,32.35,32.21,32.21,110407.0,29.9482,29.9853,29.8555,29.8555,110407.0
2023-11-30 11:20:00,32.2,32.32,32.18,32.32,125749.0,29.8463,29.9575,29.8277,29.9575,125749.0
2023-11-30 11:30:00,32.31,32.33,32.22,32.25,95649.0,29.9482,29.9668,29.8648,29.8926,95649.0
2023-11-30 11:40:00,32.25,32.25,32.15,32.16,147631.0,29.8926,29.8926,29.7999,29.8092,147631.0
2023-11-30 11:50:00,32.17,32.18,32.11,32.14,106702.0,29.8185,29.8277,29.7628,29.7907,106702.0
2023-11-30 12:00:00,32.15,32.24,32.13,32.22,124595.0,29.7999,29.8833,29.7814,29.8648,124595.0
2023-11-30 12:10:00,32.22,32.24,32.14,32.15,116265.0,29.8648,29.8833,29.7907,29.7999,116265.0
2023-11-30 12:20:00,32.15,32.16,32.12,32.13,131716.0,29.7999,29.8092,29.7721,29.7814,131716.0
2023-11-30 12:30:00,32.14,32.19,32.1,32.19,137469.0,29.7907,29.837,29.7536,29.837,137469.0
2023-11-30 12:40:00,32.19,32.21,32.14,32.14,94385.0,29.837,29.8555,29.7907,29.7907,94385.0
2023-11-30 12:50:00,32.15,32.24,32.14,32.23,62087.0,29.7999,29.8833,29.7907,29.8741,62087.0
2023-11-30 13:00:00,32.23,32.24,32.18,32.19,66789.0,29.8741,29.8833,29.8277,29.837,66789.0
2023-11-30 13:10:00,32.2,32.29,32.19,32.27,78390.0,29.8463,29.9297,29.837,29.9112,78390.0
2023-11-30 13:20:00,32.27,32.31,32.23,32.25,123398.0,29.9112,29.9482,29.8741,29.8926,123398.0
2023-11-30 13:30:00,32.25,32.3,32.22,32.3,90413.0,29.8926,29.939,29.8648,29.939,90413.0
2023-11-30 13:40:00,32.3,32.32,32.24,32.31,110038.0,29.939,29.9575,29.8833,29.9482,110038.0
2023-11-30 13:50:00,32.31,32.34,32.29,32.34,105030.0,29.9482,29.976,29.9297,29.976,105030.0
2023-11-30 14:00:00,32.34,32.37,32.33,32.36,90037.0,29.976,30.0038,29.9668,29.9946,90037.0
2023-11-30 14:10:00,32.37,32.39,32.34,32.35,74239.0,30.0038,30.0224,29.976,29.9853,74239.0
2023-11-30 14:20:00,32.36,32.36,32.29,32.31,83622.0,29.9946,29.9946,29.9297,29.9482,83622.0
2023-11-30 14:30:00,32.32,32.32,32.26,32.3,141505.0,29.9575,29.9575,29.9019,29.939,141505.0
2023-11-30 14:40:00,32.3,32.32,32.27,32.3,70470.0,29.939,29.9575,29.9112,29.939,70470.0
2023-11-30 14:50:00,32.31,32.32,32.26,32.3,106654.0,29.9482,29.9575,29.9019,29.939,106654.0
2023-11-30 15:00:00,32.29,32.31,32.25,32.27,88974.0,29.9297,29.9482,29.8926,29.9112,88974.0
2023-11-30 15:10:00,32.26,32.32,32.25,32.3,115844.0,29.9019,29.9575,29.8926,29.939,115844.0
2023-11-30 15:20:00,32.3,32.32,32.23,32.25,118244.0,29.939,29.9575,29.8741,29.8926,118244.0
2023-11-30 15:30:00,32.24,32.26,32.18,32.2,162765.0,29.8833,29.9019,29.8277,29.8463,162765.0
2023-11-30 15:40:00,32.19,32.23,32.13,32.14,312050.0,29.837,29.8741,29.7814,29.7907,312050.0
2023-11-30 15:50:00,32.14,32.19,32.02,32.12,1470192.0,29.7907,29.837,29.6794,29.7721,1470192.0
2023-12-01 09:30:00,32.02,32.33,31.96,32.24,445227.0,29.6794,29.9668,29.6238,29.8833,445227.0
2023-12-01 09:40:00,32.25,32.26,32.03,32.22,211524.0,29.8926,29.9019,29.6887,29.8648,211524.0
2023-12-01 09:50:00,32.22,32.42,32.2,32.42,158233.0,29.8648,30.0502,29.8463,30.0502,158233.0
2023-12-01 10:00:00,32.42,32.6,32.41,32.59,210993.0,30.0502,30.217,30.0409,30.2078,210993.0
2023-12-01 10:10:00,32.59,32.69,32.53,32.69,214433.0,30.2078,30.3005,30.1521,30.3005,214433.0
2023-12-01 10:20:00,32.7,32.82,32.68,32.76,231047.0,30.3097,30.4209,30.2912,30.3653,231047.0
2023-12-01 10:30:00,32.76,32.8,32.67,32.7,186394.0,30.3653,30.4024,30.2819,30.3097,186394.0
2023-12-01 10:40:00,32.7,32.76,32.64,32.74,247877.0,30.3097,30.3653,30.2541,30.3468,247877.0
2023-12-01 10:50:00,32.74,32.8,32.71,32.75,172900.0,30.3468,30.4024,30.319,30.3561,172900.0
2023-12-01 11:00:00,32.75,32.76,32.55,32.68,243414.0,30.3561,30.3653,30.1707,30.2912,243414.0
2023-12-01 11:10:00,32.68,32.83,32.64,32.75,191999.0,30.2912,30.4302,30.2541,30.3561,191999.0
2023-12-01 11:20:00,32.77,32.8,32.68,32.77,200059.0,30.3746,30.4024,30.2912,30.3746,200059.0
2023-12-01 11:30:00,32.77,32.87,32.69,32.81,233489.0,30.3746,30.4673,30.3005,30.4117,233489.0
2023-12-01 11:40:00,32.81,32.93,32.79,32.93,183249.0,30.4117,30.5229,30.3931,30.5229,183249.0
2023-12-01 11:50:00,32.93,33.08,32.91,33.03,354138.0,30.5229,30.6619,30.5044,30.6156,354138.0
2023-12-01 12:00:00,33.04,33.16,33.03,33.14,235035.0,30.6249,30.7361,30.6156,30.7176,235035.0
2023-12-01 12:10:00,33.14,33.23,33.09,33.14,192671.0,30.7176,30.801,30.6712,30.7176,192671.0
2023-12-01 12:20:00,33.14,33.26,33.1,33.21,140327.0,30.7176,30.8288,30.6805,30.7824,140327.0
2023-12-01 12:30:00,33.21,33.35,33.2,33.29,211763.0,30.7824,30.9122,30.7732,30.8566,211763.0
2023-12-01 12:40:00,33.29,33.39,33.27,33.35,202243.0,30.8566,30.9493,30.8381,30.9122,202243.0
2023-12-01 12:50:00,33.35,33.41,33.32,33.38,136020.0,30.9122,30.9678,30.8844,30.94,136020.0
2023-12-01 13:00:00,33.38,33.39,33.26,33.29,229479.0,30.94,30.9493,30.8288,30.8566,229479.0
2023-12-01 13:10:00,33.3,33.32,33.21,33.28,395234.0,30.8659,30.8844,30.7824,30.8473,395234.0
2023-12-01 13:20:00,33.28,33.32,33.21,33.24,289750.0,30.8473,30.8844,30.7824,30.8102,289750.0
2023-12-01 13:30:00,33.23,33.3,33.22,33.3,127657.0,30.801,30.8659,30.7917,30.8659,127657.0
2023-12-01 13:40:00,33.3,33.3,33.21,33.21,129743.0,30.8659,30.8659,30.7824,30.7824,129743.0
2023-12-01 13:50:00,33.2,33.28,33.2,33.26,113141.0,30.7732,30.8473,30.7732,30.8288,113141.0
2023-12-01 14:00:00,33.26,33.32,33.24,33.26,257174.0,30.8288,30.8844,30.8102,30.8288,257174.0
2023-12-01 14:10:00,33.26,33.37,33.25,33.3,197866.0,30.8288,30.9307,30.8195,30.8659,197866.0
2023-12-01 14:20:00,33.31,33.31,33.21,33.28,158263.0,30.8751,30.8751,30.7824,30.8473,158263.0
2023-12-01 14:30:00,33.28,33.3,33.22,33.25,98838.0,30.8473,30.8659,30.7917,30.8195,98838.0
2023-12-01 14:40:00,33.25,33.3,33.24,33.3,159186.0,30.8195,30.8659,30.8102,30.8659,159186.0
2023-12-01 14:50:00,33.3,33.31,33.17,33.18,222259.0,30.8659,30.8751,30.7454,30.7546,222259.0
2023-12-01 15:00:00,33.18,33.21,33.11,33.15,328579.0,30.7546,30.7824,30.6898,30.7268,328579.0
2023-12-01 15:10:00,33.15,33.16,33.07,33.08,151368.0,30.7268,30.7361,30.6527,30.6619,151368.0
2023-12-01 15:20:00,33.08,33.18,33.07,33.16,232915.0,30.6619,30.7546,30.6527,30.7361,232915.0
2023-12-01 15:30:00,33.16,33.26,33.15,33.19,244433.0,30.7361,30.8288,30.7268,30.7639,244433.0
2023-12-01 15:40:00,33.19,33.24,33.17,33.23,308119.0,30.7639,30.8102,30.7454,30.801,308119.0
2023-12-01 15:50:00,33.24,33.28,33.19,33.28,1029152.0,30.8102,30.8473,30.7639,30.8473,1029152.0
2023-12-04 09:30:00,33.0,33.21,32.97,33.19,403960.0,30.5878,30.7824,30.56,30.7639,403960.0
2023-12-04 09:40:00,33.19,33.56,33.19,33.5,207829.0,30.7639,31.1069,30.7639,31.0512,207829.0
2023-12-04 09:50:00,33.49,33.54,33.18,33.23,146120.0,31.042,31.0883,30.7546,30.801,146120.0
2023-12-04 10:00:00,33.22,33.46,33.18,33.45,132909.0,30.7917,31.0142,30.7546,31.0049,132909.0
2023-12-04 10:10:00,33.45,33.54,33.39,33.39,103811.0,31.0049,31.0883,30.9493,30.9493,103811.0
2023-12-04 10:20:00,33.39,33.43,33.31,33.34,98628.0,30.9493,30.9864,30.8751,30.9029,98628.0
2023-12-04 10:30:00,33.34,33.36,33.24,33.33,171603.0,30.9029,30.9215,30.8102,30.8937,171603.0
2023-12-04 10:40:00,33.34,33.44,33.28,33.43,191568.0,30.9029,30.9956,30.8473,30.9864,191568.0
2023-12-04 10:50:00,33.42,33.45,33.35,33.44,337001.0,30.9771,31.0049,30.9122,30.9956,337001.0
2023-12-04 11:00:00,33.43,33.48,33.35,33.45,176892.0,30.9864,31.0327,30.9122,31.0049,176892.0
2023-12-04 11:10:00,33.45,33.58,33.38,33.58,209479.0,31.0049,31.1254,30.94,31.1254,209479.0
2023-12-04 11:20:00,33.58,33.63,33.48,33.48,127324.0,31.1254,31.1717,31.0327,31.0327,127324.0
2023-12-04 11:30:00,33.48,33.49,33.34,33.4,61750.0,31.0327,31.042,30.9029,30.9586,61750.0
2023-12-04 11:40:00,33.4,33.48,33.39,33.43,73914.0,30.9586,31.0327,30.9493,30.9864,73914.0
2023-12-04 11:50:00,33.43,33.48,33.38,33.44,115188.0,30.9864,31.0327,30.94,30.9956,115188.0
2023-12-04 12:00:00,33.44,33.48,33.4,33.47,67566.0,30.9956,31.0327,30.9586,31.0234,67566.0
2023-12-04 12:10:00,33.47,33.47,33.42,33.44,76798.0,31.0234,31.0234,30.9771,30.9956,76798.0
2023-12-04 12:20:00,33.44,33.47,33.35,33.36,362632.0,30.9956,31.0234,30.9122,30.9215,362632.0
2023-12-04 12:30:00,33.36,33.4,33.3,33.36,231268.0,30.9215,30.9586,30.8659,30.9215,231268.0
2023-12-04 12:40:00,33.37,33.44,33.36,33.4,174734.0,30.9307,30.9956,30.9215,30.9586,174734.0
2023-12-04 12:50:00,33.39,33.42,33.36,33.39,75181.0,30.9493,30.9771,30.9215,30.9493,75181.0
2023-12-04 13:00:00,33.39,33.43,33.34,33.41,77526.0,30.9493,30.9864,30.9029,30.9678,77526.0
2023-12-04 13:10:00,33.41,33.41,33.36,33.37,86594.0,30.9678,30.9678,30.9215,30.9307,86594.0
2023-12-04 13:20:00,33.37,33.37,33.29,33.32,164055.0,30.9307,30.9307,30.8566,30.8844,164055.0
2023-12-04 13:30:00,33.31,33.34,33.26,33.27,165536.0,30.8751,30.9029,30.8288,30.8381,165536.0
2023-12-04 13:40:00,33.27,33.29,33.23,33.26,117358.0,30.8381,30.8566,30.801,30.8288,117358.0
2023-12-04 13:50:00,33.25,33.31,33.2,33.22,367340.0,30.8195,30.8751,30.7732,30.7917,367340.0
2023-12-04 14:00:00,33.22,33.28,33.21,33.26,92152.0,30.7917,30.8473,30.7824,30.8288,92152.0
2023-12-04 14:10:00,33.25,33.28,33.2,33.23,83652.0,30.8195,30.8473,30.7732,30.801,83652.0
2023-12-04 14:20:00,33.23,33.24,33.17,33.2,119002.0,30.801,30.8102,30.7454,30.7732,119002.0
2023-12-04 14:30:00,33.19,33.24,33.18,33.2,83667.0,30.7639,30.8102,30.7546,30.7732,83667.0
2023-12-04 14:40:00,33.2,33.25,33.19,33.2,157350.0,30.7732,30.8195,30.7639,30.7732,157350.0
2023-12-04 14:50:00,33.2,33.25,33.19,33.22,127822.0,30.7732,30.8195,30.7639,30.7917,127822.0
2023-12-04 15:00:00,33.22,33.28,33.21,33.24,272816.0,30.7917,30.8473,30.7824,30.8102,272816.0
2023-12-04 15:10:00,33.24,33.28,33.22,33.25,162818.0,30.8102,30.8473,30.7917,30.8195,162818.0
2023-12-04 15:20:00,33.25,33.26,33.14,33.16,169956.0,30.8195,30.8288,30.7176,30.7361,169956.0
2023-12-04 15:30:00,33.17,33.19,33.14,33.17,412667.0,30.7454,30.7639,30.7176,30.7454,412667.0
2023-12-04 15:40:00,33.17,33.23,33.14,33.23,236976.0,30.7454,30.801,30.7176,30.801,236976.0
2023-12-04 15:50:00,33.22,33.33,33.18,33.27,1210949.0,30.7917,30.8937,30.7546,30.8381,1210949.0
2023-12-05 09:30:00,33.12,33.19,32.96,33.15,267997.0,30.699,30.7639,30.5507,30.7268,267997.0
2023-12-05 09:40:00,33.15,33.15,32.87,32.98,129594.0,30.7268,30.7268,30.4673,30.5693,129594.0
2023-12-05 09:50:00,32.98,33.04,32.86,32.89,84169.0,30.5693,30.6249,30.458,30.4858,84169.0
2023-12-05 10:00:00,32.89,33.07,32.89,32.96,146649.0,30.4858,30.6527,30.4858,30.5507,146649.0
2023-12-05 10:10:00,32.96,32.96,32.8,32.8,150830.0,30.5507,30.5507,30.4024,30.4024,150830.0
2023-12-05 10:20:00,32.8,32.96,32.77,32.96,168462.0,30.4024,30.5507,30.3746,30.5507,168462.0
2023-12-05 10:30:00,32.96,32.97,32.83,32.9,125165.0,30.5507,30.56,30.4302,30.4951,125165.0
2023-12-05 10:40:00,32.9,33.01,32.82,32.91,209523.0,30.4951,30.5971,30.4209,30.5044,209523.0
2023-12-05 10:50:00,32.9,33.0,32.78,32.98,171788.0,30.4951,30.5878,30.3839,30.5693,171788.0
2023-12-05 11:00:00,33.0,33.09,32.96,33.07,107652.0,30.5878,30.6712,30.5507,30.6527,107652.0
2023-12-05 11:10:00,33.07,33.16,33.01,33.08,124436.0,30.6527,30.7361,30.5971,30.6619,124436.0
2023-12-05 11:20:00,33.08,33.17,33.03,33.16,120420.0,30.6619,30.7454,30.6156,30.7361,120420.0
2023-12-05 11:30:00,33.16,33.17,33.09,33.14,124135.0,30.7361,30.7454,30.6712,30.7176,124135.0
2023-12-05 11:40:00,33.13,33.2,33.11,33.17,167213.0,30.7083,30.7732,30.6898,30.7454,167213.0
2023-12-05 11:50:00,33.16,33.23,33.09,33.12,139669.0,30.7361,30.801,30.6712,30.699,139669.0
2023-12-05 12:00:00,33.11,33.19,33.07,33.11,81686.0,30.6898,30.7639,30.6527,30.6898,81686.0
2023-12-05 12:10:00,33.12,33.17,33.09,33.12,80903.0,30.699,30.7454,30.6712,30.699,80903.0
2023-12-05 12:20:00,33.12,33.15,33.09,33.12,113190.0,30.699,30.7268,30.6712,30.699,113190.0
2023-12-05 12:30:00,33.12,33.17,33.08,33.16,78647.0,30.699,30.7454,30.6619,30.7361,78647.0
2023-12-05 12:40:00,33.16,33.18,33.11,33.14,128529.0,30.7361,30.7546,30.6898,30.7176,128529.0
2023-12-05 12:50:00,33.14,33.23,33.11,33.17,83214.0,30.7176,30.801,30.6898,30.7454,83214.0
2023-12-05 13:00:00,33.16,33.17,33.07,33.09,162982.0,30.7361,30.7454,30.6527,30.6712,162982.0
2023-12-05 13:10:00,33.09,33.16,33.09,33.16,80421.0,30.6712,30.7361,30.6712,30.7361,80421.0
2023-12-05 13:20:00,33.16,33.2,33.14,33.15,69151.0,30.7361,30.7732,30.7176,30.7268,69151.0
2023-12-05 13:30:00,33.16,33.19,33.1,33.18,79150.0,30.7361,30.7639,30.6805,30.7546,79150.0
2023-12-05 13:40:00,33.18,33.18,33.11,33.13,91438.0,30.7546,30.7546,30.6898,30.7083,91438.0
2023-12-05 13:50:00,33.12,33.15,33.1,33.15,70783.0,30.699,30.7268,30.6805,30.7268,70783.0
2023-12-05 14:00:00,33.14,33.2,33.14,33.19,101429.0,30.7176,30.7732,30.7176,30.7639,101429.0
2023-12-05 14:10:00,33.19,33.23,33.15,33.17,155454.0,30.7639,30.801,30.7268,30.7454,155454.0
2023-12-05 14:20:00,33.17,33.21,33.15,33.2,92449.0,30.7454,30.7824,30.7268,30.7732,92449.0
2023-12-05 14:30:00,33.2,33.23,33.17,33.18,92914.0,30.7732,30.801,30.7454,30.7546,92914.0
2023-12-05 14:40:00,33.17,33.21,33.14,33.17,80532.0,30.7454,30.7824,30.7176,30.7454,80532.0
2023-12-05 14:50:00,33.17,33.22,33.16,33.18,94533.0,30.7454,30.7917,30.7361,30.7546,94533.0
2023-12-05 15:00:00,33.18,33.23,33.14,33.2,146135.0,30.7546,30.801,30.7176,30.7732,146135.0
2023-12-05 15:10:00,33.2,33.29,33.18,33.29,224619.0,30.7732,30.8566,30.7546,30.8566,224619.0
2023-12-05 15:20:00,33.29,33.3,33.18,33.2,278336.0,30.8566,30.8659,30.7546,30.7732,278336.0
2023-12-05 15:30:00,33.2,33.27,33.2,33.24,215226.0,30.7732,30.8381,30.7732,30.8102,215226.0
2023-12-05 15:40:00,33.23,33.24,33.16,33.18,256029.0,30.801,30.8102,30.7361,30.7546,256029.0
2023-12-05 15:50:00,33.17,33.19,33.13,33.17,713183.0,30.7454,30.7639,30.7083,30.7454,713183.0
2023-12-06 09:30:00,33.4,33.76,33.37,33.53,261013.0,30.9586,31.2922,30.9307,31.079,261013.0
2023-12-06 09:40:00,33.54,33.7,33.45,33.65,197643.0,31.0883,31.2366,31.0049,31.1903,197643.0
2023-12-06 09:50:00,33.65,33.97,33.64,33.96,255240.0,31.1903,31.4869,31.181,31.4776,255240.0
2023-12-06 10:00:00,33.97,34.2,33.96,34.17,355832.0,31.4869,31.7001,31.4776,31.6723,355832.0
2023-12-06 10:10:00,34.17,34.21,34.1,34.18,335432.0,31.6723,31.7093,31.6074,31.6815,335432.0
2023-12-06 10:20:00,34.18,34.21,34.07,34.08,283802.0,31.6815,31.7093,31.5796,31.5888,283802.0
2023-12-06 10:30:00,34.08,34.19,34.04,34.12,237302.0,31.5888,31.6908,31.5518,31.6259,237302.0
2023-12-06 10:40:00,34.11,34.13,34.0,34.07,164503.0,31.6167,31.6352,31.5147,31.5796,164503.0
2023-12-06 10:50:00,34.07,34.07,33.88,33.95,156930.0,31.5796,31.5796,31.4035,31.4683,156930.0
2023-12-06 11:00:00,33.95,34.0,33.82,33.84,243542.0,31.4683,31.5147,31.3479,31.3664,243542.0
2023-12-06 11:10:00,33.84,34.01,33.81,33.94,179221.0,31.3664,31.524,31.3386,31.4591,179221.0
2023-12-06 11:20:00,33.95,34.02,33.91,33.97,128188.0,31.4683,31.5332,31.4313,31.4869,128188.0
2023-12-06 11:30:00,33.97,33.98,33.82,33.88,145176.0,31.4869,31.4962,31.3479,31.4035,145176.0
2023-12-06 11:40:00,33.87,33.87,33.73,33.75,156522.0,31.3942,31.3942,31.2644,31.283,156522.0
2023-12-06 11:50:00,33.75,33.81,33.74,33.8,81740.0,31.283,31.3386,31.2737,31.3293,81740.0
2023-12-06 12:00:00,33.8,33.8,33.61,33.66,108566.0,31.3293,31.3293,31.1532,31.1995,108566.0
2023-12-06 12:10:00,33.65,33.69,33.61,33.61,84606.0,31.1903,31.2274,31.1532,31.1532,84606.0
2023-12-06 12:20:00,33.61,33.62,33.55,33.57,155765.0,31.1532,31.1625,31.0976,31.1161,155765.0
2023-12-06 12:30:00,33.57,33.59,33.52,33.57,76461.0,31.1161,31.1347,31.0698,31.1161,76461.0
2023-12-06 12:40:00,33.58,33.61,33.55,33.58,56632.0,31.1254,31.1532,31.0976,31.1254,56632.0
2023-12-06 12:50:00,33.59,33.61,33.47,33.49,79632.0,31.1347,31.1532,31.0234,31.042,79632.0
2023-12-06 13:00:00,33.48,33.57,33.46,33.56,193174.0,31.0327,31.1161,31.0142,31.1069,193174.0
2023-12-06 13:10:00,33.56,33.61,33.52,33.56,116143.0,31.1069,31.1532,31.0698,31.1069,116143.0
2023-12-06 13:20:00,33.56,33.62,33.54,33.61,96710.0,31.1069,31.1625,31.0883,31.1532,96710.0
2023-12-06 13:30:00,33.61,33.65,33.6,33.61,44364.0,31.1532,31.1903,31.1439,31.1532,44364.0
2023-12-06 13:40:00,33.61,33.63,33.57,33.58,58224.0,31.1532,31.1717,31.1161,31.1254,58224.0
2023-12-06 13:50:00,33.58,33.63,33.53,33.54,121320.0,31.1254,31.1717,31.079,31.0883,121320.0
2023-12-06 14:00:00,33.53,33.68,33.53,33.68,87848.0,31.079,31.2181,31.079,31.2181,87848.0
2023-12-06 14:10:00,33.68,33.69,33.6,33.63,114123.0,31.2181,31.2274,31.1439,31.1717,114123.0
2023-12-06 14:20:00,33.63,33.64,33.52,33.55,97928.0,31.1717,31.181,31.0698,31.0976,97928.0
2023-12-06 14:30:00,33.55,33.57,33.48,33.52,79630.0,31.0976,31.1161,31.0327,31.0698,79630.0
2023-12-06 14:40:00,33.52,33.53,33.4,33.43,81087.0,31.0698,31.079,30.9586,30.9864,81087.0
2023-12-06 14:50:00,33.43,33.44,33.38,33.39,119129.0,30.9864,30.9956,30.94,30.9493,119129.0
2023-12-06 15:00:00,33.39,33.43,33.36,33.4,109408.0,30.9493,30.9864,30.9215,30.9586,109408.0
2023-12-06 15:10:00,33.4,33.4,33.34,33.35,104683.0,30.9586,30.9586,30.9029,30.9122,104683.0
2023-12-06 15:20:00,33.36,33.36,33.19,33.23,155999.0,30.9215,30.9215,30.7639,30.801,155999.0
2023-12-06 15:30:00,33.22,33.26,33.12,33.13,158478.0,30.7917,30.8288,30.699,30.7083,158478.0
2023-12-06 15:40:00,33.13,33.15,33.05,33.08,297692.0,30.7083,30.7268,30.6341,30.6619,297692.0
2023-12-06 15:50:00,33.08,33.1,33.01,33.06,1032221.0,30.6619,30.6805,30.5971,30.6434,1032221.0
2023-12-07 09:30:00,33.53,33.8,33.36,33.47,544988.0,31.079,31.3293,30.9215,31.0234,544988.0
2023-12-07 09:40:00,33.47,33.77,33.46,33.76,479355.0,31.0234,31.3015,31.0142,31.2922,479355.0
2023-12-07 09:50:00,33.77,34.07,33.77,34.05,662123.0,31.3015,31.5796,31.3015,31.561,662123.0
2023-12-07 10:00:00,34.06,34.23,34.01,34.15,556110.0,31.5703,31.7279,31.524,31.6537,556110.0
2023-12-07 10:10:00,34.14,34.34,34.1,34.19,828794.0,31.6445,31.8298,31.6074,31.6908,828794.0
2023-12-07 10:20:00,34.2,34.24,33.98,34.0,311634.0,31.7001,31.7372,31.4962,31.5147,311634.0
2023-12-07 10:30:00,34.0,34.04,33.88,33.9,436820.0,31.5147,31.5518,31.4035,31.422,436820.0
2023-12-07 10:40:00,33.89,33.89,33.71,33.82,228346.0,31.4127,31.4127,31.2459,31.3479,228346.0
2023-12-07 10:50:00,33.82,33.99,33.76,33.91,289466.0,31.3479,31.5054,31.2922,31.4313,289466.0
2023-12-07 11:00:00,33.9,33.94,33.88,33.91,125999.0,31.422,31.4591,31.4035,31.4313,125999.0
2023-12-07 11:10:00,33.91,33.92,33.78,33.8,451602.0,31.4313,31.4405,31.3108,31.3293,451602.0
2023-12-07 11:20:00,33.8,33.84,33.78,33.8,280039.0,31.3293,31.3664,31.3108,31.3293,280039.0
2023-12-07 11:30:00,33.8,33.85,33.75,33.78,184992.0,31.3293,31.3757,31.283,31.3108,184992.0
2023-12-07 11:40:00,33.79,33.82,33.73,33.75,148549.0,31.32,31.3479,31.2644,31.283,148549.0
2023-12-07 11:50:00,33.76,33.84,33.73,33.82,270763.0,31.2922,31.3664,31.2644,31.3479,270763.0
2023-12-07 12:00:00,33.83,33.87,33.73,33.75,188445.0,31.3571,31.3942,31.2644,31.283,188445.0
2023-12-07 12:10:00,33.76,33.82,33.76,33.77,110459.0,31.2922,31.3479,31.2922,31.3015,110459.0
2023-12-07 12:20:00,33.77,33.8,33.73,33.77,250741.0,31.3015,31.3293,31.2644,31.3015,250741.0
2023-12-07 12:30:00,33.77,33.79,33.73,33.77,78654.0,31.3015,31.32,31.2644,31.3015,78654.0
2023-12-07 12:40:00,33.78,33.84,33.74,33.76,114516.0,31.3108,31.3664,31.2737,31.2922,114516.0
2023-12-07 12:50:00,33.75,33.77,33.69,33.72,140638.0,31.283,31.3015,31.2274,31.2552,140638.0
2023-12-07 13:00:00,33.72,33.77,33.71,33.73,66893.0,31.2552,31.3015,31.2459,31.2644,66893.0
2023-12-07 13:10:00,33.73,33.8,33.72,33.8,125118.0,31.2644,31.3293,31.2552,31.3293,125118.0
2023-12-07 13:20:00,33.8,33.82,33.75,33.79,192087.0,31.3293,31.3479,31.283,31.32,192087.0
2023-12-07 13:30:00,33.79,33.8,33.72,33.78,302474.0,31.32,31.3293,31.2552,31.3108,302474.0
2023-12-07 13:40:00,33.77,33.79,33.72,33.74,257146.0,31.3015,31.32,31.2552,31.2737,257146.0
2023-12-07 13:50:00,33.75,33.8,33.74,33.77,217020.0,31.283,31.3293,31.2737,31.3015,217020.0
2023-12-07 14:00:00,33.77,33.87,33.77,33.87,241340.0,31.3015,31.3942,31.3015,31.3942,241340.0
2023-12-07 14:10:00,33.87,33.88,33.8,33.81,199936.0,31.3942,31.4035,31.3293,31.3386,199936.0
2023-12-07 14:20:00,33.82,33.87,33.77,33.8,269204.0,31.3479,31.3942,31.3015,31.3293,269204.0
2023-12-07 14:30:00,33.81,33.86,33.79,33.79,242764.0,31.3386,31.3849,31.32,31.32,242764.0
2023-12-07 14:40:00,33.79,33.81,33.72,33.73,148907.0,31.32,31.3386,31.2552,31.2644,148907.0
2023-12-07 14:50:00,33.73,33.74,33.64,33.69,116038.0,31.2644,31.2737,31.181,31.2274,116038.0
2023-12-07 15:00:00,33.69,33.74,33.66,33.68,257663.0,31.2274,31.2737,31.1995,31.2181,257663.0
2023-12-07 15:10:00,33.69,33.75,33.68,33.73,504117.0,31.2274,31.283,31.2181,31.2644,504117.0
2023-12-07 15:20:00,33.73,33.83,33.73,33.82,340916.0,31.2644,31.3571,31.2644,31.3479,340916.0
2023-12-07 15:30:00,33.82,33.85,33.77,33.83,441321.0,31.3479,31.3757,31.3015,31.3571,441321.0
2023-12-07 15:40:00,33.83,34.06,33.82,34.05,1195326.0,31.3571,31.5703,31.3479,31.561,1195326.0
2023-12-07 15:50:00,34.06,34.07,33.92,33.96,1320532.0,31.5703,31.5796,31.4405,31.4776,1320532.0
2023-12-08 09:30:00,34.0,34.14,33.73,34.02,257832.0,31.5147,31.6445,31.2644,31.5332,257832.0
2023-12-08 09:40:00,34.03,34.27,34.02,34.09,465022.0,31.5425,31.765,31.5332,31.5981,465022.0
2023-12-08 09:50:00,34.09,34.25,34.09,34.21,243663.0,31.5981,31.7464,31.5981,31.7093,243663.0
2023-12-08 10:00:00,34.21,34.47,34.21,34.47,266898.0,31.7093,31.9503,31.7093,31.9503,266898.0
2023-12-08 10:10:00,34.47,34.53,34.26,34.32,207550.0,31.9503,32.006,31.7557,31.8113,207550.0
2023-12-08 10:20:00,34.32,34.58,34.31,34.48,322227.0,31.8113,32.0523,31.802,31.9596,322227.0
2023-12-08 10:30:00,34.48,34.52,34.33,34.43,229177.0,31.9596,31.9967,31.8206,31.9133,229177.0
2023-12-08 10:40:00,34.43,34.45,34.27,34.27,296963.0,31.9133,31.9318,31.765,31.765,296963.0
2023-12-08 10:50:00,34.27,34.47,34.26,34.43,233945.0,31.765,31.9503,31.7557,31.9133,233945.0
2023-12-08 11:00:00,34.44,34.47,34.37,34.4,212837.0,31.9225,31.9503,31.8576,31.8855,212837.0
2023-12-08 11:10:00,34.4,34.4,34.22,34.27,305344.0,31.8855,31.8855,31.7186,31.765,305344.0
2023-12-08 11:20:00,34.27,34.34,34.24,34.32,263450.0,31.765,31.8298,31.7372,31.8113,263450.0
2023-12-08 11:30:00,34.33,34.39,34.29,34.33,139112.0,31.8206,31.8762,31.7835,31.8206,139112.0
2023-12-08 11:40:00,34.32,34.32,34.21,34.27,179268.0,31.8113,31.8113,31.7093,31.765,179268.0
2023-12-08 11:50:00,34.28,34.35,34.26,34.33,109489.0,31.7742,31.8391,31.7557,31.8206,109489.0
2023-12-08 12:00:00,34.33,34.37,34.29,34.3,101835.0,31.8206,31.8576,31.7835,31.7928,101835.0
2023-12-08 12:10:00,34.3,34.35,34.26,34.35,271641.0,31.7928,31.8391,31.7557,31.8391,271641.0
2023-12-08 12:20:00,34.35,34.4,34.33,34.37,109549.0,31.8391,31.8855,31.8206,31.8576,109549.0
2023-12-08 12:30:00,34.37,34.38,34.31,34.31,69883.0,31.8576,31.8669,31.802,31.802,69883.0
2023-12-08 12:40:00,34.32,34.36,34.3,34.34,69429.0,31.8113,31.8484,31.7928,31.8298,69429.0
2023-12-08 12:50:00,34.34,34.36,34.3,34.31,75061.0,31.8298,31.8484,31.7928,31.802,75061.0
2023-12-08 13:00:00,34.31,34.34,34.29,34.3,139482.0,31.802,31.8298,31.7835,31.7928,139482.0
2023-12-08 13:10:00,34.3,34.43,34.3,34.42,185134.0,31.7928,31.9133,31.7928,31.904,185134.0
2023-12-08 13:20:00,34.43,34.44,34.37,34.38,107698.0,31.9133,31.9225,31.8576,31.8669,107698.0
2023-12-08 13:30:00,34.37,34.38,34.3,34.32,160679.0,31.8576,31.8669,31.7928,31.8113,160679.0
2023-12-08 13:40:00,34.32,34.33,34.29,34.3,154293.0,31.8113,31.8206,31.7835,31.7928,154293.0
2023-12-08 13:50:00,34.3,34.36,34.28,34.3,180903.0,31.7928,31.8484,31.7742,31.7928,180903.0
2023-12-08 14:00:00,34.31,34.39,34.3,34.37,140643.0,31.802,31.8762,31.7928,31.8576,140643.0
2023-12-08 14:10:00,34.37,34.41,34.35,34.41,148247.0,31.8576,31.8947,31.8391,31.8947,148247.0
2023-12-08 14:20:00,34.4,34.51,34.39,34.48,127791.0,31.8855,31.9874,31.8762,31.9596,127791.0
2023-12-08 14:30:00,34.49,34.51,34.42,34.44,139695.0,31.9689,31.9874,31.904,31.9225,139695.0
2023-12-08 14:40:00,34.45,34.5,34.42,34.48,184262.0,31.9318,31.9781,31.904,31.9596,184262.0
2023-12-08 14:50:00,34.48,34.5,34.42,34.48,177982.0,31.9596,31.9781,31.904,31.9596,177982.0
2023-12-08 15:00:00,34.48,34.51,34.42,34.48,255367.0,31.9596,31.9874,31.904,31.9596,255367.0
2023-12-08 15:10:00,34.48,34.49,34.43,34.46,200715.0,31.9596,31.9689,31.9133,31.9411,200715.0
2023-12-08 15:20:00,34.45,34.51,34.45,34.48,187534.0,31.9318,31.9874,31.9318,31.9596,187534.0
2023-12-08 15:30:00,34.48,34.5,34.45,34.48,249758.0,31.9596,31.9781,31.9318,31.9596,249758.0
2023-12-08 15:40:00,34.48,34.51,34.41,34.41,408623.0,31.9596,31.9874,31.8947,31.8947,408623.0
2023-12-08 15:50:00,34.42,34.43,34.31,34.32,976136.0,31.904,31.9133,31.802,31.8113,976136.0
2023-12-11 09:30:00,34.22,34.48,34.11,34.37,324212.0,31.7186,31.9596,31.6167,31.8576,324212.0
2023-12-11 09:40:00,34.37,34.57,34.33,34.38,202995.0,31.8576,32.043,31.8206,31.8669,202995.0
2023-12-11 09:50:00,34.37,34.45,34.31,34.45,152210.0,31.8576,31.9318,31.802,31.9318,152210.0
2023-12-11 10:00:00,34.45,34.51,34.4,34.5,128823.0,31.9318,31.9874,31.8855,31.9781,128823.0
2023-12-11 10:10:00,34.49,34.56,34.45,34.52,252587.0,31.9689,32.0338,31.9318,31.9967,252587.0
2023-12-11 10:20:00,34.52,34.56,34.43,34.5,343843.0,31.9967,32.0338,31.9133,31.9781,343843.0
2023-12-11 10:30:00,34.5,34.62,34.47,34.53,225275.0,31.9781,32.0894,31.9503,32.006,225275.0
2023-12-11 10:40:00,34.53,34.59,34.46,34.46,152363.0,32.006,32.0616,31.9411,31.9411,152363.0
2023-12-11 10:50:00,34.46,34.56,34.45,34.52,178888.0,31.9411,32.0338,31.9318,31.9967,178888.0
2023-12-11 11:00:00,34.53,34.58,34.47,34.49,362037.0,32.006,32.0523,31.9503,31.9689,362037.0
2023-12-11 11:10:00,34.48,34.5,34.43,34.46,133436.0,31.9596,31.9781,31.9133,31.9411,133436.0
2023-12-11 11:20:00,34.45,34.52,34.45,34.52,139557.0,31.9318,31.9967,31.9318,31.9967,139557.0
2023-12-11 11:30:00,34.51,34.57,34.44,34.55,75641.0,31.9874,32.043,31.9225,32.0245,75641.0
2023-12-11 11:40:00,34.55,34.6,34.53,34.58,111108.0,32.0245,32.0708,32.006,32.0523,111108.0
2023-12-11 11:50:00,34.58,34.62,34.57,34.62,157381.0,32.0523,32.0894,32.043,32.0894,157381.0
2023-12-11 12:00:00,34.62,34.62,34.51,34.59,104286.0,32.0894,32.0894,31.9874,32.0616,104286.0
2023-12-11 12:10:00,34.59,34.6,34.53,34.56,61767.0,32.0616,32.0708,32.006,32.0338,61767.0
2023-12-11 12:20:00,34.55,34.59,34.53,34.55,87426.0,32.0245,32.0616,32.006,32.0245,87426.0
2023-12-11 12:30:00,34.55,34.57,34.53,34.54,87653.0,32.0245,32.043,32.006,32.0152,87653.0
2023-12-11 12:40:00,34.54,34.56,34.51,34.53,111271.0,32.0152,32.0338,31.9874,32.006,111271.0
2023-12-11 12:50:00,34.54,34.58,34.5,34.52,124611.0,32.0152,32.0523,31.9781,31.9967,124611.0
2023-12-11 13:00:00,34.51,34.52,34.46,34.48,96056.0,31.9874,31.9967,31.9411,31.9596,96056.0
2023-12-11 13:10:00,34.48,34.56,34.46,34.55,130128.0,31.9596,32.0338,31.9411,32.0245,130128.0
2023-12-11 13:20:00,34.55,34.59,34.53,34.54,124662.0,32.0245,32.0616,32.006,32.0152,124662.0
2023-12-11 13:30:00,34.55,34.57,34.51,34.54,124501.0,32.0245,32.043,31.9874,32.0152,124501.0
2023-12-11 13:40:00,34.53,34.54,34.46,34.49,103076.0,32.006,32.0152,31.9411,31.9689,103076.0
2023-12-11 13:50:00,34.5,34.52,34.48,34.51,69543.0,31.9781,31.9967,31.9596,31.9874,69543.0
2023-12-11 14:00:00,34.5,34.51,34.47,34.48,75930.0,31.9781,31.9874,31.9503,31.9596,75930.0
2023-12-11 14:10:00,34.48,34.54,34.48,34.52,82736.0,31.9596,32.0152,31.9596,31.9967,82736.0
2023-12-11 14:20:00,34.53,34.55,34.51,34.53,68718.0,32.006,32.0245,31.9874,32.006,68718.0
2023-12-11 14:30:00,34.53,34.54,34.46,34.48,120177.0,32.006,32.0152,31.9411,31.9596,120177.0
2023-12-11 14:40:00,34.48,34.5,34.39,34.43,288316.0,31.9596,31.9781,31.8762,31.9133,288316.0
2023-12-11 14:50:00,34.44,34.46,34.4,34.43,160527.0,31.9225,31.9411,31.8855,31.9133,160527.0
2023-12-11 15:00:00,34.43,34.44,34.38,34.43,154984.0,31.9133,31.9225,31.8669,31.9133,154984.0
2023-12-11 15:10:00,34.43,34.51,34.4,34.51,315103.0,31.9133,31.9874,31.8855,31.9874,315103.0
2023-12-11 15:20:00,34.51,34.51,34.44,34.45,201479.0,31.9874,31.9874,31.9225,31.9318,201479.0
2023-12-11 15:30:00,34.45,34.47,34.43,34.45,184226.0,31.9318,31.9503,31.9133,31.9318,184226.0
2023-12-11 15:40:00,34.46,34.48,34.41,34.43,311635.0,31.9411,31.9596,31.8947,31.9133,311635.0
2023-12-11 15:50:00,34.42,34.47,34.4,34.44,933596.0,31.904,31.9503,31.8855,31.9225,933596.0
2023-12-12 09:30:00,34.61,34.61,34.04,34.07,228243.0,32.0801,32.0801,31.5518,31.5796,228243.0
2023-12-12 09:40:00,34.07,34.37,34.07,34.28,176969.0,31.5796,31.8576,31.5796,31.7742,176969.0
2023-12-12 09:50:00,34.28,34.38,34.24,34.25,120055.0,31.7742,31.8669,31.7372,31.7464,120055.0
2023-12-12 10:00:00,34.25,34.27,34.17,34.26,171003.0,31.7464,31.765,31.6723,31.7557,171003.0
2023-12-12 10:10:00,34.26,34.26,34.12,34.14,174448.0,31.7557,31.7557,31.6259,31.6445,174448.0
2023-12-12 10:20:00,34.13,34.2,34.06,34.13,275758.0,31.6352,31.7001,31.5703,31.6352,275758.0
2023-12-12 10:30:00,34.13,34.16,34.1,34.15,93652.0,31.6352,31.663,31.6074,31.6537,93652.0
2023-12-12 10:40:00,34.16,34.26,34.13,34.25,103518.0,31.663,31.7557,31.6352,31.7464,103518.0
2023-12-12 10:50:00,34.25,34.31,34.19,34.29,83595.0,31.7464,31.802,31.6908,31.7835,83595.0
2023-12-12 11:00:00,34.28,34.29,34.19,34.22,89244.0,31.7742,31.7835,31.6908,31.7186,89244.0
2023-12-12 11:10:00,34.23,34.26,34.2,34.2,64222.0,31.7279,31.7557,31.7001,31.7001,64222.0
2023-12-12 11:20:00,34.2,34.21,34.12,34.18,97635.0,31.7001,31.7093,31.6259,31.6815,97635.0
2023-12-12 11:30:00,34.17,34.2,34.13,34.2,84242.0,31.6723,31.7001,31.6352,31.7001,84242.0
2023-12-12 11:40:00,34.2,34.22,34.15,34.22,60188.0,31.7001,31.7186,31.6537,31.7186,60188.0
2023-12-12 11:50:00,34.21,34.27,34.16,34.26,107040.0,31.7093,31.765,31.663,31.7557,107040.0
2023-12-12 12:00:00,34.25,34.25,34.17,34.19,96891.0,31.7464,31.7464,31.6723,31.6908,96891.0
2023-12-12 12:10:00,34.19,34.28,34.18,34.22,83883.0,31.6908,31.7742,31.6815,31.7186,83883.0
2023-12-12 12:20:00,34.23,34.25,34.21,34.23,41421.0,31.7279,31.7464,31.7093,31.7279,41421.0
2023-12-12 12:30:00,34.23,34.26,34.21,34.23,47104.0,31.7279,31.7557,31.7093,31.7279,47104.0
2023-12-12 12:40:00,34.23,34.26,34.22,34.25,53092.0,31.7279,31.7557,31.7186,31.7464,53092.0
2023-12-12 12:50:00,34.25,34.25,34.19,34.2,84127.0,31.7464,31.7464,31.6908,31.7001,84127.0
2023-12-12 13:00:00,34.2,34.25,34.15,34.18,159586.0,31.7001,31.7464,31.6537,31.6815,159586.0
2023-12-12 13:10:00,34.19,34.19,34.15,34.16,68171.0,31.6908,31.6908,31.6537,31.663,68171.0
2023-12-12 13:20:00,34.15,34.2,34.13,34.18,109537.0,31.6537,31.7001,31.6352,31.6815,109537.0
2023-12-12 13:30:00,34.18,34.19,34.13,34.15,95047.0,31.6815,31.6908,31.6352,31.6537,95047.0
2023-12-12 13:40:00,34.15,34.15,34.08,34.08,112446.0,31.6537,31.6537,31.5888,31.5888,112446.0
2023-12-12 13:50:00,34.08,34.1,34.05,34.05,83238.0,31.5888,31.6074,31.561,31.561,83238.0
2023-12-12 14:00:00,34.05,34.06,34.0,34.02,73327.0,31.561,31.5703,31.5147,31.5332,73327.0
2023-12-12 14:10:00,34.02,34.08,34.01,34.08,91221.0,31.5332,31.5888,31.524,31.5888,91221.0
2023-12-12 14:20:00,34.08,34.11,34.07,34.07,81543.0,31.5888,31.6167,31.5796,31.5796,81543.0
2023-12-12 14:30:00,34.07,34.11,34.06,34.09,73087.0,31.5796,31.6167,31.5703,31.5981,73087.0
2023-12-12 14:40:00,34.09,34.14,34.09,34.13,198842.0,31.5981,31.6445,31.5981,31.6352,198842.0
2023-12-12 14:50:00,34.13,34.18,34.12,34.17,106109.0,31.6352,31.6815,31.6259,31.6723,106109.0
2023-12-12 15:00:00,34.16,34.27,34.16,34.27,171455.0,31.663,31.765,31.663,31.765,171455.0
2023-12-12 15:10:00,34.27,34.28,34.23,34.26,274044.0,31.765,31.7742,31.7279,31.7557,274044.0
2023-12-12 15:20:00,34.26,34.29,34.23,34.28,157795.0,31.7557,31.7835,31.7279,31.7742,157795.0
2023-12-12 15:30:00,34.28,34.29,34.16,34.18,217223.0,31.7742,31.7835,31.663,31.6815,217223.0
2023-12-12 15:40:00,34.18,34.18,34.09,34.09,255860.0,31.6815,31.6815,31.5981,31.5981,255860.0
2023-12-12 15:50:00,34.09,34.12,34.05,34.1,601906.0,31.5981,31.6259,31.561,31.6074,601906.0
2023-12-13 09:30:00,34.13,34.15,33.87,34.02,191243.0,31.6352,31.6537,31.3942,31.5332,191243.0
2023-12-13 09:40:00,34.04,34.1,33.95,33.96,107753.0,31.5518,31.6074,31.4683,31.4776,107753.0
2023-12-13 09:50:00,33.96,34.02,33.94,33.97,79877.0,31.4776,31.5332,31.4591,31.4869,79877.0
2023-12-13 10:00:00,33.97,34.11,33.95,34.11,98382.0,31.4869,31.6167,31.4683,31.6167,98382.0
2023-12-13 10:10:00,34.1,34.15,34.06,34.14,97832.0,31.6074,31.6537,31.5703,31.6445,97832.0
2023-12-13 10:20:00,34.15,34.2,34.06,34.17,96441.0,31.6537,31.7001,31.5703,31.6723,96441.0
2023-12-13 10:30:00,34.18,34.18,34.04,34.07,67964.0,31.6815,31.6815,31.5518,31.5796,67964.0
2023-12-13 10:40:00,34.07,34.07,34.02,34.05,267825.0,31.5796,31.5796,31.5332,31.561,267825.0
2023-12-13 10:50:00,34.05,34.09,33.94,33.95,193226.0,31.561,31.5981,31.4591,31.4683,193226.0
2023-12-13 11:00:00,33.95,34.03,33.93,33.97,135987.0,31.4683,31.5425,31.4498,31.4869,135987.0
2023-12-13 11:10:00,33.98,34.02,33.95,34.02,70707.0,31.4962,31.5332,31.4683,31.5332,70707.0
2023-12-13 11:20:00,34.02,34.06,33.99,34.01,101529.0,31.5332,31.5703,31.5054,31.524,101529.0
2023-12-13 11:30:00,34.02,34.06,33.98,34.03,68194.0,31.5332,31.5703,31.4962,31.5425,68194.0
2023-12-13 11:40:00,34.03,34.03,33.95,34.0,78754.0,31.5425,31.5425,31.4683,31.5147,78754.0
2023-12-13 11:50:00,34.0,34.05,33.98,34.03,114915.0,31.5147,31.561,31.4962,31.5425,114915.0
2023-12-13 12:00:00,34.04,34.04,33.99,34.04,44467.0,31.5518,31.5518,31.5054,31.5518,44467.0
2023-12-13 12:10:00,34.04,34.04,33.96,33.97,95696.0,31.5518,31.5518,31.4776,31.4869,95696.0
2023-12-13 12:20:00,33.97,33.98,33.93,33.95,70296.0,31.4869,31.4962,31.4498,31.4683,70296.0
2023-12-13 12:30:00,33.95,33.95,33.9,33.95,61048.0,31.4683,31.4683,31.422,31.4683,61048.0
2023-12-13 12:40:00,33.96,33.98,33.92,33.94,47900.0,31.4776,31.4962,31.4405,31.4591,47900.0
2023-12-13 12:50:00,33.94,33.98,33.94,33.95,53859.0,31.4591,31.4962,31.4591,31.4683,53859.0
2023-12-13 13:00:00,33.95,33.95,33.92,33.92,55260.0,31.4683,31.4683,31.4405,31.4405,55260.0
2023-12-13 13:10:00,33.92,33.94,33.88,33.94,96837.0,31.4405,31.4591,31.4035,31.4591,96837.0
2023-12-13 13:20:00,33.94,33.95,33.89,33.95,44526.0,31.4591,31.4683,31.4127,31.4683,44526.0
2023-12-13 13:30:00,33.95,33.95,33.88,33.91,33918.0,31.4683,31.4683,31.4035,31.4313,33918.0
2023-12-13 13:40:00,33.91,33.91,33.88,33.9,68775.0,31.4313,31.4313,31.4035,31.422,68775.0
2023-12-13 13:50:00,33.91,34.0,33.9,33.98,94926.0,31.4313,31.5147,31.422,31.4962,94926.0
2023-12-13 14:00:00,34.0,34.54,34.0,34.5,193852.0,31.5147,32.0152,31.5147,31.9781,193852.0
2023-12-13 14:10:00,34.49,34.62,34.43,34.58,248460.0,31.9689,32.0894,31.9133,32.0523,248460.0
2023-12-13 14:20:00,34.58,34.61,34.52,34.61,160699.0,32.0523,32.0801,31.9967,32.0801,160699.0
2023-12-13 14:30:00,34.61,34.82,34.56,34.82,203800.0,32.0801,32.2748,32.0338,32.2748,203800.0
2023-12-13 14:40:00,34.82,35.18,34.82,35.15,444695.0,32.2748,32.6084,32.2748,32.5806,444695.0
2023-12-13 14:50:00,35.15,35.35,35.14,35.32,432319.0,32.5806,32.766,32.5714,32.7382,432319.0
2023-12-13 15:00:00,35.33,35.58,35.32,35.52,435233.0,32.7475,32.9792,32.7382,32.9236,435233.0
2023-12-13 15:10:00,35.52,35.52,35.38,35.48,378724.0,32.9236,32.9236,32.7938,32.8865,378724.0
2023-12-13 15:20:00,35.48,35.52,35.27,35.37,386404.0,32.8865,32.9236,32.6919,32.7846,386404.0
2023-12-13 15:30:00,35.37,35.43,35.26,35.43,327690.0,32.7846,32.8402,32.6826,32.8402,327690.0
2023-12-13 15:40:00,35.43,35.49,35.42,35.45,453283.0,32.8402,32.8958,32.8309,32.8587,453283.0
2023-12-13 15:50:00,35.46,35.51,35.35,35.5,987129.0,32.868,32.9143,32.766,32.905,987129.0
2023-12-14 09:30:00,36.7,37.12,36.58,36.96,806949.0,34.0173,34.4066,33.9061,34.2583,806949.0
2023-12-14 09:40:00,36.96,37.44,36.94,37.06,574132.0,34.2583,34.7032,34.2398,34.351,574132.0
2023-12-14 09:50:00,37.06,37.15,36.98,37.12,561714.0,34.351,34.4344,34.2769,34.4066,561714.0
2023-12-14 10:00:00,37.12,37.19,36.83,36.84,335353.0,34.4066,34.4715,34.1378,34.1471,335353.0
2023-12-14 10:10:00,36.83,36.86,36.27,36.31,657769.0,34.1378,34.1656,33.6188,33.6558,657769.0
2023-12-14 10:20:00,36.31,36.67,36.31,36.59,465788.0,33.6558,33.9895,33.6558,33.9154,465788.0
2023-12-14 10:30:00,36.59,36.61,36.42,36.49,505487.0,33.9154,33.9339,33.7578,33.8227,505487.0
2023-12-14 10:40:00,36.5,36.66,36.4,36.6,406177.0,33.832,33.9803,33.7393,33.9246,406177.0
2023-12-14 10:50:00,36.6,36.78,36.58,36.77,294649.0,33.9246,34.0915,33.9061,34.0822,294649.0
2023-12-14 11:00:00,36.78,36.8,36.67,36.68,348386.0,34.0915,34.11,33.9895,33.9988,348386.0
2023-12-14 11:10:00,36.68,36.84,36.66,36.82,276794.0,33.9988,34.1471,33.9803,34.1286,276794.0
2023-12-14 11:20:00,36.81,36.92,36.81,36.87,127956.0,34.1193,34.2212,34.1193,34.1749,127956.0
2023-12-14 11:30:00,36.87,37.05,36.85,36.96,429477.0,34.1749,34.3417,34.1564,34.2583,429477.0
2023-12-14 11:40:00,36.97,37.09,36.95,37.01,287446.0,34.2676,34.3788,34.2491,34.3047,287446.0
2023-12-14 11:50:00,37.02,37.06,36.96,37.04,345807.0,34.3139,34.351,34.2583,34.3325,345807.0
2023-12-14 12:00:00,37.04,37.11,37.0,37.1,147175.0,34.3325,34.3974,34.2954,34.3881,147175.0
2023-12-14 12:10:00,37.09,37.27,37.05,37.27,223923.0,34.3788,34.5457,34.3417,34.5457,223923.0
2023-12-14 12:20:00,37.27,37.38,37.25,37.37,223489.0,34.5457,34.6476,34.5271,34.6384,223489.0
2023-12-14 12:30:00,37.38,37.49,37.37,37.41,275957.0,34.6476,34.7496,34.6384,34.6754,275957.0
2023-12-14 12:40:00,37.41,37.46,37.37,37.43,188463.0,34.6754,34.7218,34.6384,34.694,188463.0
2023-12-14 12:50:00,37.43,37.46,37.27,37.28,333841.0,34.694,34.7218,34.5457,34.5549,333841.0
2023-12-14 13:00:00,37.27,37.29,37.16,37.29,307699.0,34.5457,34.5642,34.4437,34.5642,307699.0
2023-12-14 13:10:00,37.29,37.52,37.28,37.5,261018.0,34.5642,34.7774,34.5549,34.7589,261018.0
2023-12-14 13:20:00,37.5,37.5,37.37,37.38,218090.0,34.7589,34.7589,34.6384,34.6476,218090.0
2023-12-14 13:30:00,37.38,37.48,37.35,37.46,222302.0,34.6476,34.7403,34.6198,34.7218,222302.0
2023-12-14 13:40:00,37.45,37.5,37.41,37.44,269381.0,34.7125,34.7589,34.6754,34.7032,269381.0
2023-12-14 13:50:00,37.43,37.44,37.29,37.36,237711.0,34.694,34.7032,34.5642,34.6291,237711.0
2023-12-14 14:00:00,37.36,37.44,37.35,37.4,204280.0,34.6291,34.7032,34.6198,34.6662,204280.0
2023-12-14 14:10:00,37.39,37.46,37.37,37.41,115494.0,34.6569,34.7218,34.6384,34.6754,115494.0
2023-12-14 14:20:00,37.41,37.45,37.34,37.37,156419.0,34.6754,34.7125,34.6105,34.6384,156419.0
2023-12-14 14:30:00,37.37,37.44,37.31,37.41,136289.0,34.6384,34.7032,34.5827,34.6754,136289.0
2023-12-14 14:40:00,37.41,37.5,37.4,37.47,199845.0,34.6754,34.7589,34.6662,34.731,199845.0
2023-12-14 14:50:00,37.47,37.54,37.43,37.52,169818.0,34.731,34.7959,34.694,34.7774,169818.0
2023-12-14 15:00:00,37.52,37.56,37.47,37.54,222609.0,34.7774,34.8145,34.731,34.7959,222609.0
2023-12-14 15:10:00,37.54,37.54,37.5,37.51,186428.0,34.7959,34.7959,34.7589,34.7681,186428.0
2023-12-14 15:20:00,37.52,37.61,37.51,37.52,343161.0,34.7774,34.8608,34.7681,34.7774,343161.0
2023-12-14 15:30:00,37.52,37.55,37.46,37.48,323689.0,34.7774,34.8052,34.7218,34.7403,323689.0
2023-12-14 15:40:00,37.48,37.52,37.45,37.48,458229.0,34.7403,34.7774,34.7125,34.7403,458229.0
2023-12-14 15:50:00,37.48,37.66,37.48,37.64,1282782.0,34.7403,34.9072,34.7403,34.8886,1282782.0
2023-12-15 09:30:00,37.44,37.83,37.24,37.33,1490490.0,34.7032,35.0647,34.5179,34.6013,1490490.0
2023-12-15 09:40:00,37.32,37.49,37.24,37.39,145338.0,34.592,34.7496,34.5179,34.6569,145338.0
2023-12-15 09:50:00,37.41,37.42,37.15,37.18,269001.0,34.6754,34.6847,34.4344,34.4622,269001.0
2023-12-15 10:00:00,37.18,37.35,37.17,37.3,146034.0,34.4622,34.6198,34.453,34.5735,146034.0
2023-12-15 10:10:00,37.3,37.31,37.19,37.22,125140.0,34.5735,34.5827,34.4715,34.4993,125140.0
2023-12-15 10:20:00,37.22,37.43,37.22,37.34,115739.0,34.4993,34.694,34.4993,34.6105,115739.0
2023-12-15 10:30:00,37.34,37.34,37.2,37.25,136314.0,34.6105,34.6105,34.4808,34.5271,136314.0
2023-12-15 10:40:00,37.25,37.38,37.22,37.38,106893.0,34.5271,34.6476,34.4993,34.6476,106893.0
2023-12-15 10:50:00,37.37,37.51,37.36,37.45,183182.0,34.6384,34.7681,34.6291,34.7125,183182.0
2023-12-15 11:00:00,37.46,37.54,37.36,37.38,230316.0,34.7218,34.7959,34.6291,34.6476,230316.0
2023-12-15 11:10:00,37.38,37.42,37.3,37.38,123600.0,34.6476,34.6847,34.5735,34.6476,123600.0
2023-12-15 11:20:00,37.38,37.42,37.34,37.38,99385.0,34.6476,34.6847,34.6105,34.6476,99385.0
2023-12-15 11:30:00,37.37,37.44,37.31,37.37,136717.0,34.6384,34.7032,34.5827,34.6384,136717.0
2023-12-15 11:40:00,37.37,37.39,37.28,37.29,132450.0,34.6384,34.6569,34.5549,34.5642,132450.0
2023-12-15 11:50:00,37.29,37.32,37.22,37.23,106015.0,34.5642,34.592,34.4993,34.5086,106015.0
2023-12-15 12:00:00,37.23,37.25,37.0,37.15,455631.0,34.5086,34.5271,34.2954,34.4344,455631.0
2023-12-15 12:10:00,37.15,37.2,36.97,37.08,386433.0,34.4344,34.4808,34.2676,34.3696,386433.0
2023-12-15 12:20:00,37.08,37.16,37.07,37.14,83451.0,34.3696,34.4437,34.3603,34.4252,83451.0
2023-12-15 12:30:00,37.14,37.16,37.03,37.07,218284.0,34.4252,34.4437,34.3232,34.3603,218284.0
2023-12-15 12:40:00,37.08,37.08,36.98,37.03,78271.0,34.3696,34.3696,34.2769,34.3232,78271.0
2023-12-15 12:50:00,37.02,37.06,36.96,36.98,92096.0,34.3139,34.351,34.2583,34.2769,92096.0
2023-12-15 13:00:00,36.98,37.01,36.92,36.95,119935.0,34.2769,34.3047,34.2212,34.2491,119935.0
2023-12-15 13:10:00,36.95,36.96,36.88,36.89,114256.0,34.2491,34.2583,34.1842,34.1934,114256.0
2023-12-15 13:20:00,36.88,36.96,36.87,36.94,101114.0,34.1842,34.2583,34.1749,34.2398,101114.0
2023-12-15 13:30:00,36.95,36.98,36.84,36.84,314894.0,34.2491,34.2769,34.1471,34.1471,314894.0
2023-12-15 13:40:00,36.84,36.86,36.66,36.74,389640.0,34.1471,34.1656,33.9803,34.0544,389640.0
2023-12-15 13:50:00,36.74,36.82,36.74,36.75,169407.0,34.0544,34.1286,34.0544,34.0637,169407.0
2023-12-15 14:00:00,36.76,36.77,36.63,36.64,243628.0,34.0729,34.0822,33.9524,33.9617,243628.0
2023-12-15 14:10:00,36.64,36.77,36.6,36.73,193401.0,33.9617,34.0822,33.9246,34.0451,193401.0
2023-12-15 14:20:00,36.73,36.78,36.72,36.75,167106.0,34.0451,34.0915,34.0359,34.0637,167106.0
2023-12-15 14:30:00,36.74,36.78,36.68,36.74,154065.0,34.0544,34.0915,33.9988,34.0544,154065.0
2023-12-15 14:40:00,36.74,36.76,36.65,36.65,136720.0,34.0544,34.0729,33.971,33.971,136720.0
2023-12-15 14:50:00,36.66,36.7,36.59,36.66,192998.0,33.9803,34.0173,33.9154,33.9803,192998.0
2023-12-15 15:00:00,36.66,36.69,36.64,36.68,105068.0,33.9803,34.0081,33.9617,33.9988,105068.0
2023-12-15 15:10:00,36.68,36.7,36.63,36.64,139272.0,33.9988,34.0173,33.9524,33.9617,139272.0
2023-12-15 15:20:00,36.63,36.74,36.62,36.67,164493.0,33.9524,34.0544,33.9432,33.9895,164493.0
2023-12-15 15:30:00,36.67,36.72,36.58,36.59,178989.0,33.9895,34.0359,33.9061,33.9154,178989.0
2023-12-15 15:40:00,36.59,36.63,36.51,36.59,330975.0,33.9154,33.9524,33.8412,33.9154,330975.0
2023-12-15 15:50:00,36.6,36.79,36.59,36.68,939446.0,33.9246,34.1008,33.9154,33.9988,939446.0
2023-12-18 09:30:00,36.71,37.02,36.57,36.96,263352.0,34.0266,34.3139,33.8968,34.2583,263352.0
2023-12-18 09:40:00,36.96,37.02,36.7,36.87,201092.0,34.2583,34.3139,34.0173,34.1749,201092.0
2023-12-18 09:50:00,36.84,36.87,36.43,36.45,160637.0,34.1471,34.1749,33.7671,33.7856,160637.0
2023-12-18 10:00:00,36.45,36.7,36.45,36.69,181329.0,33.7856,34.0173,33.7856,34.0081,181329.0
2023-12-18 10:10:00,36.69,36.77,36.59,36.73,166492.0,34.0081,34.0822,33.9154,34.0451,166492.0
2023-12-18 10:20:00,36.73,36.85,36.71,36.77,344857.0,34.0451,34.1564,34.0266,34.0822,344857.0
2023-12-18 10:30:00,36.78,36.85,36.67,36.68,216465.0,34.0915,34.1564,33.9895,33.9988,216465.0
2023-12-18 10:40:00,36.68,36.76,36.61,36.72,162260.0,33.9988,34.0729,33.9339,34.0359,162260.0
2023-12-18 10:50:00,36.72,36.72,36.58,36.71,178937.0,34.0359,34.0359,33.9061,34.0266,178937.0
2023-12-18 11:00:00,36.7,36.75,36.64,36.73,161220.0,34.0173,34.0637,33.9617,34.0451,161220.0
2023-12-18 11:10:00,36.73,36.83,36.71,36.82,165917.0,34.0451,34.1378,34.0266,34.1286,165917.0
2023-12-18 11:20:00,36.82,36.87,36.76,36.83,197501.0,34.1286,34.1749,34.0729,34.1378,197501.0
2023-12-18 11:30:00,36.83,36.87,36.76,36.8,122255.0,34.1378,34.1749,34.0729,34.11,122255.0
2023-12-18 11:40:00,36.8,36.9,36.79,36.9,136867.0,34.11,34.2027,34.1008,34.2027,136867.0
2023-12-18 11:50:00,36.9,36.96,36.86,36.96,195968.0,34.2027,34.2583,34.1656,34.2583,195968.0
2023-12-18 12:00:00,36.96,37.05,36.95,36.99,276374.0,34.2583,34.3417,34.2491,34.2861,276374.0
2023-12-18 12:10:00,37.0,37.02,36.85,36.88,166584.0,34.2954,34.3139,34.1564,34.1842,166584.0
2023-12-18 12:20:00,36.88,36.89,36.82,36.89,134502.0,34.1842,34.1934,34.1286,34.1934,134502.0
2023-12-18 12:30:00,36.89,36.91,36.83,36.89,75873.0,34.1934,34.212,34.1378,34.1934,75873.0
2023-12-18 12:40:00,36.89,36.94,36.85,36.91,115837.0,34.1934,34.2398,34.1564,34.212,115837.0
2023-12-18 12:50:00,36.91,36.92,36.78,36.86,142429.0,34.212,34.2212,34.0915,34.1656,142429.0
2023-12-18 13:00:00,36.86,36.89,36.78,36.84,90312.0,34.1656,34.1934,34.0915,34.1471,90312.0
2023-12-18 13:10:00,36.84,36.88,36.8,36.87,115222.0,34.1471,34.1842,34.11,34.1749,115222.0
2023-12-18 13:20:00,36.88,36.9,36.78,36.8,87360.0,34.1842,34.2027,34.0915,34.11,87360.0
2023-12-18 13:30:00,36.8,36.81,36.73,36.75,75002.0,34.11,34.1193,34.0451,34.0637,75002.0
2023-12-18 13:40:00,36.75,36.8,36.74,36.77,66675.0,34.0637,34.11,34.0544,34.0822,66675.0
2023-12-18 13:50:00,36.77,36.79,36.7,36.73,50585.0,34.0822,34.1008,34.0173,34.0451,50585.0
2023-12-18 14:00:00,36.74,36.74,36.65,36.65,57579.0,34.0544,34.0544,33.971,33.971,57579.0
2023-12-18 14:10:00,36.65,36.66,36.61,36.62,142432.0,33.971,33.9803,33.9339,33.9432,142432.0
2023-12-18 14:20:00,36.61,36.71,36.6,36.61,105252.0,33.9339,34.0266,33.9246,33.9339,105252.0
2023-12-18 14:30:00,36.6,36.61,36.5,36.5,94447.0,33.9246,33.9339,33.832,33.832,94447.0
2023-12-18 14:40:00,36.51,36.61,36.49,36.56,129814.0,33.8412,33.9339,33.8227,33.8876,129814.0
2023-12-18 14:50:00,36.55,36.56,36.48,36.48,137662.0,33.8783,33.8876,33.8134,33.8134,137662.0
2023-12-18 15:00:00,36.48,36.55,36.45,36.47,92911.0,33.8134,33.8783,33.7856,33.8041,92911.0
2023-12-18 15:10:00,36.47,36.55,36.45,36.51,115902.0,33.8041,33.8783,33.7856,33.8412,115902.0
2023-12-18 15:20:00,36.51,36.57,36.5,36.52,83618.0,33.8412,33.8968,33.832,33.8505,83618.0
2023-12-18 15:30:00,36.51,36.57,36.5,36.56,181131.0,33.8412,33.8968,33.832,33.8876,181131.0
2023-12-18 15:40:00,36.57,36.58,36.5,36.55,197783.0,33.8968,33.9061,33.832,33.8783,197783.0
2023-12-18 15:50:00,36.54,36.58,36.32,36.34,884536.0,33.869,33.9061,33.6651,33.6836,884536.0
2023-12-19 09:30:00,36.41,36.73,36.17,36.55,314374.0,33.7485,34.0451,33.5261,33.8783,314374.0
2023-12-19 09:40:00,36.52,36.78,36.49,36.71,168882.0,33.8505,34.0915,33.8227,34.0266,168882.0
2023-12-19 09:50:00,36.7,36.75,36.62,36.7,284085.0,34.0173,34.0637,33.9432,34.0173,284085.0
2023-12-19 10:00:00,36.72,36.77,36.63,36.7,215434.0,34.0359,34.0822,33.9524,34.0173,215434.0
2023-12-19 10:10:00,36.7,36.76,36.6,36.73,112741.0,34.0173,34.0729,33.9246,34.0451,112741.0
2023-12-19 10:20:00,36.73,36.8,36.64,36.73,280437.0,34.0451,34.11,33.9617,34.0451,280437.0
2023-12-19 10:30:00,36.72,36.77,36.64,36.75,146486.0,34.0359,34.0822,33.9617,34.0637,146486.0
2023-12-19 10:40:00,36.74,36.76,36.65,36.69,141989.0,34.0544,34.0729,33.971,34.0081,141989.0
2023-12-19 10:50:00,36.69,36.72,36.62,36.68,86980.0,34.0081,34.0359,33.9432,33.9988,86980.0
2023-12-19 11:00:00,36.69,36.75,36.65,36.74,46783.0,34.0081,34.0637,33.971,34.0544,46783.0
2023-12-19 11:10:00,36.75,36.78,36.69,36.71,63583.0,34.0637,34.0915,34.0081,34.0266,63583.0
2023-12-19 11:20:00,36.72,36.79,36.7,36.73,114580.0,34.0359,34.1008,34.0173,34.0451,114580.0
2023-12-19 11:30:00,36.73,36.77,36.64,36.77,121603.0,34.0451,34.0822,33.9617,34.0822,121603.0
2023-12-19 11:40:00,36.77,36.81,36.72,36.77,57246.0,34.0822,34.1193,34.0359,34.0822,57246.0
2023-12-19 11:50:00,36.77,36.85,36.76,36.78,84659.0,34.0822,34.1564,34.0729,34.0915,84659.0
2023-12-19 12:00:00,36.78,36.86,36.74,36.83,74921.0,34.0915,34.1656,34.0544,34.1378,74921.0
2023-12-19 12:10:00,36.83,36.84,36.7,36.72,186888.0,34.1378,34.1471,34.0173,34.0359,186888.0
2023-12-19 12:20:00,36.72,36.72,36.67,36.69,59525.0,34.0359,34.0359,33.9895,34.0081,59525.0
2023-12-19 12:30:00,36.69,36.77,36.66,36.77,128079.0,34.0081,34.0822,33.9803,34.0822,128079.0
2023-12-19 12:40:00,36.77,36.77,36.71,36.73,54343.0,34.0822,34.0822,34.0266,34.0451,54343.0
2023-12-19 12:50:00,36.73,36.8,36.71,36.73,74595.0,34.0451,34.11,34.0266,34.0451,74595.0
2023-12-19 13:00:00,36.73,36.77,36.7,36.72,223872.0,34.0451,34.0822,34.0173,34.0359,223872.0
2023-12-19 13:10:00,36.72,36.79,36.7,36.74,187722.0,34.0359,34.1008,34.0173,34.0544,187722.0
2023-12-19 13:20:00,36.74,36.77,36.62,36.62,266332.0,34.0544,34.0822,33.9432,33.9432,266332.0
2023-12-19 13:30:00,36.62,36.7,36.6,36.64,342092.0,33.9432,34.0173,33.9246,33.9617,342092.0
2023-12-19 13:40:00,36.64,36.65,36.59,36.63,108772.0,33.9617,33.971,33.9154,33.9524,108772.0
2023-12-19 13:50:00,36.63,36.7,36.63,36.68,120435.0,33.9524,34.0173,33.9524,33.9988,120435.0
2023-12-19 14:00:00,36.69,36.7,36.63,36.65,178900.0,34.0081,34.0173,33.9524,33.971,178900.0
2023-12-19 14:10:00,36.65,36.69,36.63,36.67,77860.0,33.971,34.0081,33.9524,33.9895,77860.0
2023-12-19 14:20:00,36.68,36.74,36.67,36.74,102428.0,33.9988,34.0544,33.9895,34.0544,102428.0
2023-12-19 14:30:00,36.73,36.75,36.71,36.74,57786.0,34.0451,34.0637,34.0266,34.0544,57786.0
2023-12-19 14:40:00,36.74,36.76,36.62,36.65,172945.0,34.0544,34.0729,33.9432,33.971,172945.0
2023-12-19 14:50:00,36.65,36.7,36.6,36.63,179933.0,33.971,34.0173,33.9246,33.9524,179933.0
2023-12-19 15:00:00,36.63,36.66,36.61,36.63,212836.0,33.9524,33.9803,33.9339,33.9524,212836.0
2023-12-19 15:10:00,36.64,36.7,36.63,36.68,136687.0,33.9617,34.0173,33.9524,33.9988,136687.0
2023-12-19 15:20:00,36.67,36.75,36.64,36.75,109684.0,33.9895,34.0637,33.9617,34.0637,109684.0
2023-12-19 15:30:00,36.74,36.74,36.65,36.67,130139.0,34.0544,34.0544,33.971,33.9895,130139.0
2023-12-19 15:40:00,36.68,36.74,36.67,36.7,278552.0,33.9988,34.0544,33.9895,34.0173,278552.0
2023-12-19 15:50:00,36.71,36.74,36.65,36.73,540419.0,34.0266,34.0544,33.971,34.0451,540419.0
2023-12-20 09:30:00,36.42,36.59,36.36,36.51,589992.0,33.7578,33.9154,33.7022,33.8412,589992.0
2023-12-20 09:40:00,36.52,36.69,36.36,36.61,307693.0,33.8505,34.0081,33.7022,33.9339,307693.0
2023-12-20 09:50:00,36.62,36.67,36.5,36.62,129780.0,33.9432,33.9895,33.832,33.9432,129780.0
2023-12-20 10:00:00,36.62,36.85,36.6,36.81,161562.0,33.9432,34.1564,33.9246,34.1193,161562.0
2023-12-20 10:10:00,36.82,36.83,36.69,36.7,95507.0,34.1286,34.1378,34.0081,34.0173,95507.0
2023-12-20 10:20:00,36.7,36.75,36.67,36.69,80011.0,34.0173,34.0637,33.9895,34.0081,80011.0
2023-12-20 10:30:00,36.7,36.79,36.69,36.73,115298.0,34.0173,34.1008,34.0081,34.0451,115298.0
2023-12-20 10:40:00,36.72,36.79,36.65,36.73,93110.0,34.0359,34.1008,33.971,34.0451,93110.0
2023-12-20 10:50:00,36.72,36.75,36.65,36.69,97291.0,34.0359,34.0637,33.971,34.0081,97291.0
2023-12-20 11:00:00,36.69,36.77,36.67,36.75,87139.0,34.0081,34.0822,33.9895,34.0637,87139.0
2023-12-20 11:10:00,36.75,36.82,36.71,36.73,88641.0,34.0637,34.1286,34.0266,34.0451,88641.0
2023-12-20 11:20:00,36.73,36.74,36.63,36.65,186930.0,34.0451,34.0544,33.9524,33.971,186930.0
2023-12-20 11:30:00,36.66,36.67,36.56,36.61,194732.0,33.9803,33.9895,33.8876,33.9339,194732.0
2023-12-20 11:40:00,36.6,36.67,36.57,36.58,120174.0,33.9246,33.9895,33.8968,33.9061,120174.0
2023-12-20 11:50:00,36.58,36.66,36.57,36.63,88438.0,33.9061,33.9803,33.8968,33.9524,88438.0
2023-12-20 12:00:00,36.63,36.71,36.62,36.65,74574.0,33.9524,34.0266,33.9432,33.971,74574.0
2023-12-20 12:10:00,36.66,36.71,36.64,36.67,104536.0,33.9803,34.0266,33.9617,33.9895,104536.0
2023-12-20 12:20:00,36.67,36.69,36.64,36.65,59078.0,33.9895,34.0081,33.9617,33.971,59078.0
2023-12-20 12:30:00,36.65,36.68,36.61,36.63,113131.0,33.971,33.9988,33.9339,33.9524,113131.0
2023-12-20 12:40:00,36.63,36.67,36.59,36.6,119182.0,33.9524,33.9895,33.9154,33.9246,119182.0
2023-12-20 12:50:00,36.6,36.6,36.56,36.58,113446.0,33.9246,33.9246,33.8876,33.9061,113446.0
2023-12-20 13:00:00,36.58,36.59,36.52,36.53,70857.0,33.9061,33.9154,33.8505,33.8598,70857.0
2023-12-20 13:10:00,36.53,36.56,36.49,36.52,130286.0,33.8598,33.8876,33.8227,33.8505,130286.0
2023-12-20 13:20:00,36.52,36.55,36.45,36.48,86705.0,33.8505,33.8783,33.7856,33.8134,86705.0
2023-12-20 13:30:00,36.48,36.54,36.47,36.48,63641.0,33.8134,33.869,33.8041,33.8134,63641.0
2023-12-20 13:40:00,36.5,36.55,36.46,36.55,106764.0,33.832,33.8783,33.7949,33.8783,106764.0
2023-12-20 13:50:00,36.55,36.56,36.46,36.47,72643.0,33.8783,33.8876,33.7949,33.8041,72643.0
2023-12-20 14:00:00,36.46,36.46,36.38,36.4,207979.0,33.7949,33.7949,33.7207,33.7393,207979.0
2023-12-20 14:10:00,36.41,36.48,36.4,36.45,92623.0,33.7485,33.8134,33.7393,33.7856,92623.0
2023-12-20 14:20:00,36.45,36.51,36.39,36.5,207101.0,33.7856,33.8412,33.73,33.832,207101.0
2023-12-20 14:30:00,36.5,36.51,36.29,36.31,261632.0,33.832,33.8412,33.6373,33.6558,261632.0
2023-12-20 14:40:00,36.31,36.45,36.25,36.25,523732.0,33.6558,33.7856,33.6002,33.6002,523732.0
2023-12-20 14:50:00,36.26,36.27,35.94,36.03,411990.0,33.6095,33.6188,33.3129,33.3963,411990.0
2023-12-20 15:00:00,36.02,36.04,35.77,35.85,483363.0,33.387,33.4056,33.1553,33.2295,483363.0
2023-12-20 15:10:00,35.86,36.18,35.85,36.13,188425.0,33.2387,33.5353,33.2295,33.489,188425.0
2023-12-20 15:20:00,36.12,36.15,35.87,35.89,287051.0,33.4797,33.5075,33.248,33.2665,287051.0
2023-12-20 15:30:00,35.89,36.03,35.89,35.92,370577.0,33.2665,33.3963,33.2665,33.2943,370577.0
2023-12-20 15:40:00,35.93,36.06,35.92,36.02,231888.0,33.3036,33.4241,33.2943,33.387,231888.0
2023-12-20 15:50:00,36.0,36.11,35.78,35.79,676551.0,33.3685,33.4705,33.1646,33.1738,676551.0
2023-12-21 09:30:00,36.13,36.45,36.11,36.33,193639.0,33.489,33.7856,33.4705,33.6744,193639.0
2023-12-21 09:40:00,36.32,36.41,36.22,36.36,193227.0,33.6651,33.7485,33.5724,33.7022,193227.0
2023-12-21 09:50:00,36.36,36.41,36.27,36.34,109719.0,33.7022,33.7485,33.6188,33.6836,109719.0
2023-12-21 10:00:00,36.34,36.36,36.18,36.22,208755.0,33.6836,33.7022,33.5353,33.5724,208755.0
2023-12-21 10:10:00,36.22,36.41,36.2,36.34,115377.0,33.5724,33.7485,33.5539,33.6836,115377.0
2023-12-21 10:20:00,36.33,36.41,36.19,36.26,201222.0,33.6744,33.7485,33.5446,33.6095,201222.0
2023-12-21 10:30:00,36.27,36.35,36.22,36.26,128534.0,33.6188,33.6929,33.5724,33.6095,128534.0
2023-12-21 10:40:00,36.26,36.33,36.22,36.23,101030.0,33.6095,33.6744,33.5724,33.5817,101030.0
2023-12-21 10:50:00,36.23,36.33,36.19,36.32,88992.0,33.5817,33.6744,33.5446,33.6651,88992.0
2023-12-21 11:00:00,36.32,36.37,36.26,36.3,87353.0,33.6651,33.7115,33.6095,33.6466,87353.0
2023-12-21 11:10:00,36.31,36.35,36.23,36.27,80628.0,33.6558,33.6929,33.5817,33.6188,80628.0
2023-12-21 11:20:00,36.27,36.39,36.26,36.36,100360.0,33.6188,33.73,33.6095,33.7022,100360.0
2023-12-21 11:30:00,36.36,36.36,36.25,36.31,68553.0,33.7022,33.7022,33.6002,33.6558,68553.0
2023-12-21 11:40:00,36.3,36.37,36.28,36.34,64670.0,33.6466,33.7115,33.628,33.6836,64670.0
2023-12-21 11:50:00,36.34,36.34,36.25,36.26,81676.0,33.6836,33.6836,33.6002,33.6095,81676.0
2023-12-21 12:00:00,36.25,36.29,36.17,36.2,111557.0,33.6002,33.6373,33.5261,33.5539,111557.0
2023-12-21 12:10:00,36.2,36.25,36.14,36.25,82270.0,33.5539,33.6002,33.4983,33.6002,82270.0
2023-12-21 12:20:00,36.25,36.27,36.19,36.22,86420.0,33.6002,33.6188,33.5446,33.5724,86420.0
2023-12-21 12:30:00,36.2,36.31,36.2,36.29,62325.0,33.5539,33.6558,33.5539,33.6373,62325.0
2023-12-21 12:40:00,36.29,36.33,36.21,36.22,80052.0,33.6373,33.6744,33.5631,33.5724,80052.0
2023-12-21 12:50:00,36.22,36.26,36.18,36.19,66825.0,33.5724,33.6095,33.5353,33.5446,66825.0
2023-12-21 13:00:00,36.2,36.23,36.13,36.18,62994.0,33.5539,33.5817,33.489,33.5353,62994.0
2023-12-21 13:10:00,36.17,36.23,36.13,36.14,156839.0,33.5261,33.5817,33.489,33.4983,156839.0
2023-12-21 13:20:00,36.14,36.28,36.13,36.26,85466.0,33.4983,33.628,33.489,33.6095,85466.0
2023-12-21 13:30:00,36.27,36.32,36.22,36.23,78443.0,33.6188,33.6651,33.5724,33.5817,78443.0
2023-12-21 13:40:00,36.22,36.24,36.17,36.18,149757.0,33.5724,33.591,33.5261,33.5353,149757.0
2023-12-21 13:50:00,36.19,36.24,36.17,36.19,89320.0,33.5446,33.591,33.5261,33.5446,89320.0
2023-12-21 14:00:00,36.19,36.27,36.15,36.16,84740.0,33.5446,33.6188,33.5075,33.5168,84740.0
2023-12-21 14:10:00,36.16,36.23,36.11,36.21,92734.0,33.5168,33.5817,33.4705,33.5631,92734.0
2023-12-21 14:20:00,36.22,36.24,36.17,36.23,73148.0,33.5724,33.591,33.5261,33.5817,73148.0
2023-12-21 14:30:00,36.24,36.27,36.2,36.26,65945.0,33.591,33.6188,33.5539,33.6095,65945.0
2023-12-21 14:40:00,36.27,36.28,36.22,36.23,138494.0,33.6188,33.628,33.5724,33.5817,138494.0
2023-12-21 14:50:00,36.23,36.28,36.17,36.23,64297.0,33.5817,33.628,33.5261,33.5817,64297.0
2023-12-21 15:00:00,36.23,36.29,36.18,36.2,78264.0,33.5817,33.6373,33.5353,33.5539,78264.0
2023-12-21 15:10:00,36.2,36.26,36.19,36.23,108929.0,33.5539,33.6095,33.5446,33.5817,108929.0
2023-12-21 15:20:00,36.23,36.31,36.21,36.3,125964.0,33.5817,33.6558,33.5631,33.6466,125964.0
2023-12-21 15:30:00,36.31,36.38,36.25,36.37,126488.0,33.6558,33.7207,33.6002,33.7115,126488.0
2023-12-21 15:40:00,36.37,36.49,36.36,36.48,207400.0,33.7115,33.8227,33.7022,33.8134,207400.0
2023-12-21 15:50:00,36.48,36.53,36.42,36.5,864044.0,33.8134,33.8598,33.7578,33.832,864044.0
2023-12-22 09:30:00,36.67,36.99,36.49,36.95,168618.0,33.9895,34.2861,33.8227,34.2491,168618.0
2023-12-22 09:40:00,36.94,36.94,36.83,36.88,95335.0,34.2398,34.2398,34.1378,34.1842,95335.0
2023-12-22 09:50:00,36.88,36.89,36.77,36.8,140804.0,34.1842,34.1934,34.0822,34.11,140804.0
2023-12-22 10:00:00,36.77,36.89,36.75,36.89,137311.0,34.0822,34.1934,34.0637,34.1934,137311.0
2023-12-22 10:10:00,36.86,36.87,36.75,36.76,118210.0,34.1656,34.1749,34.0637,34.0729,118210.0
2023-12-22 10:20:00,36.76,36.87,36.71,36.86,154038.0,34.0729,34.1749,34.0266,34.1656,154038.0
2023-12-22 10:30:00,36.86,36.88,36.73,36.77,122331.0,34.1656,34.1842,34.0451,34.0822,122331.0
2023-12-22 10:40:00,36.77,36.82,36.72,36.79,155609.0,34.0822,34.1286,34.0359,34.1008,155609.0
2023-12-22 10:50:00,36.78,36.81,36.67,36.67,227153.0,34.0915,34.1193,33.9895,33.9895,227153.0
2023-12-22 11:00:00,36.67,36.69,36.59,36.65,113817.0,33.9895,34.0081,33.9154,33.971,113817.0
2023-12-22 11:10:00,36.64,36.68,36.62,36.66,92879.0,33.9617,33.9988,33.9432,33.9803,92879.0
2023-12-22 11:20:00,36.66,36.73,36.66,36.68,48566.0,33.9803,34.0451,33.9803,33.9988,48566.0
2023-12-22 11:30:00,36.68,36.76,36.67,36.7,104500.0,33.9988,34.0729,33.9895,34.0173,104500.0
2023-12-22 11:40:00,36.7,36.74,36.66,36.72,89342.0,34.0173,34.0544,33.9803,34.0359,89342.0
2023-12-22 11:50:00,36.71,36.78,36.71,36.75,102875.0,34.0266,34.0915,34.0266,34.0637,102875.0
2023-12-22 12:00:00,36.75,36.81,36.71,36.72,49181.0,34.0637,34.1193,34.0266,34.0359,49181.0
2023-12-22 12:10:00,36.71,36.78,36.69,36.77,45335.0,34.0266,34.0915,34.0081,34.0822,45335.0
2023-12-22 12:20:00,36.79,36.87,36.77,36.84,90763.0,34.1008,34.1749,34.0822,34.1471,90763.0
2023-12-22 12:30:00,36.85,36.85,36.78,36.82,37708.0,34.1564,34.1564,34.0915,34.1286,37708.0
2023-12-22 12:40:00,36.82,36.87,36.81,36.83,49609.0,34.1286,34.1749,34.1193,34.1378,49609.0
2023-12-22 12:50:00,36.83,36.89,36.82,36.88,60528.0,34.1378,34.1934,34.1286,34.1842,60528.0
2023-12-22 13:00:00,36.87,36.89,36.85,36.86,67877.0,34.1749,34.1934,34.1564,34.1656,67877.0
2023-12-22 13:10:00,36.85,36.87,36.83,36.85,47723.0,34.1564,34.1749,34.1378,34.1564,47723.0
2023-12-22 13:20:00,36.84,36.86,36.81,36.85,61460.0,34.1471,34.1656,34.1193,34.1564,61460.0
2023-12-22 13:30:00,36.86,36.86,36.78,36.8,69290.0,34.1656,34.1656,34.0915,34.11,69290.0
2023-12-22 13:40:00,36.8,36.85,36.78,36.84,53399.0,34.11,34.1564,34.0915,34.1471,53399.0
2023-12-22 13:50:00,36.84,36.86,36.78,36.79,50135.0,34.1471,34.1656,34.0915,34.1008,50135.0
2023-12-22 14:00:00,36.79,36.83,36.71,36.76,153102.0,34.1008,34.1378,34.0266,34.0729,153102.0
2023-12-22 14:10:00,36.76,36.77,36.6,36.64,90144.0,34.0729,34.0822,33.9246,33.9617,90144.0
2023-12-22 14:20:00,36.64,36.67,36.52,36.55,82086.0,33.9617,33.9895,33.8505,33.8783,82086.0
2023-12-22 14:30:00,36.55,36.71,36.51,36.68,311576.0,33.8783,34.0266,33.8412,33.9988,311576.0
2023-12-22 14:40:00,36.68,36.79,36.67,36.74,63749.0,33.9988,34.1008,33.9895,34.0544,63749.0
2023-12-22 14:50:00,36.73,36.79,36.72,36.78,121318.0,34.0451,34.1008,34.0359,34.0915,121318.0
2023-12-22 15:00:00,36.78,36.8,36.71,36.72,63478.0,34.0915,34.11,34.0266,34.0359,63478.0
2023-12-22 15:10:00,36.72,36.77,36.7,36.75,58431.0,34.0359,34.0822,34.0173,34.0637,58431.0
2023-12-22 15:20:00,36.74,36.76,36.7,36.75,115510.0,34.0544,34.0729,34.0173,34.0637,115510.0
2023-12-22 15:30:00,36.75,36.78,36.72,36.73,115075.0,34.0637,34.0915,34.0359,34.0451,115075.0
2023-12-22 15:40:00,36.73,36.77,36.7,36.72,240383.0,34.0451,34.0822,34.0173,34.0359,240383.0
2023-12-22 15:50:00,36.72,36.79,36.71,36.79,558835.0,34.0359,34.1008,34.0266,34.1008,558835.0
2023-12-26 09:30:00,36.71,36.77,36.58,36.7,156569.0,34.0266,34.0822,33.9061,34.0173,156569.0
2023-12-26 09:40:00,36.67,36.73,36.62,36.68,70062.0,33.9895,34.0451,33.9432,33.9988,70062.0
2023-12-26 09:50:00,36.68,36.77,36.62,36.74,119787.0,33.9988,34.0822,33.9432,34.0544,119787.0
2023-12-26 10:00:00,36.75,36.91,36.74,36.89,114842.0,34.0637,34.212,34.0544,34.1934,114842.0
2023-12-26 10:10:00,36.9,36.98,36.86,36.86,53891.0,34.2027,34.2769,34.1656,34.1656,53891.0
2023-12-26 10:20:00,36.86,36.93,36.83,36.89,57702.0,34.1656,34.2305,34.1378,34.1934,57702.0
2023-12-26 10:30:00,36.9,36.95,36.89,36.94,117290.0,34.2027,34.2491,34.1934,34.2398,117290.0
2023-12-26 10:40:00,36.94,36.95,36.82,36.83,57522.0,34.2398,34.2491,34.1286,34.1378,57522.0
2023-12-26 10:50:00,36.82,36.85,36.79,36.8,65260.0,34.1286,34.1564,34.1008,34.11,65260.0
2023-12-26 11:00:00,36.81,36.86,36.79,36.84,53539.0,34.1193,34.1656,34.1008,34.1471,53539.0
2023-12-26 11:10:00,36.84,36.9,36.8,36.83,48165.0,34.1471,34.2027,34.11,34.1378,48165.0
2023-12-26 11:20:00,36.83,36.84,36.78,36.79,97912.0,34.1378,34.1471,34.0915,34.1008,97912.0
2023-12-26 11:30:00,36.79,36.86,36.78,36.81,51532.0,34.1008,34.1656,34.0915,34.1193,51532.0
2023-12-26 11:40:00,36.81,36.85,36.8,36.82,45170.0,34.1193,34.1564,34.11,34.1286,45170.0
2023-12-26 11:50:00,36.82,36.9,36.8,36.89,81903.0,34.1286,34.2027,34.11,34.1934,81903.0
2023-12-26 12:00:00,36.88,36.92,36.86,36.91,54669.0,34.1842,34.2212,34.1656,34.212,54669.0
2023-12-26 12:10:00,36.91,36.93,36.89,36.9,89446.0,34.212,34.2305,34.1934,34.2027,89446.0
2023-12-26 12:20:00,36.9,36.94,36.89,36.94,80352.0,34.2027,34.2398,34.1934,34.2398,80352.0
2023-12-26 12:30:00,36.94,36.97,36.91,36.92,57335.0,34.2398,34.2676,34.212,34.2212,57335.0
2023-12-26 12:40:00,36.92,36.98,36.92,36.96,42635.0,34.2212,34.2769,34.2212,34.2583,42635.0
2023-12-26 12:50:00,36.96,36.99,36.94,36.95,55513.0,34.2583,34.2861,34.2398,34.2491,55513.0
2023-12-26 13:00:00,36.95,37.02,36.95,36.98,51618.0,34.2491,34.3139,34.2491,34.2769,51618.0
2023-12-26 13:10:00,36.98,37.0,36.98,37.0,48313.0,34.2769,34.2954,34.2769,34.2954,48313.0
2023-12-26 13:20:00,36.99,37.03,36.99,37.01,60056.0,34.2861,34.3232,34.2861,34.3047,60056.0
2023-12-26 13:30:00,37.02,37.05,37.01,37.05,62980.0,34.3139,34.3417,34.3047,34.3417,62980.0
2023-12-26 13:40:00,37.05,37.06,37.0,37.05,57309.0,34.3417,34.351,34.2954,34.3417,57309.0
2023-12-26 13:50:00,37.05,37.1,37.05,37.09,84154.0,34.3417,34.3881,34.3417,34.3788,84154.0
2023-12-26 14:00:00,37.09,37.14,37.08,37.12,186730.0,34.3788,34.4252,34.3696,34.4066,186730.0
2023-12-26 14:10:00,37.13,37.18,37.12,37.18,138100.0,34.4159,34.4622,34.4066,34.4622,138100.0
2023-12-26 14:20:00,37.17,37.18,37.13,37.16,311819.0,34.453,34.4622,34.4159,34.4437,311819.0
2023-12-26 14:30:00,37.16,37.19,37.14,37.16,68169.0,34.4437,34.4715,34.4252,34.4437,68169.0
2023-12-26 14:40:00,37.16,37.16,37.08,37.12,78158.0,34.4437,34.4437,34.3696,34.4066,78158.0
2023-12-26 14:50:00,37.12,37.14,37.09,37.09,57711.0,34.4066,34.4252,34.3788,34.3788,57711.0
2023-12-26 15:00:00,37.09,37.1,37.06,37.07,94201.0,34.3788,34.3881,34.351,34.3603,94201.0
2023-12-26 15:10:00,37.07,37.11,37.06,37.1,101638.0,34.3603,34.3974,34.351,34.3881,101638.0
2023-12-26 15:20:00,37.11,37.18,37.1,37.16,113125.0,34.3974,34.4622,34.3881,34.4437,113125.0
2023-12-26 15:30:00,37.16,37.2,37.15,37.16,104126.0,34.4437,34.4808,34.4344,34.4437,104126.0
2023-12-26 15:40:00,37.16,37.22,37.13,37.22,142368.0,34.4437,34.4993,34.4159,34.4993,142368.0
2023-12-26 15:50:00,37.21,37.22,37.07,37.12,449723.0,34.4901,34.4993,34.3603,34.4066,449723.0
2023-12-27 09:30:00,36.99,37.13,36.77,37.03,131843.0,34.2861,34.4159,34.0822,34.3232,131843.0
2023-12-27 09:40:00,37.05,37.1,36.99,37.02,114666.0,34.3417,34.3881,34.2861,34.3139,114666.0
2023-12-27 09:50:00,37.03,37.1,37.01,37.04,76645.0,34.3232,34.3881,34.3047,34.3325,76645.0
2023-12-27 10:00:00,37.04,37.2,37.03,37.2,61644.0,34.3325,34.4808,34.3232,34.4808,61644.0
2023-12-27 10:10:00,37.2,37.24,37.14,37.14,95350.0,34.4808,34.5179,34.4252,34.4252,95350.0
2023-12-27 10:20:00,37.15,37.24,37.13,37.2,70253.0,34.4344,34.5179,34.4159,34.4808,70253.0
2023-12-27 10:30:00,37.2,37.22,37.12,37.15,103861.0,34.4808,34.4993,34.4066,34.4344,103861.0
2023-12-27 10:40:00,37.14,37.14,37.06,37.1,113278.0,34.4252,34.4252,34.351,34.3881,113278.0
2023-12-27 10:50:00,37.1,37.12,37.07,37.09,81432.0,34.3881,34.4066,34.3603,34.3788,81432.0
2023-12-27 11:00:00,37.09,37.12,37.08,37.11,86909.0,34.3788,34.4066,34.3696,34.3974,86909.0
2023-12-27 11:10:00,37.1,37.16,37.06,37.14,253396.0,34.3881,34.4437,34.351,34.4252,253396.0
2023-12-27 11:20:00,37.13,37.2,37.12,37.15,374467.0,34.4159,34.4808,34.4066,34.4344,374467.0
2023-12-27 11:30:00,37.15,37.19,37.14,37.19,97717.0,34.4344,34.4715,34.4252,34.4715,97717.0
2023-12-27 11:40:00,37.18,37.22,37.16,37.2,96566.0,34.4622,34.4993,34.4437,34.4808,96566.0
2023-12-27 11:50:00,37.2,37.22,37.17,37.19,81936.0,34.4808,34.4993,34.453,34.4715,81936.0
2023-12-27 12:00:00,37.18,37.24,37.17,37.23,50223.0,34.4622,34.5179,34.453,34.5086,50223.0
2023-12-27 12:10:00,37.23,37.26,37.22,37.22,72977.0,34.5086,34.5364,34.4993,34.4993,72977.0
2023-12-27 12:20:00,37.23,37.26,37.21,37.25,61695.0,34.5086,34.5364,34.4901,34.5271,61695.0
2023-12-27 12:30:00,37.25,37.29,37.19,37.22,75346.0,34.5271,34.5642,34.4715,34.4993,75346.0
2023-12-27 12:40:00,37.22,37.23,37.17,37.21,41874.0,34.4993,34.5086,34.453,34.4901,41874.0
2023-12-27 12:50:00,37.21,37.24,37.21,37.22,34220.0,34.4901,34.5179,34.4901,34.4993,34220.0
2023-12-27 13:00:00,37.23,37.36,37.22,37.36,305192.0,34.5086,34.6291,34.4993,34.6291,305192.0
2023-12-27 13:10:00,37.36,37.4,37.28,37.33,205008.0,34.6291,34.6662,34.5549,34.6013,205008.0
2023-12-27 13:20:00,37.33,37.35,37.28,37.3,44188.0,34.6013,34.6198,34.5549,34.5735,44188.0
2023-12-27 13:30:00,37.3,37.38,37.3,37.38,193820.0,34.5735,34.6476,34.5735,34.6476,193820.0
2023-12-27 13:40:00,37.38,37.42,37.37,37.38,103861.0,34.6476,34.6847,34.6384,34.6476,103861.0
2023-12-27 13:50:00,37.37,37.38,37.25,37.26,74422.0,34.6384,34.6476,34.5271,34.5364,74422.0
2023-12-27 14:00:00,37.25,37.26,37.18,37.24,171199.0,34.5271,34.5364,34.4622,34.5179,171199.0
2023-12-27 14:10:00,37.24,37.25,37.19,37.23,77807.0,34.5179,34.5271,34.4715,34.5086,77807.0
2023-12-27 14:20:00,37.24,37.26,37.2,37.2,56480.0,34.5179,34.5364,34.4808,34.4808,56480.0
2023-12-27 14:30:00,37.2,37.22,37.17,37.2,69142.0,34.4808,34.4993,34.453,34.4808,69142.0
2023-12-27 14:40:00,37.2,37.21,37.14,37.15,131073.0,34.4808,34.4901,34.4252,34.4344,131073.0
2023-12-27 14:50:00,37.15,37.24,37.15,37.23,97323.0,34.4344,34.5179,34.4344,34.5086,97323.0
2023-12-27 15:00:00,37.24,37.25,37.19,37.22,63123.0,34.5179,34.5271,34.4715,34.4993,63123.0
2023-12-27 15:10:00,37.22,37.28,37.18,37.19,270811.0,34.4993,34.5549,34.4622,34.4715,270811.0
2023-12-27 15:20:00,37.19,37.2,37.11,37.13,105725.0,34.4715,34.4808,34.3974,34.4159,105725.0
2023-12-27 15:30:00,37.13,37.2,37.11,37.18,102241.0,34.4159,34.4808,34.3974,34.4622,102241.0
2023-12-27 15:40:00,37.18,37.19,37.12,37.16,134973.0,34.4622,34.4715,34.4066,34.4437,134973.0
2023-12-27 15:50:00,37.16,37.27,37.14,37.26,608031.0,34.4437,34.5457,34.4252,34.5364,608031.0
2023-12-28 09:30:00,37.12,37.43,37.12,37.41,178813.0,34.4066,34.694,34.4066,34.6754,178813.0
2023-12-28 09:40:00,37.42,37.43,37.19,37.27,87385.0,34.6847,34.694,34.4715,34.5457,87385.0
2023-12-28 09:50:00,37.28,37.36,37.22,37.29,83472.0,34.5549,34.6291,34.4993,34.5642,83472.0
2023-12-28 10:00:00,37.3,37.31,37.23,37.27,61709.0,34.5735,34.5827,34.5086,34.5457,61709.0
2023-12-28 10:10:00,37.27,37.28,37.19,37.26,86028.0,34.5457,34.5549,34.4715,34.5364,86028.0
2023-12-28 10:20:00,37.26,37.32,37.24,37.26,104162.0,34.5364,34.592,34.5179,34.5364,104162.0
2023-12-28 10:30:00,37.26,37.28,37.2,37.24,58545.0,34.5364,34.5549,34.4808,34.5179,58545.0
2023-12-28 10:40:00,37.23,37.25,37.16,37.25,118343.0,34.5086,34.5271,34.4437,34.5271,118343.0
2023-12-28 10:50:00,37.25,37.26,37.19,37.23,70388.0,34.5271,34.5364,34.4715,34.5086,70388.0
2023-12-28 11:00:00,37.22,37.25,37.18,37.24,48554.0,34.4993,34.5271,34.4622,34.5179,48554.0
2023-12-28 11:10:00,37.25,37.26,37.15,37.16,70618.0,34.5271,34.5364,34.4344,34.4437,70618.0
2023-12-28 11:20:00,37.15,37.18,37.13,37.16,66035.0,34.4344,34.4622,34.4159,34.4437,66035.0
2023-12-28 11:30:00,37.16,37.16,37.12,37.16,50495.0,34.4437,34.4437,34.4066,34.4437,50495.0
2023-12-28 11:40:00,37.16,37.19,37.13,37.19,54767.0,34.4437,34.4715,34.4159,34.4715,54767.0
2023-12-28 11:50:00,37.19,37.2,37.14,37.18,77423.0,34.4715,34.4808,34.4252,34.4622,77423.0
2023-12-28 12:00:00,37.18,37.25,37.17,37.24,99976.0,34.4622,34.5271,34.453,34.5179,99976.0
2023-12-28 12:10:00,37.23,37.24,37.16,37.19,117710.0,34.5086,34.5179,34.4437,34.4715,117710.0
2023-12-28 12:20:00,37.19,37.24,37.16,37.17,97959.0,34.4715,34.5179,34.4437,34.453,97959.0
2023-12-28 12:30:00,37.16,37.23,37.15,37.2,65727.0,34.4437,34.5086,34.4344,34.4808,65727.0
2023-12-28 12:40:00,37.2,37.22,37.18,37.19,44138.0,34.4808,34.4993,34.4622,34.4715,44138.0
2023-12-28 12:50:00,37.2,37.21,37.17,37.21,50710.0,34.4808,34.4901,34.453,34.4901,50710.0
2023-12-28 13:00:00,37.21,37.22,37.13,37.21,76388.0,34.4901,34.4993,34.4159,34.4901,76388.0
2023-12-28 13:10:00,37.21,37.23,37.18,37.22,41865.0,34.4901,34.5086,34.4622,34.4993,41865.0
2023-12-28 13:20:00,37.21,37.23,37.2,37.22,64022.0,34.4901,34.5086,34.4808,34.4993,64022.0
2023-12-28 13:30:00,37.22,37.28,37.21,37.24,51532.0,34.4993,34.5549,34.4901,34.5179,51532.0
2023-12-28 13:40:00,37.23,37.24,37.19,37.23,56182.0,34.5086,34.5179,34.4715,34.5086,56182.0
2023-12-28 13:50:00,37.23,37.24,37.21,37.24,41698.0,34.5086,34.5179,34.4901,34.5179,41698.0
2023-12-28 14:00:00,37.24,37.27,37.2,37.25,76368.0,34.5179,34.5457,34.4808,34.5271,76368.0
2023-12-28 14:10:00,37.25,37.27,37.21,37.23,61564.0,34.5271,34.5457,34.4901,34.5086,61564.0
2023-12-28 14:20:00,37.23,37.27,37.23,37.25,42333.0,34.5086,34.5457,34.5086,34.5271,42333.0
2023-12-28 14:30:00,37.25,37.29,37.24,37.26,43397.0,34.5271,34.5642,34.5179,34.5364,43397.0
2023-12-28 14:40:00,37.26,37.27,37.2,37.25,89792.0,34.5364,34.5457,34.4808,34.5271,89792.0
2023-12-28 14:50:00,37.25,37.26,37.22,37.23,76881.0,34.5271,34.5364,34.4993,34.5086,76881.0
2023-12-28 15:00:00,37.23,37.27,37.22,37.23,63368.0,34.5086,34.5457,34.4993,34.5086,63368.0
2023-12-28 15:10:00,37.23,37.27,37.18,37.26,111552.0,34.5086,34.5457,34.4622,34.5364,111552.0
2023-12-28 15:20:00,37.26,37.28,37.23,37.27,63344.0,34.5364,34.5549,34.5086,34.5457,63344.0
2023-12-28 15:30:00,37.27,37.31,37.26,37.28,116630.0,34.5457,34.5827,34.5364,34.5549,116630.0
2023-12-28 15:40:00,37.28,37.33,37.28,37.3,243995.0,34.5549,34.6013,34.5549,34.5735,243995.0
2023-12-28 15:50:00,37.3,37.34,37.24,37.3,496358.0,34.5735,34.6105,34.5179,34.5735,496358.0
2023-12-29 09:30:00,37.09,37.26,37.02,37.23,127147.0,34.3788,34.5364,34.3139,34.5086,127147.0
2023-12-29 09:40:00,37.23,37.3,37.16,37.28,101908.0,34.5086,34.5735,34.4437,34.5549,101908.0
2023-12-29 09:50:00,37.28,37.35,37.25,37.33,51416.0,34.5549,34.6198,34.5271,34.6013,51416.0
2023-12-29 10:00:00,37.34,37.35,37.25,37.26,70793.0,34.6105,34.6198,34.5271,34.5364,70793.0
2023-12-29 10:10:00,37.25,37.3,37.2,37.29,81809.0,34.5271,34.5735,34.4808,34.5642,81809.0
2023-12-29 10:20:00,37.29,37.31,37.21,37.23,66983.0,34.5642,34.5827,34.4901,34.5086,66983.0
2023-12-29 10:30:00,37.23,37.25,37.19,37.2,128554.0,34.5086,34.5271,34.4715,34.4808,128554.0
2023-12-29 10:40:00,37.2,37.21,37.04,37.12,105649.0,34.4808,34.4901,34.3325,34.4066,105649.0
2023-12-29 10:50:00,37.14,37.14,37.04,37.07,64950.0,34.4252,34.4252,34.3325,34.3603,64950.0
2023-12-29 11:00:00,37.07,37.11,37.02,37.05,74863.0,34.3603,34.3974,34.3139,34.3417,74863.0
2023-12-29 11:10:00,37.05,37.06,36.89,36.98,167599.0,34.3417,34.351,34.1934,34.2769,167599.0
2023-12-29 11:20:00,36.98,37.04,36.95,36.99,70456.0,34.2769,34.3325,34.2491,34.2861,70456.0
2023-12-29 11:30:00,37.0,37.05,36.99,37.02,60619.0,34.2954,34.3417,34.2861,34.3139,60619.0
2023-12-29 11:40:00,37.02,37.06,37.02,37.04,64664.0,34.3139,34.351,34.3139,34.3325,64664.0
2023-12-29 11:50:00,37.05,37.06,36.99,37.04,64178.0,34.3417,34.351,34.2861,34.3325,64178.0
2023-12-29 12:00:00,37.04,37.08,36.98,36.98,69441.0,34.3325,34.3696,34.2769,34.2769,69441.0
2023-12-29 12:10:00,36.98,37.0,36.92,36.98,95993.0,34.2769,34.2954,34.2212,34.2769,95993.0
2023-12-29 12:20:00,36.97,37.0,36.92,36.94,100143.0,34.2676,34.2954,34.2212,34.2398,100143.0
2023-12-29 12:30:00,36.94,37.0,36.92,36.99,76169.0,34.2398,34.2954,34.2212,34.2861,76169.0
2023-12-29 12:40:00,36.99,37.03,36.98,36.98,71976.0,34.2861,34.3232,34.2769,34.2769,71976.0
2023-12-29 12:50:00,36.98,37.06,36.97,37.02,73577.0,34.2769,34.351,34.2676,34.3139,73577.0
2023-12-29 13:00:00,37.02,37.03,36.97,37.01,43783.0,34.3139,34.3232,34.2676,34.3047,43783.0
2023-12-29 13:10:00,37.01,37.06,36.99,37.0,91072.0,34.3047,34.351,34.2861,34.2954,91072.0
2023-12-29 13:20:00,37.0,37.01,36.96,36.98,44671.0,34.2954,34.3047,34.2583,34.2769,44671.0
2023-12-29 13:30:00,36.99,37.06,36.98,37.05,66927.0,34.2861,34.351,34.2769,34.3417,66927.0
2023-12-29 13:40:00,37.05,37.07,37.03,37.07,44648.0,34.3417,34.3603,34.3232,34.3603,44648.0
2023-12-29 13:50:00,37.07,37.08,37.01,37.04,73854.0,34.3603,34.3696,34.3047,34.3325,73854.0
2023-12-29 14:00:00,37.04,37.05,37.0,37.03,60423.0,34.3325,34.3417,34.2954,34.3232,60423.0
2023-12-29 14:10:00,37.04,37.07,36.99,37.07,83247.0,34.3325,34.3603,34.2861,34.3603,83247.0
2023-12-29 14:20:00,37.07,37.11,37.05,37.06,49803.0,34.3603,34.3974,34.3417,34.351,49803.0
2023-12-29 14:30:00,37.05,37.1,37.05,37.09,56769.0,34.3417,34.3881,34.3417,34.3788,56769.0
2023-12-29 14:40:00,37.09,37.1,37.05,37.08,83870.0,34.3788,34.3881,34.3417,34.3696,83870.0
2023-12-29 14:50:00,37.08,37.11,37.07,37.09,46984.0,34.3696,34.3974,34.3603,34.3788,46984.0
2023-12-29 15:00:00,37.09,37.1,37.04,37.08,77243.0,34.3788,34.3881,34.3325,34.3696,77243.0
2023-12-29 15:10:00,37.08,37.12,37.05,37.09,81436.0,34.3696,34.4066,34.3417,34.3788,81436.0
2023-12-29 15:20:00,37.09,37.13,37.05,37.11,94760.0,34.3788,34.4159,34.3417,34.3974,94760.0
2023-12-29 15:30:00,37.11,37.12,37.07,37.11,101619.0,34.3974,34.4066,34.3603,34.3974,101619.0
2023-12-29 15:40:00,37.11,37.13,37.06,37.07,181960.0,34.3974,34.4159,34.351,34.3603,181960.0
2023-12-29 15:50:00,37.07,37.07,36.92,36.92,902746.0,34.3603,34.3603,34.2212,34.2212,902746.0
2024-01-02 09:30:00,36.63,36.77,36.52,36.61,198226.0,33.9524,34.0822,33.8505,33.9339,198226.0
2024-01-02 09:40:00,36.63,36.71,36.51,36.66,183346.0,33.9524,34.0266,33.8412,33.9803,183346.0
2024-01-02 09:50:00,36.65,36.84,36.6,36.84,126965.0,33.971,34.1471,33.9246,34.1471,126965.0
2024-01-02 10:00:00,36.83,36.94,36.82,36.93,125554.0,34.1378,34.2398,34.1286,34.2305,125554.0
2024-01-02 10:10:00,36.94,36.99,36.83,36.97,110414.0,34.2398,34.2861,34.1378,34.2676,110414.0
2024-01-02 10:20:00,36.97,37.02,36.85,36.9,177495.0,34.2676,34.3139,34.1564,34.2027,177495.0
2024-01-02 10:30:00,36.89,36.9,36.71,36.77,94738.0,34.1934,34.2027,34.0266,34.0822,94738.0
2024-01-02 10:40:00,36.77,37.09,36.75,37.03,275132.0,34.0822,34.3788,34.0637,34.3232,275132.0
2024-01-02 10:50:00,37.02,37.05,36.96,36.99,104604.0,34.3139,34.3417,34.2583,34.2861,104604.0
2024-01-02 11:00:00,36.99,37.07,36.96,37.03,77894.0,34.2861,34.3603,34.2583,34.3232,77894.0
2024-01-02 11:10:00,37.04,37.13,37.01,37.1,96515.0,34.3325,34.4159,34.3047,34.3881,96515.0
2024-01-02 11:20:00,37.1,37.2,37.07,37.18,109760.0,34.3881,34.4808,34.3603,34.4622,109760.0
2024-01-02 11:30:00,37.18,37.37,37.17,37.33,122528.0,34.4622,34.6384,34.453,34.6013,122528.0
2024-01-02 11:40:00,37.33,37.46,37.3,37.45,118221.0,34.6013,34.7218,34.5735,34.7125,118221.0
2024-01-02 11:50:00,37.45,37.5,37.41,37.47,122907.0,34.7125,34.7589,34.6754,34.731,122907.0
2024-01-02 12:00:00,37.47,37.48,37.41,37.46,84890.0,34.731,34.7403,34.6754,34.7218,84890.0
2024-01-02 12:10:00,37.46,37.52,37.42,37.52,138417.0,34.7218,34.7774,34.6847,34.7774,138417.0
2024-01-02 12:20:00,37.52,37.59,37.47,37.5,208185.0,34.7774,34.8423,34.731,34.7589,208185.0
2024-01-02 12:30:00,37.51,37.63,37.5,37.63,97062.0,34.7681,34.8794,34.7589,34.8794,97062.0
2024-01-02 12:40:00,37.63,37.65,37.55,37.59,113411.0,34.8794,34.8979,34.8052,34.8423,113411.0
2024-01-02 12:50:00,37.59,37.65,37.57,37.65,68108.0,34.8423,34.8979,34.8237,34.8979,68108.0
2024-01-02 13:00:00,37.65,37.66,37.57,37.59,92723.0,34.8979,34.9072,34.8237,34.8423,92723.0
2024-01-02 13:10:00,37.59,37.66,37.57,37.61,73536.0,34.8423,34.9072,34.8237,34.8608,73536.0
2024-01-02 13:20:00,37.62,37.68,37.61,37.64,53691.0,34.8701,34.9257,34.8608,34.8886,53691.0
2024-01-02 13:30:00,37.64,37.69,37.6,37.61,78678.0,34.8886,34.935,34.8515,34.8608,78678.0
2024-01-02 13:40:00,37.6,37.68,37.58,37.67,67520.0,34.8515,34.9257,34.833,34.9164,67520.0
2024-01-02 13:50:00,37.67,37.69,37.6,37.6,94581.0,34.9164,34.935,34.8515,34.8515,94581.0
2024-01-02 14:00:00,37.59,37.62,37.55,37.59,75519.0,34.8423,34.8701,34.8052,34.8423,75519.0
2024-01-02 14:10:00,37.58,37.61,37.48,37.52,72672.0,34.833,34.8608,34.7403,34.7774,72672.0
2024-01-02 14:20:00,37.51,37.52,37.47,37.48,126247.0,34.7681,34.7774,34.731,34.7403,126247.0
2024-01-02 14:30:00,37.48,37.49,37.39,37.42,108929.0,34.7403,34.7496,34.6569,34.6847,108929.0
2024-01-02 14:40:00,37.42,37.43,37.38,37.38,80904.0,34.6847,34.694,34.6476,34.6476,80904.0
2024-01-02 14:50:00,37.39,37.4,37.31,37.33,177644.0,34.6569,34.6662,34.5827,34.6013,177644.0
2024-01-02 15:00:00,37.33,37.38,37.28,37.34,173464.0,34.6013,34.6476,34.5549,34.6105,173464.0
2024-01-02 15:10:00,37.35,37.4,37.3,37.38,116290.0,34.6198,34.6662,34.5735,34.6476,116290.0
2024-01-02 15:20:00,37.38,37.4,37.33,37.35,100341.0,34.6476,34.6662,34.6013,34.6198,100341.0
2024-01-02 15:30:00,37.35,37.39,37.3,37.3,148314.0,34.6198,34.6569,34.5735,34.5735,148314.0
2024-01-02 15:40:00,37.31,37.31,37.23,37.23,224871.0,34.5827,34.5827,34.5086,34.5086,224871.0
2024-01-02 15:50:00,37.24,37.54,37.23,37.52,816128.0,34.5179,34.7959,34.5086,34.7774,816128.0
2024-01-03 09:30:00,37.06,37.07,36.42,36.49,345840.0,34.351,34.3603,33.7578,33.8227,345840.0
2024-01-03 09:40:00,36.49,36.62,36.32,36.4,300345.0,33.8227,33.9432,33.6651,33.7393,300345.0
2024-01-03 09:50:00,36.41,36.58,36.39,36.52,186722.0,33.7485,33.9061,33.73,33.8505,186722.0
2024-01-03 10:00:00,36.51,36.72,36.47,36.65,244651.0,33.8412,34.0359,33.8041,33.971,244651.0
2024-01-03 10:10:00,36.64,36.65,36.47,36.49,209574.0,33.9617,33.971,33.8041,33.8227,209574.0
2024-01-03 10:20:00,36.49,36.59,36.42,36.44,94190.0,33.8227,33.9154,33.7578,33.7763,94190.0
2024-01-03 10:30:00,36.44,36.5,36.38,36.41,170485.0,33.7763,33.832,33.7207,33.7485,170485.0
2024-01-03 10:40:00,36.4,36.44,36.23,36.35,271706.0,33.7393,33.7763,33.5817,33.6929,271706.0
2024-01-03 10:50:00,36.35,36.52,36.35,36.5,177541.0,33.6929,33.8505,33.6929,33.832,177541.0
2024-01-03 11:00:00,36.49,36.58,36.47,36.58,92499.0,33.8227,33.9061,33.8041,33.9061,92499.0
2024-01-03 11:10:00,36.59,36.6,36.53,36.54,83565.0,33.9154,33.9246,33.8598,33.869,83565.0
2024-01-03 11:20:00,36.54,36.57,36.49,36.55,83532.0,33.869,33.8968,33.8227,33.8783,83532.0
2024-01-03 11:30:00,36.55,36.62,36.52,36.57,114365.0,33.8783,33.9432,33.8505,33.8968,114365.0
2024-01-03 11:40:00,36.56,36.59,36.49,36.56,100331.0,33.8876,33.9154,33.8227,33.8876,100331.0
2024-01-03 11:50:00,36.55,36.6,36.55,36.57,74461.0,33.8783,33.9246,33.8783,33.8968,74461.0
2024-01-03 12:00:00,36.57,36.59,36.55,36.57,104426.0,33.8968,33.9154,33.8783,33.8968,104426.0
2024-01-03 12:10:00,36.58,36.64,36.56,36.61,88557.0,33.9061,33.9617,33.8876,33.9339,88557.0
2024-01-03 12:20:00,36.6,36.69,36.56,36.63,150778.0,33.9246,34.0081,33.8876,33.9524,150778.0
2024-01-03 12:30:00,36.64,36.69,36.6,36.69,50609.0,33.9617,34.0081,33.9246,34.0081,50609.0
2024-01-03 12:40:00,36.69,36.75,36.68,36.71,89931.0,34.0081,34.0637,33.9988,34.0266,89931.0
2024-01-03 12:50:00,36.71,36.74,36.69,36.73,44751.0,34.0266,34.0544,34.0081,34.0451,44751.0
2024-01-03 13:00:00,36.73,36.84,36.72,36.77,69608.0,34.0451,34.1471,34.0359,34.0822,69608.0
2024-01-03 13:10:00,36.77,36.86,36.77,36.82,52534.0,34.0822,34.1656,34.0822,34.1286,52534.0
2024-01-03 13:20:00,36.83,36.84,36.79,36.83,75369.0,34.1378,34.1471,34.1008,34.1378,75369.0
2024-01-03 13:30:00,36.83,36.84,36.77,36.8,44970.0,34.1378,34.1471,34.0822,34.11,44970.0
2024-01-03 13:40:00,36.8,36.8,36.74,36.77,86562.0,34.11,34.11,34.0544,34.0822,86562.0
2024-01-03 13:50:00,36.77,36.81,36.75,36.76,34895.0,34.0822,34.1193,34.0637,34.0729,34895.0
2024-01-03 14:00:00,36.75,36.84,36.63,36.7,144501.0,34.0637,34.1471,33.9524,34.0173,144501.0
2024-01-03 14:10:00,36.7,36.76,36.67,36.74,64933.0,34.0173,34.0729,33.9895,34.0544,64933.0
2024-01-03 14:20:00,36.74,36.87,36.68,36.86,88221.0,34.0544,34.1749,33.9988,34.1656,88221.0
2024-01-03 14:30:00,36.87,36.91,36.76,36.82,147038.0,34.1749,34.212,34.0729,34.1286,147038.0
2024-01-03 14:40:00,36.83,36.9,36.81,36.83,58453.0,34.1378,34.2027,34.1193,34.1378,58453.0
2024-01-03 14:50:00,36.83,36.84,36.76,36.77,48655.0,34.1378,34.1471,34.0729,34.0822,48655.0
2024-01-03 15:00:00,36.77,36.78,36.63,36.68,152848.0,34.0822,34.0915,33.9524,33.9988,152848.0
2024-01-03 15:10:00,36.67,36.68,36.55,36.56,165541.0,33.9895,33.9988,33.8783,33.8876,165541.0
2024-01-03 15:20:00,36.57,36.59,36.5,36.55,217004.0,33.8968,33.9154,33.832,33.8783,217004.0
2024-01-03 15:30:00,36.54,36.65,36.5,36.61,195924.0,33.869,33.971,33.832,33.9339,195924.0
2024-01-03 15:40:00,36.6,36.63,36.48,36.48,237849.0,33.9246,33.9524,33.8134,33.8134,237849.0
2024-01-03 15:50:00,36.48,36.55,36.43,36.5,1146540.0,33.8134,33.8783,33.7671,33.832,1146540.0
2024-01-04 09:30:00,37.06,37.27,36.78,37.07,444239.0,34.351,34.5457,34.0915,34.3603,444239.0
2024-01-04 09:40:00,37.06,37.14,36.99,37.0,140828.0,34.351,34.4252,34.2861,34.2954,140828.0
2024-01-04 09:50:00,37.02,37.21,37.0,37.15,152964.0,34.3139,34.4901,34.2954,34.4344,152964.0
2024-01-04 10:00:00,37.14,37.22,36.98,37.14,198086.0,34.4252,34.4993,34.2769,34.4252,198086.0
2024-01-04 10:10:00,37.14,37.14,37.03,37.09,121705.0,34.4252,34.4252,34.3232,34.3788,121705.0
2024-01-04 10:20:00,37.09,37.12,36.99,37.07,164050.0,34.3788,34.4066,34.2861,34.3603,164050.0
2024-01-04 10:30:00,37.07,37.19,37.04,37.15,112105.0,34.3603,34.4715,34.3325,34.4344,112105.0
2024-01-04 10:40:00,37.15,37.19,37.12,37.17,111607.0,34.4344,34.4715,34.4066,34.453,111607.0
2024-01-04 10:50:00,37.18,37.18,37.12,37.14,71059.0,34.4622,34.4622,34.4066,34.4252,71059.0
2024-01-04 11:00:00,37.13,37.27,37.13,37.23,183455.0,34.4159,34.5457,34.4159,34.5086,183455.0
2024-01-04 11:10:00,37.23,37.29,37.21,37.27,124965.0,34.5086,34.5642,34.4901,34.5457,124965.0
2024-01-04 11:20:00,37.28,37.31,37.21,37.23,108598.0,34.5549,34.5827,34.4901,34.5086,108598.0
2024-01-04 11:30:00,37.23,37.36,37.23,37.32,131917.0,34.5086,34.6291,34.5086,34.592,131917.0
2024-01-04 11:40:00,37.32,37.32,37.23,37.24,132234.0,34.592,34.592,34.5086,34.5179,132234.0
2024-01-04 11:50:00,37.24,37.24,37.16,37.22,84283.0,34.5179,34.5179,34.4437,34.4993,84283.0
2024-01-04 12:00:00,37.21,37.24,37.16,37.22,86435.0,34.4901,34.5179,34.4437,34.4993,86435.0
2024-01-04 12:10:00,37.22,37.34,37.21,37.34,75224.0,34.4993,34.6105,34.4901,34.6105,75224.0
2024-01-04 12:20:00,37.35,37.37,37.26,37.27,122037.0,34.6198,34.6384,34.5364,34.5457,122037.0
2024-01-04 12:30:00,37.26,37.26,37.11,37.12,65149.0,34.5364,34.5364,34.3974,34.4066,65149.0
2024-01-04 12:40:00,37.12,37.17,37.08,37.16,167224.0,34.4066,34.453,34.3696,34.4437,167224.0
2024-01-04 12:50:00,37.15,37.19,37.12,37.18,73780.0,34.4344,34.4715,34.4066,34.4622,73780.0
2024-01-04 13:00:00,37.18,37.22,37.16,37.19,92861.0,34.4622,34.4993,34.4437,34.4715,92861.0
2024-01-04 13:10:00,37.19,37.19,37.11,37.14,59011.0,34.4715,34.4715,34.3974,34.4252,59011.0
2024-01-04 13:20:00,37.14,37.16,37.12,37.12,61200.0,34.4252,34.4437,34.4066,34.4066,61200.0
2024-01-04 13:30:00,37.13,37.14,37.03,37.07,131236.0,34.4159,34.4252,34.3232,34.3603,131236.0
2024-01-04 13:40:00,37.08,37.12,37.06,37.11,72411.0,34.3696,34.4066,34.351,34.3974,72411.0
2024-01-04 13:50:00,37.11,37.12,37.06,37.12,65441.0,34.3974,34.4066,34.351,34.4066,65441.0
2024-01-04 14:00:00,37.11,37.15,37.06,37.08,92991.0,34.3974,34.4344,34.351,34.3696,92991.0
2024-01-04 14:10:00,37.08,37.09,37.01,37.07,117018.0,34.3696,34.3788,34.3047,34.3603,117018.0
2024-01-04 14:20:00,37.07,37.09,37.03,37.05,70658.0,34.3603,34.3788,34.3232,34.3417,70658.0
2024-01-04 14:30:00,37.05,37.09,37.02,37.08,77978.0,34.3417,34.3788,34.3139,34.3696,77978.0
2024-01-04 14:40:00,37.09,37.1,37.04,37.09,53765.0,34.3788,34.3881,34.3325,34.3788,53765.0
2024-01-04 14:50:00,37.09,37.15,37.05,37.08,82269.0,34.3788,34.4344,34.3417,34.3696,82269.0
2024-01-04 15:00:00,37.08,37.15,37.05,37.15,132020.0,34.3696,34.4344,34.3417,34.4344,132020.0
2024-01-04 15:10:00,37.15,37.16,37.06,37.09,117426.0,34.4344,34.4437,34.351,34.3788,117426.0
2024-01-04 15:20:00,37.09,37.1,37.05,37.09,82254.0,34.3788,34.3881,34.3417,34.3788,82254.0
2024-01-04 15:30:00,37.09,37.15,37.08,37.11,118713.0,34.3788,34.4344,34.3696,34.3974,118713.0
2024-01-04 15:40:00,37.11,37.14,37.05,37.05,197642.0,34.3974,34.4252,34.3417,34.3417,197642.0
2024-01-04 15:50:00,37.05,37.07,36.95,36.98,704921.0,34.3417,34.3603,34.2491,34.2769,704921.0
2024-01-05 09:30:00,36.9,37.14,36.77,37.09,175262.0,34.2027,34.4252,34.0822,34.3788,175262.0
2024-01-05 09:40:00,37.1,37.13,36.94,37.11,143631.0,34.3881,34.4159,34.2398,34.3974,143631.0
2024-01-05 09:50:00,37.12,37.34,37.11,37.29,220511.0,34.4066,34.6105,34.3974,34.5642,220511.0
2024-01-05 10:00:00,37.3,37.61,37.28,37.48,291830.0,34.5735,34.8608,34.5549,34.7403,291830.0
2024-01-05 10:10:00,37.48,37.55,37.4,37.44,231732.0,34.7403,34.8052,34.6662,34.7032,231732.0
2024-01-05 10:20:00,37.45,37.57,37.43,37.55,135962.0,34.7125,34.8237,34.694,34.8052,135962.0
2024-01-05 10:30:00,37.55,37.63,37.51,37.59,190897.0,34.8052,34.8794,34.7681,34.8423,190897.0
2024-01-05 10:40:00,37.59,37.76,37.55,37.74,339329.0,34.8423,34.9998,34.8052,34.9813,339329.0
2024-01-05 10:50:00,37.75,37.83,37.7,37.77,190082.0,34.9906,35.0647,34.9442,35.0091,190082.0
2024-01-05 11:00:00,37.79,37.82,37.7,37.77,170590.0,35.0277,35.0555,34.9442,35.0091,170590.0
2024-01-05 11:10:00,37.77,37.88,37.76,37.8,233321.0,35.0091,35.1111,34.9998,35.0369,233321.0
2024-01-05 11:20:00,37.8,37.83,37.73,37.77,87379.0,35.0369,35.0647,34.972,35.0091,87379.0
2024-01-05 11:30:00,37.77,37.8,37.72,37.8,101239.0,35.0091,35.0369,34.9628,35.0369,101239.0
2024-01-05 11:40:00,37.8,37.8,37.71,37.76,76368.0,35.0369,35.0369,34.9535,34.9998,76368.0
2024-01-05 11:50:00,37.77,37.81,37.71,37.8,115796.0,35.0091,35.0462,34.9535,35.0369,115796.0
2024-01-05 12:00:00,37.8,37.81,37.58,37.58,104070.0,35.0369,35.0462,34.833,34.833,104070.0
2024-01-05 12:10:00,37.57,37.66,37.54,37.6,112960.0,34.8237,34.9072,34.7959,34.8515,112960.0
2024-01-05 12:20:00,37.6,37.7,37.57,37.59,109793.0,34.8515,34.9442,34.8237,34.8423,109793.0
2024-01-05 12:30:00,37.59,37.59,37.45,37.46,113646.0,34.8423,34.8423,34.7125,34.7218,113646.0
2024-01-05 12:40:00,37.45,37.55,37.44,37.45,149641.0,34.7125,34.8052,34.7032,34.7125,149641.0
2024-01-05 12:50:00,37.45,37.51,37.44,37.45,98313.0,34.7125,34.7681,34.7032,34.7125,98313.0
2024-01-05 13:00:00,37.45,37.47,37.4,37.45,118438.0,34.7125,34.731,34.6662,34.7125,118438.0
2024-01-05 13:10:00,37.45,37.48,37.39,37.41,122753.0,34.7125,34.7403,34.6569,34.6754,122753.0
2024-01-05 13:20:00,37.41,37.53,37.4,37.52,171212.0,34.6754,34.7867,34.6662,34.7774,171212.0
2024-01-05 13:30:00,37.53,37.64,37.53,37.64,83285.0,34.7867,34.8886,34.7867,34.8886,83285.0
2024-01-05 13:40:00,37.65,37.66,37.6,37.61,43802.0,34.8979,34.9072,34.8515,34.8608,43802.0
2024-01-05 13:50:00,37.62,37.65,37.58,37.64,39763.0,34.8701,34.8979,34.833,34.8886,39763.0
2024-01-05 14:00:00,37.64,37.72,37.64,37.7,62783.0,34.8886,34.9628,34.8886,34.9442,62783.0
2024-01-05 14:10:00,37.71,37.74,37.67,37.69,88668.0,34.9535,34.9813,34.9164,34.935,88668.0
2024-01-05 14:20:00,37.7,37.75,37.69,37.72,62642.0,34.9442,34.9906,34.935,34.9628,62642.0
2024-01-05 14:30:00,37.71,37.78,37.71,37.74,85997.0,34.9535,35.0184,34.9535,34.9813,85997.0
2024-01-05 14:40:00,37.75,37.76,37.64,37.65,91918.0,34.9906,34.9998,34.8886,34.8979,91918.0
2024-01-05 14:50:00,37.65,37.67,37.54,37.57,80935.0,34.8979,34.9164,34.7959,34.8237,80935.0
2024-01-05 15:00:00,37.57,37.59,37.5,37.55,112185.0,34.8237,34.8423,34.7589,34.8052,112185.0
2024-01-05 15:10:00,37.55,37.62,37.54,37.57,131403.0,34.8052,34.8701,34.7959,34.8237,131403.0
2024-01-05 15:20:00,37.57,37.61,37.52,37.58,101339.0,34.8237,34.8608,34.7774,34.833,101339.0
2024-01-05 15:30:00,37.59,37.59,37.49,37.54,105534.0,34.8423,34.8423,34.7496,34.7959,105534.0
2024-01-05 15:40:00,37.54,37.62,37.52,37.57,161999.0,34.7959,34.8701,34.7774,34.8237,161999.0
2024-01-05 15:50:00,37.57,37.64,37.54,37.59,534148.0,34.8237,34.8886,34.7959,34.8423,534148.0
2024-01-08 09:30:00,37.48,37.59,37.35,37.44,288804.0,34.7403,34.8423,34.6198,34.7032,288804.0
2024-01-08 09:40:00,37.44,37.45,37.25,37.26,285608.0,34.7032,34.7125,34.5271,34.5364,285608.0
2024-01-08 09:50:00,37.26,37.45,37.25,37.4,113903.0,34.5364,34.7125,34.5271,34.6662,113903.0
2024-01-08 10:00:00,37.4,37.45,37.3,37.32,111522.0,34.6662,34.7125,34.5735,34.592,111522.0
2024-01-08 10:10:00,37.32,37.43,37.26,37.4,240828.0,34.592,34.694,34.5364,34.6662,240828.0
2024-01-08 10:20:00,37.4,37.56,37.35,37.55,106950.0,34.6662,34.8145,34.6198,34.8052,106950.0
2024-01-08 10:30:00,37.55,37.62,37.52,37.58,194602.0,34.8052,34.8701,34.7774,34.833,194602.0
2024-01-08 10:40:00,37.58,37.62,37.49,37.61,115151.0,34.833,34.8701,34.7496,34.8608,115151.0
2024-01-08 10:50:00,37.6,37.61,37.53,37.55,73543.0,34.8515,34.8608,34.7867,34.8052,73543.0
2024-01-08 11:00:00,37.55,37.62,37.52,37.55,71499.0,34.8052,34.8701,34.7774,34.8052,71499.0
2024-01-08 11:10:00,37.55,37.56,37.5,37.56,74010.0,34.8052,34.8145,34.7589,34.8145,74010.0
2024-01-08 11:20:00,37.56,37.6,37.54,37.59,151660.0,34.8145,34.8515,34.7959,34.8423,151660.0
2024-01-08 11:30:00,37.59,37.63,37.57,37.6,69303.0,34.8423,34.8794,34.8237,34.8515,69303.0
2024-01-08 11:40:00,37.59,37.62,37.54,37.56,41681.0,34.8423,34.8701,34.7959,34.8145,41681.0
2024-01-08 11:50:00,37.55,37.61,37.52,37.61,101971.0,34.8052,34.8608,34.7774,34.8608,101971.0
2024-01-08 12:00:00,37.62,37.7,37.61,37.63,232368.0,34.8701,34.9442,34.8608,34.8794,232368.0
2024-01-08 12:10:00,37.63,37.67,37.59,37.6,187121.0,34.8794,34.9164,34.8423,34.8515,187121.0
2024-01-08 12:20:00,37.6,37.6,37.54,37.6,53863.0,34.8515,34.8515,34.7959,34.8515,53863.0
2024-01-08 12:30:00,37.59,37.6,37.55,37.56,221507.0,34.8423,34.8515,34.8052,34.8145,221507.0
2024-01-08 12:40:00,37.55,37.59,37.52,37.52,170707.0,34.8052,34.8423,34.7774,34.7774,170707.0
2024-01-08 12:50:00,37.53,37.58,37.52,37.55,59594.0,34.7867,34.833,34.7774,34.8052,59594.0
2024-01-08 13:00:00,37.55,37.61,37.54,37.56,96507.0,34.8052,34.8608,34.7959,34.8145,96507.0
2024-01-08 13:10:00,37.56,37.56,37.51,37.53,82048.0,34.8145,34.8145,34.7681,34.7867,82048.0
2024-01-08 13:20:00,37.53,37.61,37.52,37.54,56591.0,34.7867,34.8608,34.7774,34.7959,56591.0
2024-01-08 13:30:00,37.54,37.61,37.53,37.59,38958.0,34.7959,34.8608,34.7867,34.8423,38958.0
2024-01-08 13:40:00,37.59,37.66,37.57,37.64,108875.0,34.8423,34.9072,34.8237,34.8886,108875.0
2024-01-08 13:50:00,37.64,37.69,37.61,37.68,71875.0,34.8886,34.935,34.8608,34.9257,71875.0
2024-01-08 14:00:00,37.67,37.75,37.66,37.74,85798.0,34.9164,34.9906,34.9072,34.9813,85798.0
2024-01-08 14:10:00,37.74,37.84,37.74,37.8,84763.0,34.9813,35.074,34.9813,35.0369,84763.0
2024-01-08 14:20:00,37.8,37.9,37.79,37.88,135834.0,35.0369,35.1296,35.0277,35.1111,135834.0
2024-01-08 14:30:00,37.87,37.93,37.87,37.89,50201.0,35.1018,35.1574,35.1018,35.1203,50201.0
2024-01-08 14:40:00,37.89,37.92,37.87,37.9,80477.0,35.1203,35.1482,35.1018,35.1296,80477.0
2024-01-08 14:50:00,37.91,37.95,37.9,37.92,72581.0,35.1389,35.176,35.1296,35.1482,72581.0
2024-01-08 15:00:00,37.92,37.93,37.87,37.89,86557.0,35.1482,35.1574,35.1018,35.1203,86557.0
2024-01-08 15:10:00,37.9,37.9,37.8,37.87,147078.0,35.1296,35.1296,35.0369,35.1018,147078.0
2024-01-08 15:20:00,37.87,37.88,37.81,37.84,102924.0,35.1018,35.1111,35.0462,35.074,102924.0
2024-01-08 15:30:00,37.84,37.91,37.81,37.9,148085.0,35.074,35.1389,35.0462,35.1296,148085.0
2024-01-08 15:40:00,37.9,37.93,37.81,37.84,219385.0,35.1296,35.1574,35.0462,35.074,219385.0
2024-01-08 15:50:00,37.85,38.01,37.84,38.0,628873.0,35.0833,35.2316,35.074,35.2223,628873.0
2024-01-09 09:30:00,37.57,37.7,37.38,37.63,274349.0,34.8237,34.9442,34.6476,34.8794,274349.0
2024-01-09 09:40:00,37.64,37.79,37.59,37.6,187027.0,34.8886,35.0277,34.8423,34.8515,187027.0
2024-01-09 09:50:00,37.61,37.78,37.6,37.77,132425.0,34.8608,35.0184,34.8515,35.0091,132425.0
2024-01-09 10:00:00,37.77,37.87,37.52,37.64,336190.0,35.0091,35.1018,34.7774,34.8886,336190.0
2024-01-09 10:10:00,37.64,37.72,37.58,37.62,137189.0,34.8886,34.9628,34.833,34.8701,137189.0
2024-01-09 10:20:00,37.63,37.76,37.61,37.73,70918.0,34.8794,34.9998,34.8608,34.972,70918.0
2024-01-09 10:30:00,37.73,37.75,37.67,37.73,74599.0,34.972,34.9906,34.9164,34.972,74599.0
2024-01-09 10:40:00,37.73,37.76,37.64,37.69,58112.0,34.972,34.9998,34.8886,34.935,58112.0
2024-01-09 10:50:00,37.69,37.71,37.59,37.59,85455.0,34.935,34.9535,34.8423,34.8423,85455.0
2024-01-09 11:00:00,37.59,37.68,37.59,37.64,70340.0,34.8423,34.9257,34.8423,34.8886,70340.0
2024-01-09 11:10:00,37.63,37.67,37.63,37.66,66511.0,34.8794,34.9164,34.8794,34.9072,66511.0
2024-01-09 11:20:00,37.66,37.79,37.65,37.77,74960.0,34.9072,35.0277,34.8979,35.0091,74960.0
2024-01-09 11:30:00,37.77,37.81,37.7,37.7,130415.0,35.0091,35.0462,34.9442,34.9442,130415.0
2024-01-09 11:40:00,37.7,37.74,37.67,37.7,59337.0,34.9442,34.9813,34.9164,34.9442,59337.0
2024-01-09 11:50:00,37.7,37.75,37.69,37.75,52644.0,34.9442,34.9906,34.935,34.9906,52644.0
2024-01-09 12:00:00,37.74,37.79,37.7,37.79,54794.0,34.9813,35.0277,34.9442,35.0277,54794.0
2024-01-09 12:10:00,37.79,37.79,37.74,37.75,48688.0,35.0277,35.0277,34.9813,34.9906,48688.0
2024-01-09 12:20:00,37.74,37.78,37.73,37.78,47914.0,34.9813,35.0184,34.972,35.0184,47914.0
2024-01-09 12:30:00,37.78,37.79,37.73,37.73,53099.0,35.0184,35.0277,34.972,34.972,53099.0
2024-01-09 12:40:00,37.73,37.76,37.7,37.71,44434.0,34.972,34.9998,34.9442,34.9535,44434.0
2024-01-09 12:50:00,37.71,37.73,37.69,37.72,36978.0,34.9535,34.972,34.935,34.9628,36978.0
2024-01-09 13:00:00,37.72,37.78,37.69,37.7,70448.0,34.9628,35.0184,34.935,34.9442,70448.0
2024-01-09 13:10:00,37.7,37.73,37.67,37.7,62721.0,34.9442,34.972,34.9164,34.9442,62721.0
2024-01-09 13:20:00,37.69,37.72,37.6,37.64,99288.0,34.935,34.9628,34.8515,34.8886,99288.0
2024-01-09 13:30:00,37.65,37.67,37.6,37.67,64670.0,34.8979,34.9164,34.8515,34.9164,64670.0
2024-01-09 13:40:00,37.66,37.75,37.65,37.73,67444.0,34.9072,34.9906,34.8979,34.972,67444.0
2024-01-09 13:50:00,37.73,37.8,37.69,37.7,93425.0,34.972,35.0369,34.935,34.9442,93425.0
2024-01-09 14:00:00,37.7,37.74,37.68,37.72,103604.0,34.9442,34.9813,34.9257,34.9628,103604.0
2024-01-09 14:10:00,37.71,37.73,37.58,37.59,105425.0,34.9535,34.972,34.833,34.8423,105425.0
2024-01-09 14:20:00,37.59,37.63,37.55,37.58,89885.0,34.8423,34.8794,34.8052,34.833,89885.0
2024-01-09 14:30:00,37.58,37.6,37.55,37.58,76641.0,34.833,34.8515,34.8052,34.833,76641.0
2024-01-09 14:40:00,37.58,37.63,37.56,37.63,81729.0,34.833,34.8794,34.8145,34.8794,81729.0
2024-01-09 14:50:00,37.63,37.65,37.59,37.62,88214.0,34.8794,34.8979,34.8423,34.8701,88214.0
2024-01-09 15:00:00,37.62,37.67,37.6,37.62,184657.0,34.8701,34.9164,34.8515,34.8701,184657.0
2024-01-09 15:10:00,37.62,37.69,37.61,37.64,183847.0,34.8701,34.935,34.8608,34.8886,183847.0
2024-01-09 15:20:00,37.63,37.71,37.62,37.68,160673.0,34.8794,34.9535,34.8701,34.9257,160673.0
2024-01-09 15:30:00,37.68,37.7,37.62,37.66,173460.0,34.9257,34.9442,34.8701,34.9072,173460.0
2024-01-09 15:40:00,37.66,37.69,37.63,37.67,277181.0,34.9072,34.935,34.8794,34.9164,277181.0
2024-01-09 15:50:00,37.67,37.73,37.65,37.68,811196.0,34.9164,34.972,34.8979,34.9257,811196.0
2024-01-10 09:30:00,37.61,37.68,37.37,37.58,311965.0,34.8608,34.9257,34.6384,34.833,311965.0
2024-01-10 09:40:00,37.58,37.6,37.42,37.49,128334.0,34.833,34.8515,34.6847,34.7496,128334.0
2024-01-10 09:50:00,37.48,37.53,37.37,37.39,115346.0,34.7403,34.7867,34.6384,34.6569,115346.0
2024-01-10 10:00:00,37.39,37.41,37.19,37.29,271842.0,34.6569,34.6754,34.4715,34.5642,271842.0
2024-01-10 10:10:00,37.3,37.42,37.28,37.38,104799.0,34.5735,34.6847,34.5549,34.6476,104799.0
2024-01-10 10:20:00,37.37,37.5,37.36,37.5,90550.0,34.6384,34.7589,34.6291,34.7589,90550.0
2024-01-10 10:30:00,37.5,37.61,37.49,37.61,136111.0,34.7589,34.8608,34.7496,34.8608,136111.0
2024-01-10 10:40:00,37.61,37.61,37.48,37.57,75557.0,34.8608,34.8608,34.7403,34.8237,75557.0
2024-01-10 10:50:00,37.57,37.58,37.52,37.58,79681.0,34.8237,34.833,34.7774,34.833,79681.0
2024-01-10 11:00:00,37.58,37.59,37.51,37.57,75019.0,34.833,34.8423,34.7681,34.8237,75019.0
2024-01-10 11:10:00,37.57,37.6,37.54,37.58,70209.0,34.8237,34.8515,34.7959,34.833,70209.0
2024-01-10 11:20:00,37.59,37.61,37.56,37.59,93152.0,34.8423,34.8608,34.8145,34.8423,93152.0
2024-01-10 11:30:00,37.6,37.63,37.56,37.61,75670.0,34.8515,34.8794,34.8145,34.8608,75670.0
2024-01-10 11:40:00,37.61,37.61,37.56,37.59,52527.0,34.8608,34.8608,34.8145,34.8423,52527.0
2024-01-10 11:50:00,37.59,37.6,37.53,37.59,78170.0,34.8423,34.8515,34.7867,34.8423,78170.0
2024-01-10 12:00:00,37.59,37.59,37.49,37.53,60602.0,34.8423,34.8423,34.7496,34.7867,60602.0
2024-01-10 12:10:00,37.52,37.54,37.46,37.47,53477.0,34.7774,34.7959,34.7218,34.731,53477.0
2024-01-10 12:20:00,37.47,37.5,37.44,37.48,71674.0,34.731,34.7589,34.7032,34.7403,71674.0
2024-01-10 12:30:00,37.48,37.5,37.44,37.5,35163.0,34.7403,34.7589,34.7032,34.7589,35163.0
2024-01-10 12:40:00,37.5,37.54,37.49,37.53,120858.0,34.7589,34.7959,34.7496,34.7867,120858.0
2024-01-10 12:50:00,37.52,37.55,37.51,37.51,102683.0,34.7774,34.8052,34.7681,34.7681,102683.0
2024-01-10 13:00:00,37.52,37.63,37.48,37.59,87101.0,34.7774,34.8794,34.7403,34.8423,87101.0
2024-01-10 13:10:00,37.59,37.6,37.52,37.59,89207.0,34.8423,34.8515,34.7774,34.8423,89207.0
2024-01-10 13:20:00,37.59,37.6,37.54,37.55,110221.0,34.8423,34.8515,34.7959,34.8052,110221.0
2024-01-10 13:30:00,37.55,37.57,37.5,37.52,92163.0,34.8052,34.8237,34.7589,34.7774,92163.0
2024-01-10 13:40:00,37.52,37.59,37.52,37.59,148511.0,34.7774,34.8423,34.7774,34.8423,148511.0
2024-01-10 13:50:00,37.59,37.66,37.58,37.63,86947.0,34.8423,34.9072,34.833,34.8794,86947.0
2024-01-10 14:00:00,37.63,37.64,37.58,37.63,96127.0,34.8794,34.8886,34.833,34.8794,96127.0
2024-01-10 14:10:00,37.63,37.74,37.63,37.7,140641.0,34.8794,34.9813,34.8794,34.9442,140641.0
2024-01-10 14:20:00,37.69,37.75,37.68,37.73,285224.0,34.935,34.9906,34.9257,34.972,285224.0
2024-01-10 14:30:00,37.73,37.79,37.72,37.79,149925.0,34.972,35.0277,34.9628,35.0277,149925.0
2024-01-10 14:40:00,37.79,37.86,37.78,37.78,200561.0,35.0277,35.0925,35.0184,35.0184,200561.0
2024-01-10 14:50:00,37.78,37.81,37.74,37.78,95381.0,35.0184,35.0462,34.9813,35.0184,95381.0
2024-01-10 15:00:00,37.78,37.83,37.75,37.83,115392.0,35.0184,35.0647,34.9906,35.0647,115392.0
2024-01-10 15:10:00,37.83,37.86,37.74,37.75,153035.0,35.0647,35.0925,34.9813,34.9906,153035.0
2024-01-10 15:20:00,37.75,37.76,37.66,37.67,123200.0,34.9906,34.9998,34.9072,34.9164,123200.0
2024-01-10 15:30:00,37.67,37.74,37.63,37.7,156316.0,34.9164,34.9813,34.8794,34.9442,156316.0
2024-01-10 15:40:00,37.7,37.71,37.62,37.63,285277.0,34.9442,34.9535,34.8701,34.8794,285277.0
2024-01-10 15:50:00,37.63,37.77,37.62,37.72,716686.0,34.8794,35.0091,34.8701,34.9628,716686.0
2024-01-11 09:30:00,37.46,37.55,37.16,37.22,370451.0,34.7218,34.8052,34.4437,34.4993,370451.0
2024-01-11 09:40:00,37.22,37.33,37.15,37.16,251147.0,34.4993,34.6013,34.4344,34.4437,251147.0
2024-01-11 09:50:00,37.16,37.18,36.9,36.94,289243.0,34.4437,34.4622,34.2027,34.2398,289243.0
2024-01-11 10:00:00,36.94,36.94,36.48,36.51,305181.0,34.2398,34.2398,33.8134,33.8412,305181.0
2024-01-11 10:10:00,36.51,36.65,36.47,36.64,203619.0,33.8412,33.971,33.8041,33.9617,203619.0
2024-01-11 10:20:00,36.65,36.77,36.6,36.7,214536.0,33.971,34.0822,33.9246,34.0173,214536.0
2024-01-11 10:30:00,36.7,36.79,36.59,36.78,134106.0,34.0173,34.1008,33.9154,34.0915,134106.0
2024-01-11 10:40:00,36.78,36.84,36.75,36.77,92993.0,34.0915,34.1471,34.0637,34.0822,92993.0
2024-01-11 10:50:00,36.77,36.81,36.68,36.79,143705.0,34.0822,34.1193,33.9988,34.1008,143705.0
2024-01-11 11:00:00,36.79,36.8,36.64,36.67,104651.0,34.1008,34.11,33.9617,33.9895,104651.0
2024-01-11 11:10:00,36.68,36.76,36.61,36.67,209120.0,33.9988,34.0729,33.9339,33.9895,209120.0
2024-01-11 11:20:00,36.66,36.72,36.63,36.68,86292.0,33.9803,34.0359,33.9524,33.9988,86292.0
2024-01-11 11:30:00,36.69,36.77,36.65,36.67,101879.0,34.0081,34.0822,33.971,33.9895,101879.0
2024-01-11 11:40:00,36.67,36.79,36.66,36.76,61645.0,33.9895,34.1008,33.9803,34.0729,61645.0
2024-01-11 11:50:00,36.75,36.77,36.63,36.67,67675.0,34.0637,34.0822,33.9524,33.9895,67675.0
2024-01-11 12:00:00,36.66,36.82,36.66,36.8,103999.0,33.9803,34.1286,33.9803,34.11,103999.0
2024-01-11 12:10:00,36.79,36.8,36.75,36.77,69838.0,34.1008,34.11,34.0637,34.0822,69838.0
2024-01-11 12:20:00,36.76,36.82,36.74,36.75,160413.0,34.0729,34.1286,34.0544,34.0637,160413.0
2024-01-11 12:30:00,36.76,36.83,36.75,36.83,95815.0,34.0729,34.1378,34.0637,34.1378,95815.0
2024-01-11 12:40:00,36.83,36.92,36.82,36.89,57504.0,34.1378,34.2212,34.1286,34.1934,57504.0
2024-01-11 12:50:00,36.89,36.91,36.84,36.89,139948.0,34.1934,34.212,34.1471,34.1934,139948.0
2024-01-11 13:00:00,36.89,37.04,36.89,37.04,99863.0,34.1934,34.3325,34.1934,34.3325,99863.0
2024-01-11 13:10:00,37.04,37.06,36.98,37.04,77998.0,34.3325,34.351,34.2769,34.3325,77998.0
2024-01-11 13:20:00,37.04,37.05,36.98,37.01,78768.0,34.3325,34.3417,34.2769,34.3047,78768.0
2024-01-11 13:30:00,37.01,37.02,36.94,36.98,90382.0,34.3047,34.3139,34.2398,34.2769,90382.0
2024-01-11 13:40:00,36.98,37.0,36.94,36.98,104767.0,34.2769,34.2954,34.2398,34.2769,104767.0
2024-01-11 13:50:00,36.98,37.04,36.94,37.01,145541.0,34.2769,34.3325,34.2398,34.3047,145541.0
2024-01-11 14:00:00,37.01,37.06,36.94,36.95,116933.0,34.3047,34.351,34.2398,34.2491,116933.0
2024-01-11 14:10:00,36.95,37.01,36.92,36.93,98036.0,34.2491,34.3047,34.2212,34.2305,98036.0
2024-01-11 14:20:00,36.92,37.04,36.91,37.02,94292.0,34.2212,34.3325,34.212,34.3139,94292.0
2024-01-11 14:30:00,37.02,37.07,36.98,37.01,131876.0,34.3139,34.3603,34.2769,34.3047,131876.0
2024-01-11 14:40:00,37.02,37.06,37.0,37.04,112141.0,34.3139,34.351,34.2954,34.3325,112141.0
2024-01-11 14:50:00,37.04,37.1,37.03,37.06,121786.0,34.3325,34.3881,34.3232,34.351,121786.0
2024-01-11 15:00:00,37.07,37.09,37.02,37.05,149988.0,34.3603,34.3788,34.3139,34.3417,149988.0
2024-01-11 15:10:00,37.05,37.12,37.0,37.04,159444.0,34.3417,34.4066,34.2954,34.3325,159444.0
2024-01-11 15:20:00,37.04,37.17,37.03,37.12,148538.0,34.3325,34.453,34.3232,34.4066,148538.0
2024-01-11 15:30:00,37.11,37.21,37.1,37.18,235692.0,34.3974,34.4901,34.3881,34.4622,235692.0
2024-01-11 15:40:00,37.18,37.25,37.17,37.23,407569.0,34.4622,34.5271,34.453,34.5086,407569.0
2024-01-11 15:50:00,37.23,37.4,37.17,37.33,1434167.0,34.5086,34.6662,34.453,34.6013,1434167.0
2024-01-12 09:30:00,37.44,37.57,37.34,37.56,278044.0,34.7032,34.8237,34.6105,34.8145,278044.0
2024-01-12 09:40:00,37.56,37.63,37.38,37.39,261680.0,34.8145,34.8794,34.6476,34.6569,261680.0
2024-01-12 09:50:00,37.4,37.5,37.16,37.18,128838.0,34.6662,34.7589,34.4437,34.4622,128838.0
2024-01-12 10:00:00,37.18,37.18,37.0,37.11,186461.0,34.4622,34.4622,34.2954,34.3974,186461.0
2024-01-12 10:10:00,37.11,37.14,36.89,36.91,181370.0,34.3974,34.4252,34.1934,34.212,181370.0
2024-01-12 10:20:00,36.92,37.01,36.87,36.88,91058.0,34.2212,34.3047,34.1749,34.1842,91058.0
2024-01-12 10:30:00,36.89,36.95,36.79,36.81,85335.0,34.1934,34.2491,34.1008,34.1193,85335.0
2024-01-12 10:40:00,36.81,36.84,36.65,36.66,167355.0,34.1193,34.1471,33.971,33.9803,167355.0
2024-01-12 10:50:00,36.66,36.68,36.45,36.55,178015.0,33.9803,33.9988,33.7856,33.8783,178015.0
2024-01-12 11:00:00,36.55,36.65,36.54,36.64,71000.0,33.8783,33.971,33.869,33.9617,71000.0
2024-01-12 11:10:00,36.63,36.67,36.6,36.61,115104.0,33.9524,33.9895,33.9246,33.9339,115104.0
2024-01-12 11:20:00,36.6,36.8,36.59,36.76,189002.0,33.9246,34.11,33.9154,34.0729,189002.0
2024-01-12 11:30:00,36.77,36.81,36.57,36.62,101418.0,34.0822,34.1193,33.8968,33.9432,101418.0
2024-01-12 11:40:00,36.61,36.64,36.57,36.58,62710.0,33.9339,33.9617,33.8968,33.9061,62710.0
2024-01-12 11:50:00,36.58,36.61,36.51,36.53,81086.0,33.9061,33.9339,33.8412,33.8598,81086.0
2024-01-12 12:00:00,36.53,36.56,36.48,36.51,47750.0,33.8598,33.8876,33.8134,33.8412,47750.0
2024-01-12 12:10:00,36.51,36.6,36.5,36.59,61132.0,33.8412,33.9246,33.832,33.9154,61132.0
2024-01-12 12:20:00,36.59,36.62,36.53,36.59,148010.0,33.9154,33.9432,33.8598,33.9154,148010.0
2024-01-12 12:30:00,36.59,36.66,36.58,36.62,62212.0,33.9154,33.9803,33.9061,33.9432,62212.0
2024-01-12 12:40:00,36.62,36.76,36.62,36.73,116675.0,33.9432,34.0729,33.9432,34.0451,116675.0
2024-01-12 12:50:00,36.73,36.81,36.71,36.8,135429.0,34.0451,34.1193,34.0266,34.11,135429.0
2024-01-12 13:00:00,36.8,36.88,36.8,36.88,162397.0,34.11,34.1842,34.11,34.1842,162397.0
2024-01-12 13:10:00,36.88,36.89,36.84,36.89,174334.0,34.1842,34.1934,34.1471,34.1934,174334.0
2024-01-12 13:20:00,36.88,36.94,36.86,36.89,106180.0,34.1842,34.2398,34.1656,34.1934,106180.0
2024-01-12 13:30:00,36.89,36.91,36.85,36.9,55707.0,34.1934,34.212,34.1564,34.2027,55707.0
2024-01-12 13:40:00,36.9,36.91,36.82,36.85,93940.0,34.2027,34.212,34.1286,34.1564,93940.0
2024-01-12 13:50:00,36.85,36.88,36.82,36.88,86583.0,34.1564,34.1842,34.1286,34.1842,86583.0
2024-01-12 14:00:00,36.87,36.93,36.86,36.93,44289.0,34.1749,34.2305,34.1656,34.2305,44289.0
2024-01-12 14:10:00,36.93,36.97,36.92,36.93,54700.0,34.2305,34.2676,34.2212,34.2305,54700.0
2024-01-12 14:20:00,36.93,36.93,36.85,36.9,78557.0,34.2305,34.2305,34.1564,34.2027,78557.0
2024-01-12 14:30:00,36.91,36.91,36.78,36.81,86676.0,34.212,34.212,34.0915,34.1193,86676.0
2024-01-12 14:40:00,36.82,36.83,36.75,36.78,90529.0,34.1286,34.1378,34.0637,34.0915,90529.0
2024-01-12 14:50:00,36.78,36.82,36.73,36.75,62857.0,34.0915,34.1286,34.0451,34.0637,62857.0
2024-01-12 15:00:00,36.75,36.85,36.73,36.79,99481.0,34.0637,34.1564,34.0451,34.1008,99481.0
2024-01-12 15:10:00,36.79,36.81,36.73,36.75,109046.0,34.1008,34.1193,34.0451,34.0637,109046.0
2024-01-12 15:20:00,36.75,36.78,36.7,36.77,102333.0,34.0637,34.0915,34.0173,34.0822,102333.0
2024-01-12 15:30:00,36.76,36.84,36.75,36.79,175365.0,34.0729,34.1471,34.0637,34.1008,175365.0
2024-01-12 15:40:00,36.79,36.82,36.75,36.82,151628.0,34.1008,34.1286,34.0637,34.1286,151628.0
2024-01-12 15:50:00,36.81,36.83,36.72,36.75,586263.0,34.1193,34.1378,34.0359,34.0637,586263.0
2024-01-16 09:30:00,36.21,36.26,35.73,35.81,436849.0,33.5631,33.6095,33.1182,33.1924,436849.0
2024-01-16 09:40:00,35.82,35.97,35.74,35.97,205306.0,33.2017,33.3407,33.1275,33.3407,205306.0
2024-01-16 09:50:00,35.98,36.04,35.84,35.87,233944.0,33.35,33.4056,33.2202,33.248,233944.0
2024-01-16 10:00:00,35.87,36.01,35.86,35.98,170793.0,33.248,33.3778,33.2387,33.35,170793.0
2024-01-16 10:10:00,35.99,36.16,35.98,36.13,135053.0,33.3592,33.5168,33.35,33.489,135053.0
2024-01-16 10:20:00,36.12,36.21,36.06,36.09,238050.0,33.4797,33.5631,33.4241,33.4519,238050.0
2024-01-16 10:30:00,36.09,36.19,36.05,36.13,201532.0,33.4519,33.5446,33.4148,33.489,201532.0
2024-01-16 10:40:00,36.13,36.21,36.09,36.2,188354.0,33.489,33.5631,33.4519,33.5539,188354.0
2024-01-16 10:50:00,36.2,36.27,36.1,36.22,181443.0,33.5539,33.6188,33.4612,33.5724,181443.0
2024-01-16 11:00:00,36.22,36.25,36.03,36.17,285083.0,33.5724,33.6002,33.3963,33.5261,285083.0
2024-01-16 11:10:00,36.17,36.31,36.16,36.29,117952.0,33.5261,33.6558,33.5168,33.6373,117952.0
2024-01-16 11:20:00,36.3,36.42,36.28,36.3,143697.0,33.6466,33.7578,33.628,33.6466,143697.0
2024-01-16 11:30:00,36.3,36.35,36.27,36.34,114233.0,33.6466,33.6929,33.6188,33.6836,114233.0
2024-01-16 11:40:00,36.33,36.34,36.27,36.29,76714.0,33.6744,33.6836,33.6188,33.6373,76714.0
2024-01-16 11:50:00,36.3,36.35,36.27,36.32,80111.0,33.6466,33.6929,33.6188,33.6651,80111.0
2024-01-16 12:00:00,36.32,36.32,36.14,36.18,206379.0,33.6651,33.6651,33.4983,33.5353,206379.0
2024-01-16 12:10:00,36.18,36.22,36.12,36.13,78921.0,33.5353,33.5724,33.4797,33.489,78921.0
2024-01-16 12:20:00,36.13,36.21,36.09,36.09,167281.0,33.489,33.5631,33.4519,33.4519,167281.0
2024-01-16 12:30:00,36.1,36.16,36.07,36.12,139611.0,33.4612,33.5168,33.4334,33.4797,139611.0
2024-01-16 12:40:00,36.12,36.13,36.01,36.02,208456.0,33.4797,33.489,33.3778,33.387,208456.0
2024-01-16 12:50:00,36.02,36.13,36.02,36.06,120240.0,33.387,33.489,33.387,33.4241,120240.0
2024-01-16 13:00:00,36.06,36.14,36.04,36.14,81982.0,33.4241,33.4983,33.4056,33.4983,81982.0
2024-01-16 13:10:00,36.14,36.22,36.11,36.19,81145.0,33.4983,33.5724,33.4705,33.5446,81145.0
2024-01-16 13:20:00,36.19,36.2,36.12,36.17,114916.0,33.5446,33.5539,33.4797,33.5261,114916.0
2024-01-16 13:30:00,36.17,36.2,36.1,36.16,125478.0,33.5261,33.5539,33.4612,33.5168,125478.0
2024-01-16 13:40:00,36.15,36.16,36.05,36.08,77953.0,33.5075,33.5168,33.4148,33.4427,77953.0
2024-01-16 13:50:00,36.08,36.16,36.07,36.15,113834.0,33.4427,33.5168,33.4334,33.5075,113834.0
2024-01-16 14:00:00,36.15,36.17,36.05,36.07,133376.0,33.5075,33.5261,33.4148,33.4334,133376.0
2024-01-16 14:10:00,36.07,36.1,35.92,35.92,139410.0,33.4334,33.4612,33.2943,33.2943,139410.0
2024-01-16 14:20:00,35.93,36.05,35.92,35.98,96685.0,33.3036,33.4148,33.2943,33.35,96685.0
2024-01-16 14:30:00,35.98,36.02,35.95,35.98,236387.0,33.35,33.387,33.3222,33.35,236387.0
2024-01-16 14:40:00,35.98,36.05,35.97,36.04,99164.0,33.35,33.4148,33.3407,33.4056,99164.0
2024-01-16 14:50:00,36.04,36.04,35.98,36.02,104664.0,33.4056,33.4056,33.35,33.387,104664.0
2024-01-16 15:00:00,36.02,36.03,35.97,36.0,118795.0,33.387,33.3963,33.3407,33.3685,118795.0
2024-01-16 15:10:00,36.01,36.02,35.96,36.0,122583.0,33.3778,33.387,33.3314,33.3685,122583.0
2024-01-16 15:20:00,36.0,36.01,35.96,35.98,121838.0,33.3685,33.3778,33.3314,33.35,121838.0
2024-01-16 15:30:00,35.98,36.02,35.94,36.02,183815.0,33.35,33.387,33.3129,33.387,183815.0
2024-01-16 15:40:00,36.01,36.06,35.99,36.03,222877.0,33.3778,33.4241,33.3592,33.3963,222877.0
2024-01-16 15:50:00,36.02,36.19,35.98,36.18,781877.0,33.387,33.5446,33.35,33.5353,781877.0
2024-01-17 09:30:00,35.74,36.0,35.46,35.83,345772.0,33.1275,33.3685,32.868,33.2109,345772.0
2024-01-17 09:40:00,35.83,36.02,35.76,36.02,190738.0,33.2109,33.387,33.146,33.387,190738.0
2024-01-17 09:50:00,36.02,36.13,35.96,36.13,97801.0,33.387,33.489,33.3314,33.489,97801.0
2024-01-17 10:00:00,36.12,36.23,36.08,36.08,283393.0,33.4797,33.5817,33.4427,33.4427,283393.0
2024-01-17 10:10:00,36.07,36.17,35.92,35.93,118893.0,33.4334,33.5261,33.2943,33.3036,118893.0
2024-01-17 10:20:00,35.92,35.99,35.85,35.94,158401.0,33.2943,33.3592,33.2295,33.3129,158401.0
2024-01-17 10:30:00,35.94,35.99,35.89,35.91,175649.0,33.3129,33.3592,33.2665,33.2851,175649.0
2024-01-17 10:40:00,35.9,35.94,35.82,35.84,142072.0,33.2758,33.3129,33.2017,33.2202,142072.0
2024-01-17 10:50:00,35.84,35.87,35.77,35.8,96167.0,33.2202,33.248,33.1553,33.1831,96167.0
2024-01-17 11:00:00,35.81,35.89,35.8,35.84,113948.0,33.1924,33.2665,33.1831,33.2202,113948.0
2024-01-17 11:10:00,35.83,35.86,35.76,35.77,114199.0,33.2109,33.2387,33.146,33.1553,114199.0
2024-01-17 11:20:00,35.77,35.8,35.73,35.75,207226.0,33.1553,33.1831,33.1182,33.1368,207226.0
2024-01-17 11:30:00,35.75,35.84,35.72,35.83,145226.0,33.1368,33.2202,33.109,33.2109,145226.0
2024-01-17 11:40:00,35.82,35.86,35.76,35.83,78493.0,33.2017,33.2387,33.146,33.2109,78493.0
2024-01-17 11:50:00,35.83,35.84,35.78,35.8,112046.0,33.2109,33.2202,33.1646,33.1831,112046.0
2024-01-17 12:00:00,35.79,35.84,35.73,35.8,122897.0,33.1738,33.2202,33.1182,33.1831,122897.0
2024-01-17 12:10:00,35.8,35.82,35.74,35.74,51049.0,33.1831,33.2017,33.1275,33.1275,51049.0
2024-01-17 12:20:00,35.75,35.76,35.66,35.69,121246.0,33.1368,33.146,33.0534,33.0812,121246.0
2024-01-17 12:30:00,35.69,35.75,35.63,35.63,174123.0,33.0812,33.1368,33.0255,33.0255,174123.0
2024-01-17 12:40:00,35.64,35.72,35.63,35.71,78970.0,33.0348,33.109,33.0255,33.0997,78970.0
2024-01-17 12:50:00,35.72,35.74,35.61,35.62,97767.0,33.109,33.1275,33.007,33.0163,97767.0
2024-01-17 13:00:00,35.61,35.66,35.58,35.59,118696.0,33.007,33.0534,32.9792,32.9885,118696.0
2024-01-17 13:10:00,35.59,35.62,35.51,35.52,160136.0,32.9885,33.0163,32.9143,32.9236,160136.0
2024-01-17 13:20:00,35.52,35.55,35.47,35.52,214667.0,32.9236,32.9514,32.8772,32.9236,214667.0
2024-01-17 13:30:00,35.53,35.54,35.45,35.47,116139.0,32.9329,32.9421,32.8587,32.8772,116139.0
2024-01-17 13:40:00,35.47,35.53,35.44,35.5,146398.0,32.8772,32.9329,32.8494,32.905,146398.0
2024-01-17 13:50:00,35.49,35.59,35.49,35.56,86094.0,32.8958,32.9885,32.8958,32.9607,86094.0
2024-01-17 14:00:00,35.55,35.64,35.55,35.59,186773.0,32.9514,33.0348,32.9514,32.9885,186773.0
2024-01-17 14:10:00,35.59,35.59,35.48,35.53,130137.0,32.9885,32.9885,32.8865,32.9329,130137.0
2024-01-17 14:20:00,35.54,35.65,35.52,35.63,224142.0,32.9421,33.0441,32.9236,33.0255,224142.0
2024-01-17 14:30:00,35.63,35.65,35.5,35.51,158511.0,33.0255,33.0441,32.905,32.9143,158511.0
2024-01-17 14:40:00,35.51,35.66,35.48,35.59,266703.0,32.9143,33.0534,32.8865,32.9885,266703.0
2024-01-17 14:50:00,35.59,35.67,35.59,35.64,147187.0,32.9885,33.0626,32.9885,33.0348,147187.0
2024-01-17 15:00:00,35.65,35.65,35.53,35.57,184479.0,33.0441,33.0441,32.9329,32.9699,184479.0
2024-01-17 15:10:00,35.57,35.62,35.55,35.61,208306.0,32.9699,33.0163,32.9514,33.007,208306.0
2024-01-17 15:20:00,35.61,35.66,35.55,35.65,164895.0,33.007,33.0534,32.9514,33.0441,164895.0
2024-01-17 15:30:00,35.65,35.76,35.64,35.75,190225.0,33.0441,33.146,33.0348,33.1368,190225.0
2024-01-17 15:40:00,35.74,35.75,35.69,35.7,273208.0,33.1275,33.1368,33.0812,33.0904,273208.0
2024-01-17 15:50:00,35.7,35.84,35.69,35.8,817097.0,33.0904,33.2202,33.0812,33.1831,817097.0
2024-01-18 09:30:00,36.2,37.56,36.02,36.59,970091.0,33.5539,34.8145,33.387,33.9154,970091.0
2024-01-18 09:40:00,36.59,36.89,36.38,36.49,480106.0,33.9154,34.1934,33.7207,33.8227,480106.0
2024-01-18 09:50:00,36.48,36.62,36.13,36.59,449653.0,33.8134,33.9432,33.489,33.9154,449653.0
2024-01-18 10:00:00,36.58,36.84,36.4,36.78,440582.0,33.9061,34.1471,33.7393,34.0915,440582.0
2024-01-18 10:10:00,36.79,36.81,36.44,36.52,274978.0,34.1008,34.1193,33.7763,33.8505,274978.0
2024-01-18 10:20:00,36.53,36.55,36.41,36.54,311272.0,33.8598,33.8783,33.7485,33.869,311272.0
2024-01-18 10:30:00,36.53,36.67,36.44,36.54,327228.0,33.8598,33.9895,33.7763,33.869,327228.0
2024-01-18 10:40:00,36.55,36.6,36.33,36.41,258145.0,33.8783,33.9246,33.6744,33.7485,258145.0
2024-01-18 10:50:00,36.41,36.43,36.12,36.15,221148.0,33.7485,33.7671,33.4797,33.5075,221148.0
2024-01-18 11:00:00,36.15,36.15,35.99,36.01,162355.0,33.5075,33.5075,33.3592,33.3778,162355.0
2024-01-18 11:10:00,36.01,36.06,35.8,35.8,196721.0,33.3778,33.4241,33.1831,33.1831,196721.0
2024-01-18 11:20:00,35.8,35.81,35.65,35.7,280795.0,33.1831,33.1924,33.0441,33.0904,280795.0
2024-01-18 11:30:00,35.7,35.82,35.58,35.59,312112.0,33.0904,33.2017,32.9792,32.9885,312112.0
2024-01-18 11:40:00,35.57,35.59,35.33,35.49,324236.0,32.9699,32.9885,32.7475,32.8958,324236.0
2024-01-18 11:50:00,35.49,35.57,35.44,35.48,267621.0,32.8958,32.9699,32.8494,32.8865,267621.0
2024-01-18 12:00:00,35.48,35.5,35.26,35.38,577775.0,32.8865,32.905,32.6826,32.7938,577775.0
2024-01-18 12:10:00,35.39,35.41,35.23,35.27,255498.0,32.8031,32.8216,32.6548,32.6919,255498.0
2024-01-18 12:20:00,35.28,35.37,35.25,35.3,135166.0,32.7011,32.7846,32.6733,32.7197,135166.0
2024-01-18 12:30:00,35.29,35.3,35.11,35.14,396860.0,32.7104,32.7197,32.5436,32.5714,396860.0
2024-01-18 12:40:00,35.14,35.32,35.09,35.29,313443.0,32.5714,32.7382,32.525,32.7104,313443.0
2024-01-18 12:50:00,35.29,35.39,35.26,35.32,284760.0,32.7104,32.8031,32.6826,32.7382,284760.0
2024-01-18 13:00:00,35.32,35.52,35.27,35.46,271467.0,32.7382,32.9236,32.6919,32.868,271467.0
2024-01-18 13:10:00,35.47,35.71,35.45,35.7,304827.0,32.8772,33.0997,32.8587,33.0904,304827.0
2024-01-18 13:20:00,35.69,35.71,35.58,35.59,124287.0,33.0812,33.0997,32.9792,32.9885,124287.0
2024-01-18 13:30:00,35.59,35.68,35.57,35.65,135176.0,32.9885,33.0719,32.9699,33.0441,135176.0
2024-01-18 13:40:00,35.66,35.68,35.49,35.51,319284.0,33.0534,33.0719,32.8958,32.9143,319284.0
2024-01-18 13:50:00,35.52,35.52,35.33,35.33,90032.0,32.9236,32.9236,32.7475,32.7475,90032.0
2024-01-18 14:00:00,35.33,35.35,35.24,35.25,245226.0,32.7475,32.766,32.6641,32.6733,245226.0
2024-01-18 14:10:00,35.25,35.32,35.23,35.28,154609.0,32.6733,32.7382,32.6548,32.7011,154609.0
2024-01-18 14:20:00,35.28,35.43,35.25,35.43,167552.0,32.7011,32.8402,32.6733,32.8402,167552.0
2024-01-18 14:30:00,35.43,35.59,35.42,35.47,186269.0,32.8402,32.9885,32.8309,32.8772,186269.0
2024-01-18 14:40:00,35.48,35.52,35.34,35.41,170690.0,32.8865,32.9236,32.7567,32.8216,170690.0
2024-01-18 14:50:00,35.42,35.45,35.38,35.39,223220.0,32.8309,32.8587,32.7938,32.8031,223220.0
2024-01-18 15:00:00,35.39,35.48,35.38,35.47,147431.0,32.8031,32.8865,32.7938,32.8772,147431.0
2024-01-18 15:10:00,35.48,35.61,35.46,35.55,203305.0,32.8865,33.007,32.868,32.9514,203305.0
2024-01-18 15:20:00,35.55,35.59,35.5,35.55,152080.0,32.9514,32.9885,32.905,32.9514,152080.0
2024-01-18 15:30:00,35.56,35.89,35.54,35.84,441278.0,32.9607,33.2665,32.9421,33.2202,441278.0
2024-01-18 15:40:00,35.84,35.98,35.82,35.94,998056.0,33.2202,33.35,33.2017,33.3129,998056.0
2024-01-18 15:50:00,35.93,36.12,35.93,35.98,1951587.0,33.3036,33.4797,33.3036,33.35,1951587.0
2024-01-19 09:30:00,36.2,36.32,35.85,36.15,717171.0,33.5539,33.6651,33.2295,33.5075,717171.0
2024-01-19 09:40:00,36.13,36.39,36.06,36.39,302020.0,33.489,33.73,33.4241,33.73,302020.0
2024-01-19 09:50:00,36.39,36.56,36.25,36.4,509123.0,33.73,33.8876,33.6002,33.7393,509123.0
2024-01-19 10:00:00,36.41,36.51,36.16,36.34,396052.0,33.7485,33.8412,33.5168,33.6836,396052.0
2024-01-19 10:10:00,36.34,36.46,36.26,36.3,174098.0,33.6836,33.7949,33.6095,33.6466,174098.0
2024-01-19 10:20:00,36.3,36.39,36.25,36.34,172361.0,33.6466,33.73,33.6002,33.6836,172361.0
2024-01-19 10:30:00,36.33,36.4,36.22,36.34,219247.0,33.6744,33.7393,33.5724,33.6836,219247.0
2024-01-19 10:40:00,36.34,36.44,36.3,36.34,125442.0,33.6836,33.7763,33.6466,33.6836,125442.0
2024-01-19 10:50:00,36.34,36.43,36.31,36.42,114515.0,33.6836,33.7671,33.6558,33.7578,114515.0
2024-01-19 11:00:00,36.42,36.44,36.35,36.41,91646.0,33.7578,33.7763,33.6929,33.7485,91646.0
2024-01-19 11:10:00,36.41,36.49,36.37,36.39,122209.0,33.7485,33.8227,33.7115,33.73,122209.0
2024-01-19 11:20:00,36.39,36.45,36.37,36.44,99351.0,33.73,33.7856,33.7115,33.7763,99351.0
2024-01-19 11:30:00,36.44,36.47,36.35,36.41,112851.0,33.7763,33.8041,33.6929,33.7485,112851.0
2024-01-19 11:40:00,36.41,36.41,36.3,36.38,129948.0,33.7485,33.7485,33.6466,33.7207,129948.0
2024-01-19 11:50:00,36.38,36.48,36.38,36.48,125706.0,33.7207,33.8134,33.7207,33.8134,125706.0
2024-01-19 12:00:00,36.48,36.48,36.41,36.45,128256.0,33.8134,33.8134,33.7485,33.7856,128256.0
2024-01-19 12:10:00,36.45,36.52,36.42,36.47,209995.0,33.7856,33.8505,33.7578,33.8041,209995.0
2024-01-19 12:20:00,36.47,36.49,36.45,36.48,121069.0,33.8041,33.8227,33.7856,33.8134,121069.0
2024-01-19 12:30:00,36.49,36.6,36.45,36.46,292465.0,33.8227,33.9246,33.7856,33.7949,292465.0
2024-01-19 12:40:00,36.47,36.5,36.4,36.48,392921.0,33.8041,33.832,33.7393,33.8134,392921.0
2024-01-19 12:50:00,36.48,36.56,36.45,36.55,116820.0,33.8134,33.8876,33.7856,33.8783,116820.0
2024-01-19 13:00:00,36.56,36.59,36.52,36.56,305498.0,33.8876,33.9154,33.8505,33.8876,305498.0
2024-01-19 13:10:00,36.56,36.74,36.56,36.69,136515.0,33.8876,34.0544,33.8876,34.0081,136515.0
2024-01-19 13:20:00,36.69,36.79,36.69,36.79,117100.0,34.0081,34.1008,34.0081,34.1008,117100.0
2024-01-19 13:30:00,36.79,36.83,36.76,36.79,112849.0,34.1008,34.1378,34.0729,34.1008,112849.0
2024-01-19 13:40:00,36.79,36.92,36.78,36.9,116216.0,34.1008,34.2212,34.0915,34.2027,116216.0
2024-01-19 13:50:00,36.9,36.97,36.87,36.96,115538.0,34.2027,34.2676,34.1749,34.2583,115538.0
2024-01-19 14:00:00,36.95,37.04,36.91,37.03,148253.0,34.2491,34.3325,34.212,34.3232,148253.0
2024-01-19 14:10:00,37.04,37.12,37.01,37.08,144984.0,34.3325,34.4066,34.3047,34.3696,144984.0
2024-01-19 14:20:00,37.08,37.27,37.05,37.17,277672.0,34.3696,34.5457,34.3417,34.453,277672.0
2024-01-19 14:30:00,37.17,37.21,37.1,37.21,174439.0,34.453,34.4901,34.3881,34.4901,174439.0
2024-01-19 14:40:00,37.2,37.26,37.15,37.26,174056.0,34.4808,34.5364,34.4344,34.5364,174056.0
2024-01-19 14:50:00,37.26,37.31,37.2,37.3,213490.0,34.5364,34.5827,34.4808,34.5735,213490.0
2024-01-19 15:00:00,37.3,37.41,37.26,37.39,223606.0,34.5735,34.6754,34.5364,34.6569,223606.0
2024-01-19 15:10:00,37.39,37.42,37.33,37.39,183294.0,34.6569,34.6847,34.6013,34.6569,183294.0
2024-01-19 15:20:00,37.39,37.42,37.34,37.38,390438.0,34.6569,34.6847,34.6105,34.6476,390438.0
2024-01-19 15:30:00,37.38,37.49,37.3,37.47,456482.0,34.6476,34.7496,34.5735,34.731,456482.0
2024-01-19 15:40:00,37.47,37.49,37.38,37.48,503901.0,34.731,34.7496,34.6476,34.7403,503901.0
2024-01-19 15:50:00,37.48,37.51,37.4,37.48,1709730.0,34.7403,34.7681,34.6662,34.7403,1709730.0
2024-01-22 09:30:00,37.6,37.81,37.51,37.66,355818.0,34.8515,35.0462,34.7681,34.9072,355818.0
2024-01-22 09:40:00,37.66,37.85,37.65,37.81,243298.0,34.9072,35.0833,34.8979,35.0462,243298.0
2024-01-22 09:50:00,37.82,37.9,37.66,37.68,261382.0,35.0555,35.1296,34.9072,34.9257,261382.0
2024-01-22 10:00:00,37.68,37.69,37.3,37.41,365100.0,34.9257,34.935,34.5735,34.6754,365100.0
2024-01-22 10:10:00,37.42,37.55,37.38,37.48,234474.0,34.6847,34.8052,34.6476,34.7403,234474.0
2024-01-22 10:20:00,37.47,37.54,37.44,37.48,184407.0,34.731,34.7959,34.7032,34.7403,184407.0
2024-01-22 10:30:00,37.49,37.54,37.27,37.3,227668.0,34.7496,34.7959,34.5457,34.5735,227668.0
2024-01-22 10:40:00,37.3,37.32,37.2,37.2,284388.0,34.5735,34.592,34.4808,34.4808,284388.0
2024-01-22 10:50:00,37.2,37.27,37.17,37.22,161101.0,34.4808,34.5457,34.453,34.4993,161101.0
2024-01-22 11:00:00,37.22,37.23,37.03,37.05,157277.0,34.4993,34.5086,34.3232,34.3417,157277.0
2024-01-22 11:10:00,37.05,37.11,37.04,37.11,119254.0,34.3417,34.3974,34.3325,34.3974,119254.0
2024-01-22 11:20:00,37.11,37.15,37.01,37.11,83210.0,34.3974,34.4344,34.3047,34.3974,83210.0
2024-01-22 11:30:00,37.12,37.18,37.1,37.18,197384.0,34.4066,34.4622,34.3881,34.4622,197384.0
2024-01-22 11:40:00,37.17,37.18,37.07,37.08,79048.0,34.453,34.4622,34.3603,34.3696,79048.0
2024-01-22 11:50:00,37.08,37.17,37.06,37.12,124152.0,34.3696,34.453,34.351,34.4066,124152.0
2024-01-22 12:00:00,37.12,37.2,37.1,37.14,121857.0,34.4066,34.4808,34.3881,34.4252,121857.0
2024-01-22 12:10:00,37.14,37.17,37.05,37.16,93087.0,34.4252,34.453,34.3417,34.4437,93087.0
2024-01-22 12:20:00,37.16,37.29,37.15,37.23,89459.0,34.4437,34.5642,34.4344,34.5086,89459.0
2024-01-22 12:30:00,37.23,37.24,37.12,37.15,51641.0,34.5086,34.5179,34.4066,34.4344,51641.0
2024-01-22 12:40:00,37.15,37.15,37.1,37.14,59024.0,34.4344,34.4344,34.3881,34.4252,59024.0
2024-01-22 12:50:00,37.13,37.19,37.11,37.12,66898.0,34.4159,34.4715,34.3974,34.4066,66898.0
2024-01-22 13:00:00,37.12,37.18,37.07,37.18,87408.0,34.4066,34.4622,34.3603,34.4622,87408.0
2024-01-22 13:10:00,37.18,37.22,37.12,37.13,60386.0,34.4622,34.4993,34.4066,34.4159,60386.0
2024-01-22 13:20:00,37.13,37.14,36.98,37.0,89693.0,34.4159,34.4252,34.2769,34.2954,89693.0
2024-01-22 13:30:00,37.0,37.04,36.97,37.02,118413.0,34.2954,34.3325,34.2676,34.3139,118413.0
2024-01-22 13:40:00,37.01,37.09,37.0,37.05,113716.0,34.3047,34.3788,34.2954,34.3417,113716.0
2024-01-22 13:50:00,37.05,37.1,37.03,37.04,79729.0,34.3417,34.3881,34.3232,34.3325,79729.0
2024-01-22 14:00:00,37.04,37.09,37.03,37.08,64528.0,34.3325,34.3788,34.3232,34.3696,64528.0
2024-01-22 14:10:00,37.08,37.08,37.01,37.02,97421.0,34.3696,34.3696,34.3047,34.3139,97421.0
2024-01-22 14:20:00,37.02,37.13,37.0,37.13,105650.0,34.3139,34.4159,34.2954,34.4159,105650.0
2024-01-22 14:30:00,37.13,37.18,37.1,37.15,107126.0,34.4159,34.4622,34.3881,34.4344,107126.0
2024-01-22 14:40:00,37.16,37.17,37.05,37.06,98753.0,34.4437,34.453,34.3417,34.351,98753.0
2024-01-22 14:50:00,37.07,37.07,37.0,37.02,83519.0,34.3603,34.3603,34.2954,34.3139,83519.0
2024-01-22 15:00:00,37.02,37.05,36.94,37.03,195623.0,34.3139,34.3417,34.2398,34.3232,195623.0
2024-01-22 15:10:00,37.02,37.1,37.0,37.1,141006.0,34.3139,34.3881,34.2954,34.3881,141006.0
2024-01-22 15:20:00,37.09,37.18,37.03,37.16,131220.0,34.3788,34.4622,34.3232,34.4437,131220.0
2024-01-22 15:30:00,37.17,37.24,37.16,37.18,341852.0,34.453,34.5179,34.4437,34.4622,341852.0
2024-01-22 15:40:00,37.17,37.2,37.04,37.07,615544.0,34.453,34.4808,34.3325,34.3603,615544.0
2024-01-22 15:50:00,37.06,37.1,37.01,37.01,861681.0,34.351,34.3881,34.3047,34.3047,861681.0
2024-01-23 09:30:00,37.08,37.3,37.03,37.08,185232.0,34.3696,34.5735,34.3232,34.3696,185232.0
2024-01-23 09:40:00,37.08,37.12,36.88,36.88,141920.0,34.3696,34.4066,34.1842,34.1842,141920.0
2024-01-23 09:50:00,36.88,36.9,36.75,36.84,165806.0,34.1842,34.2027,34.0637,34.1471,165806.0
2024-01-23 10:00:00,36.84,37.03,36.84,36.97,287431.0,34.1471,34.3232,34.1471,34.2676,287431.0
2024-01-23 10:10:00,36.96,37.07,36.94,37.07,135322.0,34.2583,34.3603,34.2398,34.3603,135322.0
2024-01-23 10:20:00,37.07,37.07,36.87,36.91,164304.0,34.3603,34.3603,34.1749,34.212,164304.0
2024-01-23 10:30:00,36.91,36.92,36.76,36.77,141859.0,34.212,34.2212,34.0729,34.0822,141859.0
2024-01-23 10:40:00,36.77,36.79,36.7,36.76,145403.0,34.0822,34.1008,34.0173,34.0729,145403.0
2024-01-23 10:50:00,36.75,36.75,36.64,36.67,199491.0,34.0637,34.0637,33.9617,33.9895,199491.0
2024-01-23 11:00:00,36.68,36.74,36.63,36.72,173798.0,33.9988,34.0544,33.9524,34.0359,173798.0
2024-01-23 11:10:00,36.73,36.8,36.7,36.72,186478.0,34.0451,34.11,34.0173,34.0359,186478.0
2024-01-23 11:20:00,36.72,36.83,36.7,36.78,62560.0,34.0359,34.1378,34.0173,34.0915,62560.0
2024-01-23 11:30:00,36.77,36.8,36.69,36.7,143455.0,34.0822,34.11,34.0081,34.0173,143455.0
2024-01-23 11:40:00,36.7,36.73,36.65,36.66,98068.0,34.0173,34.0451,33.971,33.9803,98068.0
2024-01-23 11:50:00,36.66,36.78,36.66,36.76,106844.0,33.9803,34.0915,33.9803,34.0729,106844.0
2024-01-23 12:00:00,36.76,36.79,36.73,36.77,75563.0,34.0729,34.1008,34.0451,34.0822,75563.0
2024-01-23 12:10:00,36.77,36.79,36.73,36.77,126825.0,34.0822,34.1008,34.0451,34.0822,126825.0
2024-01-23 12:20:00,36.77,36.82,36.75,36.8,42975.0,34.0822,34.1286,34.0637,34.11,42975.0
2024-01-23 12:30:00,36.8,36.83,36.78,36.82,42343.0,34.11,34.1378,34.0915,34.1286,42343.0
2024-01-23 12:40:00,36.82,36.88,36.8,36.82,51866.0,34.1286,34.1842,34.11,34.1286,51866.0
2024-01-23 12:50:00,36.82,36.89,36.81,36.87,71559.0,34.1286,34.1934,34.1193,34.1749,71559.0
2024-01-23 13:00:00,36.87,36.88,36.82,36.84,64202.0,34.1749,34.1842,34.1286,34.1471,64202.0
2024-01-23 13:10:00,36.84,36.87,36.79,36.79,115644.0,34.1471,34.1749,34.1008,34.1008,115644.0
2024-01-23 13:20:00,36.79,36.83,36.77,36.82,34132.0,34.1008,34.1378,34.0822,34.1286,34132.0
2024-01-23 13:30:00,36.81,36.9,36.79,36.88,43972.0,34.1193,34.2027,34.1008,34.1842,43972.0
2024-01-23 13:40:00,36.88,36.93,36.86,36.89,47151.0,34.1842,34.2305,34.1656,34.1934,47151.0
2024-01-23 13:50:00,36.88,36.92,36.87,36.91,41586.0,34.1842,34.2212,34.1749,34.212,41586.0
2024-01-23 14:00:00,36.91,36.92,36.86,36.9,65853.0,34.212,34.2212,34.1656,34.2027,65853.0
2024-01-23 14:10:00,36.9,36.93,36.86,36.88,56932.0,34.2027,34.2305,34.1656,34.1842,56932.0
2024-01-23 14:20:00,36.87,36.88,36.84,36.87,53244.0,34.1749,34.1842,34.1471,34.1749,53244.0
2024-01-23 14:30:00,36.86,36.88,36.83,36.85,99543.0,34.1656,34.1842,34.1378,34.1564,99543.0
2024-01-23 14:40:00,36.85,36.93,36.84,36.91,70372.0,34.1564,34.2305,34.1471,34.212,70372.0
2024-01-23 14:50:00,36.91,36.97,36.89,36.95,77808.0,34.212,34.2676,34.1934,34.2491,77808.0
2024-01-23 15:00:00,36.95,36.99,36.94,36.97,109240.0,34.2491,34.2861,34.2398,34.2676,109240.0
2024-01-23 15:10:00,36.97,37.04,36.96,37.02,95540.0,34.2676,34.3325,34.2583,34.3139,95540.0
2024-01-23 15:20:00,37.02,37.02,36.94,36.96,114405.0,34.3139,34.3139,34.2398,34.2583,114405.0
2024-01-23 15:30:00,36.95,36.96,36.87,36.9,143860.0,34.2491,34.2583,34.1749,34.2027,143860.0
2024-01-23 15:40:00,36.9,36.92,36.87,36.88,197473.0,34.2027,34.2212,34.1749,34.1842,197473.0
2024-01-23 15:50:00,36.88,36.95,36.81,36.81,460508.0,34.1842,34.2491,34.1193,34.1193,460508.0
2024-01-24 09:30:00,37.09,37.41,36.95,37.35,287392.0,34.3788,34.6754,34.2491,34.6198,287392.0
2024-01-24 09:40:00,37.36,37.4,37.1,37.13,139078.0,34.6291,34.6662,34.3881,34.4159,139078.0
2024-01-24 09:50:00,37.14,37.21,37.06,37.17,110865.0,34.4252,34.4901,34.351,34.453,110865.0
2024-01-24 10:00:00,37.17,37.19,36.87,36.97,195989.0,34.453,34.4715,34.1749,34.2676,195989.0
2024-01-24 10:10:00,36.98,37.1,36.9,37.05,165503.0,34.2769,34.3881,34.2027,34.3417,165503.0
2024-01-24 10:20:00,37.05,37.06,36.93,37.03,125008.0,34.3417,34.351,34.2305,34.3232,125008.0
2024-01-24 10:30:00,37.03,37.24,37.02,37.24,104317.0,34.3232,34.5179,34.3139,34.5179,104317.0
2024-01-24 10:40:00,37.24,37.4,37.21,37.4,126709.0,34.5179,34.6662,34.4901,34.6662,126709.0
2024-01-24 10:50:00,37.4,37.46,37.35,37.36,178636.0,34.6662,34.7218,34.6198,34.6291,178636.0
2024-01-24 11:00:00,37.36,37.46,37.36,37.44,127821.0,34.6291,34.7218,34.6291,34.7032,127821.0
2024-01-24 11:10:00,37.44,37.47,37.35,37.47,176036.0,34.7032,34.731,34.6198,34.731,176036.0
2024-01-24 11:20:00,37.47,37.54,37.44,37.5,110492.0,34.731,34.7959,34.7032,34.7589,110492.0
2024-01-24 11:30:00,37.5,37.54,37.44,37.5,77105.0,34.7589,34.7959,34.7032,34.7589,77105.0
2024-01-24 11:40:00,37.5,37.53,37.41,37.41,142983.0,34.7589,34.7867,34.6754,34.6754,142983.0
2024-01-24 11:50:00,37.42,37.47,37.32,37.36,69094.0,34.6847,34.731,34.592,34.6291,69094.0
2024-01-24 12:00:00,37.36,37.39,37.32,37.36,72243.0,34.6291,34.6569,34.592,34.6291,72243.0
2024-01-24 12:10:00,37.35,37.43,37.34,37.39,377331.0,34.6198,34.694,34.6105,34.6569,377331.0
2024-01-24 12:20:00,37.39,37.47,37.36,37.47,160216.0,34.6569,34.731,34.6291,34.731,160216.0
2024-01-24 12:30:00,37.47,37.56,37.46,37.55,138150.0,34.731,34.8145,34.7218,34.8052,138150.0
2024-01-24 12:40:00,37.55,37.62,37.54,37.61,106946.0,34.8052,34.8701,34.7959,34.8608,106946.0
2024-01-24 12:50:00,37.61,37.7,37.58,37.69,103978.0,34.8608,34.9442,34.833,34.935,103978.0
2024-01-24 13:00:00,37.69,37.7,37.53,37.58,178608.0,34.935,34.9442,34.7867,34.833,178608.0
2024-01-24 13:10:00,37.58,37.62,37.53,37.55,238921.0,34.833,34.8701,34.7867,34.8052,238921.0
2024-01-24 13:20:00,37.54,37.64,37.54,37.63,373957.0,34.7959,34.8886,34.7959,34.8794,373957.0
2024-01-24 13:30:00,37.63,37.64,37.53,37.53,612990.0,34.8794,34.8886,34.7867,34.7867,612990.0
2024-01-24 13:40:00,37.53,37.61,37.45,37.54,137515.0,34.7867,34.8608,34.7125,34.7959,137515.0
2024-01-24 13:50:00,37.53,37.6,37.52,37.55,96093.0,34.7867,34.8515,34.7774,34.8052,96093.0
2024-01-24 14:00:00,37.55,37.61,37.54,37.55,75944.0,34.8052,34.8608,34.7959,34.8052,75944.0
2024-01-24 14:10:00,37.55,37.57,37.52,37.55,127405.0,34.8052,34.8237,34.7774,34.8052,127405.0
2024-01-24 14:20:00,37.54,37.56,37.48,37.55,187014.0,34.7959,34.8145,34.7403,34.8052,187014.0
2024-01-24 14:30:00,37.55,37.59,37.51,37.54,231559.0,34.8052,34.8423,34.7681,34.7959,231559.0
2024-01-24 14:40:00,37.54,37.64,37.51,37.64,180942.0,34.7959,34.8886,34.7681,34.8886,180942.0
2024-01-24 14:50:00,37.64,37.69,37.61,37.68,134687.0,34.8886,34.935,34.8608,34.9257,134687.0
2024-01-24 15:00:00,37.68,37.72,37.65,37.66,229555.0,34.9257,34.9628,34.8979,34.9072,229555.0
2024-01-24 15:10:00,37.66,37.67,37.46,37.51,227606.0,34.9072,34.9164,34.7218,34.7681,227606.0
2024-01-24 15:20:00,37.52,37.57,37.49,37.56,270367.0,34.7774,34.8237,34.7496,34.8145,270367.0
2024-01-24 15:30:00,37.56,37.65,37.54,37.62,248898.0,34.8145,34.8979,34.7959,34.8701,248898.0
2024-01-24 15:40:00,37.61,37.71,37.61,37.66,375782.0,34.8608,34.9535,34.8608,34.9072,375782.0
2024-01-24 15:50:00,37.65,37.65,37.46,37.57,1482158.0,34.8979,34.8979,34.7218,34.8237,1482158.0
2024-01-25 09:30:00,38.0,38.02,37.78,37.83,321991.0,35.2223,35.2408,35.0184,35.0647,321991.0
2024-01-25 09:40:00,37.85,37.86,37.44,37.49,142805.0,35.0833,35.0925,34.7032,34.7496,142805.0
2024-01-25 09:50:00,37.49,37.76,37.44,37.66,175168.0,34.7496,34.9998,34.7032,34.9072,175168.0
2024-01-25 10:00:00,37.66,37.68,37.49,37.59,166787.0,34.9072,34.9257,34.7496,34.8423,166787.0
2024-01-25 10:10:00,37.59,37.65,37.48,37.5,129628.0,34.8423,34.8979,34.7403,34.7589,129628.0
2024-01-25 10:20:00,37.5,37.61,37.47,37.54,101178.0,34.7589,34.8608,34.731,34.7959,101178.0
2024-01-25 10:30:00,37.54,37.55,37.32,37.43,114607.0,34.7959,34.8052,34.592,34.694,114607.0
2024-01-25 10:40:00,37.43,37.43,37.32,37.33,97755.0,34.694,34.694,34.592,34.6013,97755.0
2024-01-25 10:50:00,37.32,37.35,37.27,37.3,91883.0,34.592,34.6198,34.5457,34.5735,91883.0
2024-01-25 11:00:00,37.3,37.34,37.23,37.32,153447.0,34.5735,34.6105,34.5086,34.592,153447.0
2024-01-25 11:10:00,37.32,37.33,37.25,37.28,82688.0,34.592,34.6013,34.5271,34.5549,82688.0
2024-01-25 11:20:00,37.29,37.4,37.26,37.37,54362.0,34.5642,34.6662,34.5364,34.6384,54362.0
2024-01-25 11:30:00,37.36,37.36,37.24,37.24,64231.0,34.6291,34.6291,34.5179,34.5179,64231.0
2024-01-25 11:40:00,37.24,37.28,37.19,37.27,88859.0,34.5179,34.5549,34.4715,34.5457,88859.0
2024-01-25 11:50:00,37.26,37.35,37.22,37.34,193907.0,34.5364,34.6198,34.4993,34.6105,193907.0
2024-01-25 12:00:00,37.35,37.36,37.22,37.27,335503.0,34.6198,34.6291,34.4993,34.5457,335503.0
2024-01-25 12:10:00,37.27,37.32,37.17,37.32,92302.0,34.5457,34.592,34.453,34.592,92302.0
2024-01-25 12:20:00,37.32,37.34,37.28,37.33,150118.0,34.592,34.6105,34.5549,34.6013,150118.0
2024-01-25 12:30:00,37.33,37.33,37.17,37.19,272672.0,34.6013,34.6013,34.453,34.4715,272672.0
2024-01-25 12:40:00,37.2,37.3,37.2,37.29,54100.0,34.4808,34.5735,34.4808,34.5642,54100.0
2024-01-25 12:50:00,37.29,37.38,37.28,37.38,98274.0,34.5642,34.6476,34.5549,34.6476,98274.0
2024-01-25 13:00:00,37.38,37.52,37.37,37.47,93296.0,34.6476,34.7774,34.6384,34.731,93296.0
2024-01-25 13:10:00,37.48,37.49,37.39,37.41,66352.0,34.7403,34.7496,34.6569,34.6754,66352.0
2024-01-25 13:20:00,37.42,37.47,37.34,37.34,87335.0,34.6847,34.731,34.6105,34.6105,87335.0
2024-01-25 13:30:00,37.35,37.38,37.31,37.37,85015.0,34.6198,34.6476,34.5827,34.6384,85015.0
2024-01-25 13:40:00,37.37,37.4,37.35,37.38,68631.0,34.6384,34.6662,34.6198,34.6476,68631.0
2024-01-25 13:50:00,37.38,37.4,37.33,37.37,81251.0,34.6476,34.6662,34.6013,34.6384,81251.0
2024-01-25 14:00:00,37.37,37.39,37.32,37.35,90869.0,34.6384,34.6569,34.592,34.6198,90869.0
2024-01-25 14:10:00,37.34,37.46,37.34,37.43,97028.0,34.6105,34.7218,34.6105,34.694,97028.0
2024-01-25 14:20:00,37.43,37.44,37.36,37.41,117765.0,34.694,34.7032,34.6291,34.6754,117765.0
2024-01-25 14:30:00,37.42,37.46,37.4,37.45,103461.0,34.6847,34.7218,34.6662,34.7125,103461.0
2024-01-25 14:40:00,37.45,37.46,37.37,37.39,106238.0,34.7125,34.7218,34.6384,34.6569,106238.0
2024-01-25 14:50:00,37.39,37.51,37.37,37.49,234735.0,34.6569,34.7681,34.6384,34.7496,234735.0
2024-01-25 15:00:00,37.48,37.52,37.46,37.51,81729.0,34.7403,34.7774,34.7218,34.7681,81729.0
2024-01-25 15:10:00,37.51,37.52,37.41,37.44,130524.0,34.7681,34.7774,34.6754,34.7032,130524.0
2024-01-25 15:20:00,37.44,37.53,37.42,37.5,90305.0,34.7032,34.7867,34.6847,34.7589,90305.0
2024-01-25 15:30:00,37.49,37.6,37.48,37.55,161388.0,34.7496,34.8515,34.7403,34.8052,161388.0
2024-01-25 15:40:00,37.55,37.55,37.47,37.48,257680.0,34.8052,34.8052,34.731,34.7403,257680.0
2024-01-25 15:50:00,37.49,37.55,37.44,37.51,723075.0,34.7496,34.8052,34.7032,34.7681,723075.0
2024-01-26 09:30:00,37.59,37.94,37.56,37.93,392056.0,34.8423,35.1667,34.8145,35.1574,392056.0
2024-01-26 09:40:00,37.95,37.98,37.72,37.82,196175.0,35.176,35.2038,34.9628,35.0555,196175.0
2024-01-26 09:50:00,37.84,37.87,37.68,37.77,410410.0,35.074,35.1018,34.9257,35.0091,410410.0
2024-01-26 10:00:00,37.76,37.8,37.57,37.61,140905.0,34.9998,35.0369,34.8237,34.8608,140905.0
2024-01-26 10:10:00,37.61,37.67,37.5,37.56,327830.0,34.8608,34.9164,34.7589,34.8145,327830.0
2024-01-26 10:20:00,37.56,37.61,37.51,37.59,282102.0,34.8145,34.8608,34.7681,34.8423,282102.0
2024-01-26 10:30:00,37.58,37.66,37.54,37.65,128711.0,34.833,34.9072,34.7959,34.8979,128711.0
2024-01-26 10:40:00,37.66,37.76,37.64,37.68,154144.0,34.9072,34.9998,34.8886,34.9257,154144.0
2024-01-26 10:50:00,37.67,37.74,37.65,37.71,88202.0,34.9164,34.9813,34.8979,34.9535,88202.0
2024-01-26 11:00:00,37.71,37.71,37.65,37.69,85390.0,34.9535,34.9535,34.8979,34.935,85390.0
2024-01-26 11:10:00,37.69,37.7,37.64,37.66,80484.0,34.935,34.9442,34.8886,34.9072,80484.0
2024-01-26 11:20:00,37.67,37.71,37.65,37.68,92295.0,34.9164,34.9535,34.8979,34.9257,92295.0
2024-01-26 11:30:00,37.68,37.7,37.64,37.66,63168.0,34.9257,34.9442,34.8886,34.9072,63168.0
2024-01-26 11:40:00,37.65,37.7,37.61,37.68,68269.0,34.8979,34.9442,34.8608,34.9257,68269.0
2024-01-26 11:50:00,37.69,37.77,37.67,37.77,82123.0,34.935,35.0091,34.9164,35.0091,82123.0
2024-01-26 12:00:00,37.77,37.8,37.72,37.78,83343.0,35.0091,35.0369,34.9628,35.0184,83343.0
2024-01-26 12:10:00,37.78,37.83,37.75,37.77,114490.0,35.0184,35.0647,34.9906,35.0091,114490.0
2024-01-26 12:20:00,37.77,37.78,37.73,37.77,65693.0,35.0091,35.0184,34.972,35.0091,65693.0
2024-01-26 12:30:00,37.77,37.78,37.64,37.68,154170.0,35.0091,35.0184,34.8886,34.9257,154170.0
2024-01-26 12:40:00,37.68,37.74,37.65,37.7,96520.0,34.9257,34.9813,34.8979,34.9442,96520.0
2024-01-26 12:50:00,37.7,37.8,37.69,37.79,172967.0,34.9442,35.0369,34.935,35.0277,172967.0
2024-01-26 13:00:00,37.78,37.8,37.74,37.77,70328.0,35.0184,35.0369,34.9813,35.0091,70328.0
2024-01-26 13:10:00,37.77,37.8,37.75,37.8,85076.0,35.0091,35.0369,34.9906,35.0369,85076.0
2024-01-26 13:20:00,37.79,37.89,37.78,37.89,124293.0,35.0277,35.1203,35.0184,35.1203,124293.0
2024-01-26 13:30:00,37.89,37.91,37.81,37.82,81680.0,35.1203,35.1389,35.0462,35.0555,81680.0
2024-01-26 13:40:00,37.81,37.81,37.74,37.75,100051.0,35.0462,35.0462,34.9813,34.9906,100051.0
2024-01-26 13:50:00,37.75,37.79,37.71,37.76,102658.0,34.9906,35.0277,34.9535,34.9998,102658.0
2024-01-26 14:00:00,37.76,37.83,37.75,37.81,103623.0,34.9998,35.0647,34.9906,35.0462,103623.0
2024-01-26 14:10:00,37.81,37.82,37.76,37.77,71546.0,35.0462,35.0555,34.9998,35.0091,71546.0
2024-01-26 14:20:00,37.77,37.78,37.7,37.72,91038.0,35.0091,35.0184,34.9442,34.9628,91038.0
2024-01-26 14:30:00,37.72,37.77,37.7,37.76,61398.0,34.9628,35.0091,34.9442,34.9998,61398.0
2024-01-26 14:40:00,37.77,37.89,37.76,37.87,188278.0,35.0091,35.1203,34.9998,35.1018,188278.0
2024-01-26 14:50:00,37.87,37.99,37.87,37.99,236957.0,35.1018,35.213,35.1018,35.213,236957.0
2024-01-26 15:00:00,37.99,38.02,37.93,37.94,409966.0,35.213,35.2408,35.1574,35.1667,409966.0
2024-01-26 15:10:00,37.94,37.94,37.88,37.9,127980.0,35.1667,35.1667,35.1111,35.1296,127980.0
2024-01-26 15:20:00,37.9,37.9,37.86,37.89,163976.0,35.1296,35.1296,35.0925,35.1203,163976.0
2024-01-26 15:30:00,37.89,37.94,37.88,37.92,251876.0,35.1203,35.1667,35.1111,35.1482,251876.0
2024-01-26 15:40:00,37.92,37.94,37.83,37.84,407582.0,35.1482,35.1667,35.0647,35.074,407582.0
2024-01-26 15:50:00,37.84,37.87,37.78,37.83,1143180.0,35.074,35.1018,35.0184,35.0647,1143180.0
2024-01-29 09:30:00,37.67,37.81,37.62,37.73,208479.0,34.9164,35.0462,34.8701,34.972,208479.0
2024-01-29 09:40:00,37.73,37.8,37.62,37.73,85505.0,34.972,35.0369,34.8701,34.972,85505.0
2024-01-29 09:50:00,37.73,37.82,37.69,37.82,91416.0,34.972,35.0555,34.935,35.0555,91416.0
2024-01-29 10:00:00,37.82,37.92,37.77,37.91,87049.0,35.0555,35.1482,35.0091,35.1389,87049.0
2024-01-29 10:10:00,37.9,37.97,37.85,37.96,60786.0,35.1296,35.1945,35.0833,35.1852,60786.0
2024-01-29 10:20:00,37.96,37.97,37.87,37.95,88151.0,35.1852,35.1945,35.1018,35.176,88151.0
2024-01-29 10:30:00,37.95,37.97,37.85,37.91,70449.0,35.176,35.1945,35.0833,35.1389,70449.0
2024-01-29 10:40:00,37.91,37.92,37.79,37.8,85108.0,35.1389,35.1482,35.0277,35.0369,85108.0
2024-01-29 10:50:00,37.8,37.84,37.73,37.73,109226.0,35.0369,35.074,34.972,34.972,109226.0
2024-01-29 11:00:00,37.73,37.8,37.73,37.8,102589.0,34.972,35.0369,34.972,35.0369,102589.0
2024-01-29 11:10:00,37.8,37.81,37.78,37.8,111123.0,35.0369,35.0462,35.0184,35.0369,111123.0
2024-01-29 11:20:00,37.79,37.81,37.76,37.78,79823.0,35.0277,35.0462,34.9998,35.0184,79823.0
2024-01-29 11:30:00,37.79,37.8,37.75,37.79,100742.0,35.0277,35.0369,34.9906,35.0277,100742.0
2024-01-29 11:40:00,37.79,37.81,37.74,37.78,80700.0,35.0277,35.0462,34.9813,35.0184,80700.0
2024-01-29 11:50:00,37.77,37.78,37.74,37.77,86239.0,35.0091,35.0184,34.9813,35.0091,86239.0
2024-01-29 12:00:00,37.77,37.77,37.68,37.69,239491.0,35.0091,35.0091,34.9257,34.935,239491.0
2024-01-29 12:10:00,37.69,37.7,37.61,37.64,139743.0,34.935,34.9442,34.8608,34.8886,139743.0
2024-01-29 12:20:00,37.64,37.68,37.62,37.64,279933.0,34.8886,34.9257,34.8701,34.8886,279933.0
2024-01-29 12:30:00,37.65,37.73,37.64,37.73,226096.0,34.8979,34.972,34.8886,34.972,226096.0
2024-01-29 12:40:00,37.72,37.76,37.7,37.73,181281.0,34.9628,34.9998,34.9442,34.972,181281.0
2024-01-29 12:50:00,37.72,37.72,37.66,37.67,62930.0,34.9628,34.9628,34.9072,34.9164,62930.0
2024-01-29 13:00:00,37.68,37.7,37.62,37.68,56031.0,34.9257,34.9442,34.8701,34.9257,56031.0
2024-01-29 13:10:00,37.67,37.71,37.66,37.69,63167.0,34.9164,34.9535,34.9072,34.935,63167.0
2024-01-29 13:20:00,37.69,37.74,37.68,37.72,58425.0,34.935,34.9813,34.9257,34.9628,58425.0
2024-01-29 13:30:00,37.73,37.75,37.71,37.75,53741.0,34.972,34.9906,34.9535,34.9906,53741.0
2024-01-29 13:40:00,37.74,37.76,37.72,37.73,91946.0,34.9813,34.9998,34.9628,34.972,91946.0
2024-01-29 13:50:00,37.73,37.74,37.69,37.69,58880.0,34.972,34.9813,34.935,34.935,58880.0
2024-01-29 14:00:00,37.7,37.73,37.69,37.72,51084.0,34.9442,34.972,34.935,34.9628,51084.0
2024-01-29 14:10:00,37.73,37.79,37.72,37.73,105852.0,34.972,35.0277,34.9628,34.972,105852.0
2024-01-29 14:20:00,37.72,37.74,37.68,37.7,84530.0,34.9628,34.9813,34.9257,34.9442,84530.0
2024-01-29 14:30:00,37.7,37.76,37.69,37.75,133599.0,34.9442,34.9998,34.935,34.9906,133599.0
2024-01-29 14:40:00,37.75,37.78,37.73,37.73,121881.0,34.9906,35.0184,34.972,34.972,121881.0
2024-01-29 14:50:00,37.74,37.78,37.73,37.77,115132.0,34.9813,35.0184,34.972,35.0091,115132.0
2024-01-29 15:00:00,37.77,37.98,37.77,37.95,253389.0,35.0091,35.2038,35.0091,35.176,253389.0
2024-01-29 15:10:00,37.95,38.11,37.94,38.11,221595.0,35.176,35.3243,35.1667,35.3243,221595.0
2024-01-29 15:20:00,38.11,38.21,38.08,38.11,284708.0,35.3243,35.417,35.2965,35.3243,284708.0
2024-01-29 15:30:00,38.11,38.12,37.95,37.98,245247.0,35.3243,35.3335,35.176,35.2038,245247.0
2024-01-29 15:40:00,37.97,37.97,37.87,37.89,245670.0,35.1945,35.1945,35.1018,35.1203,245670.0
2024-01-29 15:50:00,37.89,38.09,37.88,38.09,658682.0,35.1203,35.3057,35.1111,35.3057,658682.0
2024-01-30 09:30:00,38.12,38.3,38.01,38.2,225535.0,35.3335,35.5004,35.2316,35.4077,225535.0
2024-01-30 09:40:00,38.21,38.22,38.09,38.21,105035.0,35.417,35.4262,35.3057,35.417,105035.0
2024-01-30 09:50:00,38.22,38.31,38.15,38.29,105266.0,35.4262,35.5096,35.3613,35.4911,105266.0
2024-01-30 10:00:00,38.29,38.3,38.1,38.22,137416.0,35.4911,35.5004,35.315,35.4262,137416.0
2024-01-30 10:10:00,38.22,38.26,38.13,38.22,96148.0,35.4262,35.4633,35.3428,35.4262,96148.0
2024-01-30 10:20:00,38.22,38.25,38.16,38.2,89134.0,35.4262,35.454,35.3706,35.4077,89134.0
2024-01-30 10:30:00,38.2,38.27,38.17,38.18,82943.0,35.4077,35.4726,35.3799,35.3891,82943.0
2024-01-30 10:40:00,38.18,38.29,38.17,38.28,104268.0,35.3891,35.4911,35.3799,35.4818,104268.0
2024-01-30 10:50:00,38.27,38.35,38.23,38.33,145016.0,35.4726,35.5467,35.4355,35.5282,145016.0
2024-01-30 11:00:00,38.33,38.39,38.3,38.34,163545.0,35.5282,35.5838,35.5004,35.5375,163545.0
2024-01-30 11:10:00,38.33,38.34,38.26,38.27,86313.0,35.5282,35.5375,35.4633,35.4726,86313.0
2024-01-30 11:20:00,38.26,38.37,38.25,38.36,70620.0,35.4633,35.5653,35.454,35.556,70620.0
2024-01-30 11:30:00,38.36,38.47,38.34,38.47,69383.0,35.556,35.6579,35.5375,35.6579,69383.0
2024-01-30 11:40:00,38.47,38.48,38.39,38.4,116145.0,35.6579,35.6672,35.5838,35.5931,116145.0
2024-01-30 11:50:00,38.41,38.42,38.37,38.39,88599.0,35.6023,35.6116,35.5653,35.5838,88599.0
2024-01-30 12:00:00,38.39,38.41,38.34,38.39,102042.0,35.5838,35.6023,35.5375,35.5838,102042.0
2024-01-30 12:10:00,38.4,38.41,38.36,38.37,146494.0,35.5931,35.6023,35.556,35.5653,146494.0
2024-01-30 12:20:00,38.37,38.38,38.32,38.34,154569.0,35.5653,35.5745,35.5189,35.5375,154569.0
2024-01-30 12:30:00,38.33,38.38,38.3,38.33,163683.0,35.5282,35.5745,35.5004,35.5282,163683.0
2024-01-30 12:40:00,38.33,38.4,38.31,38.38,89561.0,35.5282,35.5931,35.5096,35.5745,89561.0
2024-01-30 12:50:00,38.38,38.38,38.3,38.3,58581.0,35.5745,35.5745,35.5004,35.5004,58581.0
2024-01-30 13:00:00,38.31,38.33,38.28,38.28,104488.0,35.5096,35.5282,35.4818,35.4818,104488.0
2024-01-30 13:10:00,38.29,38.35,38.29,38.32,107354.0,35.4911,35.5467,35.4911,35.5189,107354.0
2024-01-30 13:20:00,38.33,38.37,38.32,38.35,181900.0,35.5282,35.5653,35.5189,35.5467,181900.0
2024-01-30 13:30:00,38.35,38.37,38.29,38.3,76748.0,35.5467,35.5653,35.4911,35.5004,76748.0
2024-01-30 13:40:00,38.31,38.32,38.28,38.29,93730.0,35.5096,35.5189,35.4818,35.4911,93730.0
2024-01-30 13:50:00,38.3,38.34,38.29,38.32,96567.0,35.5004,35.5375,35.4911,35.5189,96567.0
2024-01-30 14:00:00,38.32,38.36,38.3,38.34,78905.0,35.5189,35.556,35.5004,35.5375,78905.0
2024-01-30 14:10:00,38.35,38.4,38.34,38.35,93960.0,35.5467,35.5931,35.5375,35.5467,93960.0
2024-01-30 14:20:00,38.34,38.36,38.32,38.33,61934.0,35.5375,35.556,35.5189,35.5282,61934.0
2024-01-30 14:30:00,38.33,38.34,38.29,38.3,112315.0,35.5282,35.5375,35.4911,35.5004,112315.0
2024-01-30 14:40:00,38.3,38.36,38.3,38.35,154329.0,35.5004,35.556,35.5004,35.5467,154329.0
2024-01-30 14:50:00,38.36,38.37,38.33,38.37,140883.0,35.556,35.5653,35.5282,35.5653,140883.0
2024-01-30 15:00:00,38.37,38.39,38.32,38.33,125993.0,35.5653,35.5838,35.5189,35.5282,125993.0
2024-01-30 15:10:00,38.33,38.34,38.31,38.32,115606.0,35.5282,35.5375,35.5096,35.5189,115606.0
2024-01-30 15:20:00,38.33,38.37,38.31,38.34,169390.0,35.5282,35.5653,35.5096,35.5375,169390.0
2024-01-30 15:30:00,38.34,38.35,38.26,38.27,392085.0,35.5375,35.5467,35.4633,35.4726,392085.0
2024-01-30 15:40:00,38.27,38.31,38.23,38.25,327904.0,35.4726,35.5096,35.4355,35.454,327904.0
2024-01-30 15:50:00,38.24,38.28,38.17,38.17,832037.0,35.4448,35.4818,35.3799,35.3799,832037.0
2024-01-31 09:30:00,37.41,37.68,36.91,37.66,670693.0,34.6754,34.9257,34.212,34.9072,670693.0
2024-01-31 09:40:00,37.66,37.86,37.53,37.66,290346.0,34.9072,35.0925,34.7867,34.9072,290346.0
2024-01-31 09:50:00,37.65,37.72,37.48,37.57,169307.0,34.8979,34.9628,34.7403,34.8237,169307.0
2024-01-31 10:00:00,37.58,37.71,37.56,37.6,61934.0,34.833,34.9535,34.8145,34.8515,61934.0
2024-01-31 10:10:00,37.61,37.66,37.54,37.57,253127.0,34.8608,34.9072,34.7959,34.8237,253127.0
2024-01-31 10:20:00,37.56,37.9,37.56,37.87,200863.0,34.8145,35.1296,34.8145,35.1018,200863.0
2024-01-31 10:30:00,37.87,37.9,37.73,37.75,89915.0,35.1018,35.1296,34.972,34.9906,89915.0
2024-01-31 10:40:00,37.75,37.78,37.63,37.75,110604.0,34.9906,35.0184,34.8794,34.9906,110604.0
2024-01-31 10:50:00,37.74,37.78,37.68,37.73,80938.0,34.9813,35.0184,34.9257,34.972,80938.0
2024-01-31 11:00:00,37.73,37.83,37.72,37.82,83655.0,34.972,35.0647,34.9628,35.0555,83655.0
2024-01-31 11:10:00,37.82,37.89,37.75,37.77,80425.0,35.0555,35.1203,34.9906,35.0091,80425.0
2024-01-31 11:20:00,37.77,37.8,37.71,37.73,95461.0,35.0091,35.0369,34.9535,34.972,95461.0
2024-01-31 11:30:00,37.74,37.78,37.68,37.69,176284.0,34.9813,35.0184,34.9257,34.935,176284.0
2024-01-31 11:40:00,37.68,37.71,37.6,37.66,95680.0,34.9257,34.9535,34.8515,34.9072,95680.0
2024-01-31 11:50:00,37.66,37.77,37.66,37.73,70515.0,34.9072,35.0091,34.9072,34.972,70515.0
2024-01-31 12:00:00,37.72,37.8,37.7,37.78,68976.0,34.9628,35.0369,34.9442,35.0184,68976.0
2024-01-31 12:10:00,37.78,37.81,37.74,37.77,82562.0,35.0184,35.0462,34.9813,35.0091,82562.0
2024-01-31 12:20:00,37.78,37.85,37.77,37.84,48989.0,35.0184,35.0833,35.0091,35.074,48989.0
2024-01-31 12:30:00,37.83,37.85,37.75,37.76,76828.0,35.0647,35.0833,34.9906,34.9998,76828.0
2024-01-31 12:40:00,37.76,37.82,37.75,37.82,31235.0,34.9998,35.0555,34.9906,35.0555,31235.0
2024-01-31 12:50:00,37.81,37.84,37.77,37.8,25156.0,35.0462,35.074,35.0091,35.0369,25156.0
2024-01-31 13:00:00,37.79,37.83,37.76,37.81,44359.0,35.0277,35.0647,34.9998,35.0462,44359.0
2024-01-31 13:10:00,37.8,37.87,37.77,37.84,73872.0,35.0369,35.1018,35.0091,35.074,73872.0
2024-01-31 13:20:00,37.84,37.85,37.77,37.83,72859.0,35.074,35.0833,35.0091,35.0647,72859.0
2024-01-31 13:30:00,37.84,37.9,37.83,37.87,94512.0,35.074,35.1296,35.0647,35.1018,94512.0
2024-01-31 13:40:00,37.86,37.92,37.86,37.91,65469.0,35.0925,35.1482,35.0925,35.1389,65469.0
2024-01-31 13:50:00,37.91,37.93,37.82,37.82,136511.0,35.1389,35.1574,35.0555,35.0555,136511.0
2024-01-31 14:00:00,37.83,37.89,37.64,37.7,120242.0,35.0647,35.1203,34.8886,34.9442,120242.0
2024-01-31 14:10:00,37.71,37.78,37.67,37.71,105691.0,34.9535,35.0184,34.9164,34.9535,105691.0
2024-01-31 14:20:00,37.7,37.75,37.64,37.67,159751.0,34.9442,34.9906,34.8886,34.9164,159751.0
2024-01-31 14:30:00,37.66,37.89,37.63,37.86,172401.0,34.9072,35.1203,34.8794,35.0925,172401.0
2024-01-31 14:40:00,37.87,38.05,37.8,37.8,346295.0,35.1018,35.2686,35.0369,35.0369,346295.0
2024-01-31 14:50:00,37.81,37.82,37.59,37.62,167839.0,35.0462,35.0555,34.8423,34.8701,167839.0
2024-01-31 15:00:00,37.61,37.63,37.21,37.37,550835.0,34.8608,34.8794,34.4901,34.6384,550835.0
2024-01-31 15:10:00,37.38,37.51,37.33,37.44,419649.0,34.6476,34.7681,34.6013,34.7032,419649.0
2024-01-31 15:20:00,37.45,37.56,37.41,37.43,482878.0,34.7125,34.8145,34.6754,34.694,482878.0
2024-01-31 15:30:00,37.42,37.45,37.24,37.32,779968.0,34.6847,34.7125,34.5179,34.592,779968.0
2024-01-31 15:40:00,37.32,37.34,37.1,37.11,421550.0,34.592,34.6105,34.3881,34.3974,421550.0
2024-01-31 15:50:00,37.1,37.18,37.03,37.06,942650.0,34.3881,34.4622,34.3232,34.351,942650.0
2024-02-01 09:30:00,37.25,37.3,37.04,37.11,403540.0,34.5271,34.5735,34.3325,34.3974,403540.0
2024-02-01 09:40:00,37.1,37.1,36.62,36.68,253309.0,34.3881,34.3881,33.9432,33.9988,253309.0
2024-02-01 09:50:00,36.69,36.74,36.22,36.38,345313.0,34.0081,34.0544,33.5724,33.7207,345313.0
2024-02-01 10:00:00,36.36,36.5,36.08,36.5,315781.0,33.7022,33.832,33.4427,33.832,315781.0
2024-02-01 10:10:00,36.5,36.58,36.35,36.42,509504.0,33.832,33.9061,33.6929,33.7578,509504.0
2024-02-01 10:20:00,36.41,36.42,36.19,36.32,252980.0,33.7485,33.7578,33.5446,33.6651,252980.0
2024-02-01 10:30:00,36.32,36.4,36.06,36.11,322323.0,33.6651,33.7393,33.4241,33.4705,322323.0
2024-02-01 10:40:00,36.12,36.13,35.87,35.9,307030.0,33.4797,33.489,33.248,33.2758,307030.0
2024-02-01 10:50:00,35.89,35.91,35.52,35.52,406090.0,33.2665,33.2851,32.9236,32.9236,406090.0
2024-02-01 11:00:00,35.52,35.56,35.19,35.29,605311.0,32.9236,32.9607,32.6177,32.7104,605311.0
2024-02-01 11:10:00,35.28,35.6,35.26,35.52,502479.0,32.7011,32.9977,32.6826,32.9236,502479.0
2024-02-01 11:20:00,35.52,35.57,35.39,35.48,297817.0,32.9236,32.9699,32.8031,32.8865,297817.0
2024-02-01 11:30:00,35.48,35.77,35.48,35.65,252206.0,32.8865,33.1553,32.8865,33.0441,252206.0
2024-02-01 11:40:00,35.65,35.87,35.65,35.84,416449.0,33.0441,33.248,33.0441,33.2202,416449.0
2024-02-01 11:50:00,35.84,35.94,35.84,35.89,126131.0,33.2202,33.3129,33.2202,33.2665,126131.0
2024-02-01 12:00:00,35.9,36.3,35.89,36.3,118931.0,33.2758,33.6466,33.2665,33.6466,118931.0
2024-02-01 12:10:00,36.3,36.34,36.11,36.32,470126.0,33.6466,33.6836,33.4705,33.6651,470126.0
2024-02-01 12:20:00,36.31,36.61,36.26,36.61,433811.0,33.6558,33.9339,33.6095,33.9339,433811.0
2024-02-01 12:30:00,36.61,37.99,36.6,36.78,3110690.0,33.9339,35.213,33.9246,34.0915,3110690.0
2024-02-01 12:40:00,36.78,37.85,36.72,37.55,1410893.0,34.0915,35.0833,34.0359,34.8052,1410893.0
2024-02-01 12:50:00,37.54,37.75,37.32,37.34,672383.0,34.7959,34.9906,34.592,34.6105,672383.0
2024-02-01 13:00:00,37.33,37.39,36.9,37.08,396137.0,34.6013,34.6569,34.2027,34.3696,396137.0
2024-02-01 13:10:00,37.07,37.27,36.98,37.16,337090.0,34.3603,34.5457,34.2769,34.4437,337090.0
2024-02-01 13:20:00,37.17,37.31,37.16,37.21,268982.0,34.453,34.5827,34.4437,34.4901,268982.0
2024-02-01 13:30:00,37.2,37.28,37.08,37.14,265818.0,34.4808,34.5549,34.3696,34.4252,265818.0
2024-02-01 13:40:00,37.15,37.3,37.14,37.25,205505.0,34.4344,34.5735,34.4252,34.5271,205505.0
2024-02-01 13:50:00,37.25,37.3,37.16,37.29,146883.0,34.5271,34.5735,34.4437,34.5642,146883.0
2024-02-01 14:00:00,37.29,37.32,37.19,37.22,150134.0,34.5642,34.592,34.4715,34.4993,150134.0
2024-02-01 14:10:00,37.22,37.25,36.95,37.01,330208.0,34.4993,34.5271,34.2491,34.3047,330208.0
2024-02-01 14:20:00,37.01,37.05,36.9,36.9,162671.0,34.3047,34.3417,34.2027,34.2027,162671.0
2024-02-01 14:30:00,36.91,36.97,36.84,36.95,180870.0,34.212,34.2676,34.1471,34.2491,180870.0
2024-02-01 14:40:00,36.95,37.11,36.9,37.03,375951.0,34.2491,34.3974,34.2027,34.3232,375951.0
2024-02-01 14:50:00,37.04,37.06,36.97,36.98,401682.0,34.3325,34.351,34.2676,34.2769,401682.0
2024-02-01 15:00:00,36.98,36.99,36.78,36.8,534590.0,34.2769,34.2861,34.0915,34.11,534590.0
2024-02-01 15:10:00,36.8,36.86,36.73,36.82,318969.0,34.11,34.1656,34.0451,34.1286,318969.0
2024-02-01 15:20:00,36.81,36.84,36.69,36.7,275524.0,34.1193,34.1471,34.0081,34.0173,275524.0
2024-02-01 15:30:00,36.71,36.77,36.66,36.7,412082.0,34.0266,34.0822,33.9803,34.0173,412082.0
2024-02-01 15:40:00,36.7,36.73,36.55,36.55,577407.0,34.0173,34.0451,33.8783,33.8783,577407.0
2024-02-01 15:50:00,36.55,36.58,36.47,36.5,2416228.0,33.8783,33.9061,33.8041,33.832,2416228.0
2024-02-02 09:30:00,36.27,36.54,35.96,36.05,455881.0,33.6188,33.869,33.3314,33.4148,455881.0
2024-02-02 09:40:00,36.04,36.35,36.03,36.26,457616.0,33.4056,33.6929,33.3963,33.6095,457616.0
2024-02-02 09:50:00,36.26,36.28,36.06,36.15,259196.0,33.6095,33.628,33.4241,33.5075,259196.0
2024-02-02 10:00:00,36.14,36.36,35.98,36.31,195691.0,33.4983,33.7022,33.35,33.6558,195691.0
2024-02-02 10:10:00,36.3,36.56,36.25,36.51,291986.0,33.6466,33.8876,33.6002,33.8412,291986.0
2024-02-02 10:20:00,36.5,36.73,36.46,36.53,305745.0,33.832,34.0451,33.7949,33.8598,305745.0
2024-02-02 10:30:00,36.55,36.56,36.4,36.52,218743.0,33.8783,33.8876,33.7393,33.8505,218743.0
2024-02-02 10:40:00,36.53,36.67,36.5,36.53,121804.0,33.8598,33.9895,33.832,33.8598,121804.0
2024-02-02 10:50:00,36.54,36.54,36.36,36.5,189884.0,33.869,33.869,33.7022,33.832,189884.0
2024-02-02 11:00:00,36.51,36.54,36.41,36.47,156537.0,33.8412,33.869,33.7485,33.8041,156537.0
2024-02-02 11:10:00,36.47,36.59,36.43,36.54,131690.0,33.8041,33.9154,33.7671,33.869,131690.0
2024-02-02 11:20:00,36.53,36.64,36.45,36.63,144386.0,33.8598,33.9617,33.7856,33.9524,144386.0
2024-02-02 11:30:00,36.63,36.77,36.63,36.75,109836.0,33.9524,34.0822,33.9524,34.0637,109836.0
2024-02-02 11:40:00,36.75,36.8,36.68,36.73,162484.0,34.0637,34.11,33.9988,34.0451,162484.0
2024-02-02 11:50:00,36.73,36.77,36.59,36.62,150504.0,34.0451,34.0822,33.9154,33.9432,150504.0
2024-02-02 12:00:00,36.61,36.67,36.52,36.53,126517.0,33.9339,33.9895,33.8505,33.8598,126517.0
2024-02-02 12:10:00,36.53,36.61,36.53,36.59,109550.0,33.8598,33.9339,33.8598,33.9154,109550.0
2024-02-02 12:20:00,36.59,36.72,36.56,36.7,89885.0,33.9154,34.0359,33.8876,34.0173,89885.0
2024-02-02 12:30:00,36.71,36.8,36.68,36.74,77682.0,34.0266,34.11,33.9988,34.0544,77682.0
2024-02-02 12:40:00,36.74,36.77,36.5,36.64,215369.0,34.0544,34.0822,33.832,33.9617,215369.0
2024-02-02 12:50:00,36.64,36.7,36.55,36.7,135795.0,33.9617,34.0173,33.8783,34.0173,135795.0
2024-02-02 13:00:00,36.7,36.75,36.63,36.66,305299.0,34.0173,34.0637,33.9524,33.9803,305299.0
2024-02-02 13:10:00,36.66,36.79,36.62,36.77,202526.0,33.9803,34.1008,33.9432,34.0822,202526.0
2024-02-02 13:20:00,36.78,36.78,36.6,36.62,113311.0,34.0915,34.0915,33.9246,33.9432,113311.0
2024-02-02 13:30:00,36.61,36.68,36.56,36.66,160262.0,33.9339,33.9988,33.8876,33.9803,160262.0
2024-02-02 13:40:00,36.66,36.68,36.59,36.64,187692.0,33.9803,33.9988,33.9154,33.9617,187692.0
2024-02-02 13:50:00,36.65,36.68,36.53,36.54,171424.0,33.971,33.9988,33.8598,33.869,171424.0
2024-02-02 14:00:00,36.54,36.71,36.54,36.64,262427.0,33.869,34.0266,33.869,33.9617,262427.0
2024-02-02 14:10:00,36.64,36.7,36.61,36.63,369207.0,33.9617,34.0173,33.9339,33.9524,369207.0
2024-02-02 14:20:00,36.63,36.64,36.5,36.54,232286.0,33.9524,33.9617,33.832,33.869,232286.0
2024-02-02 14:30:00,36.55,36.6,36.49,36.57,220627.0,33.8783,33.9246,33.8227,33.8968,220627.0
2024-02-02 14:40:00,36.58,36.64,36.57,36.58,198560.0,33.9061,33.9617,33.8968,33.9061,198560.0
2024-02-02 14:50:00,36.57,36.66,36.55,36.65,190071.0,33.8968,33.9803,33.8783,33.971,190071.0
2024-02-02 15:00:00,36.66,36.71,36.56,36.7,118368.0,33.9803,34.0266,33.8876,34.0173,118368.0
2024-02-02 15:10:00,36.7,36.73,36.65,36.72,119650.0,34.0173,34.0451,33.971,34.0359,119650.0
2024-02-02 15:20:00,36.72,36.83,36.66,36.83,161378.0,34.0359,34.1378,33.9803,34.1378,161378.0
2024-02-02 15:30:00,36.83,36.83,36.65,36.7,246637.0,34.1378,34.1378,33.971,34.0173,246637.0
2024-02-02 15:40:00,36.7,36.76,36.63,36.75,363070.0,34.0173,34.0729,33.9524,34.0637,363070.0
2024-02-02 15:50:00,36.75,36.89,36.74,36.79,864956.0,34.0637,34.1934,34.0544,34.1008,864956.0
2024-02-05 09:30:00,36.49,36.57,36.01,36.11,376071.0,33.8227,33.8968,33.3778,33.4705,376071.0
2024-02-05 09:40:00,36.11,36.3,36.01,36.29,319484.0,33.4705,33.6466,33.3778,33.6373,319484.0
2024-02-05 09:50:00,36.3,36.36,36.24,36.3,169686.0,33.6466,33.7022,33.591,33.6466,169686.0
2024-02-05 10:00:00,36.29,36.32,35.97,36.05,433588.0,33.6373,33.6651,33.3407,33.4148,433588.0
2024-02-05 10:10:00,36.05,36.11,35.81,35.95,291012.0,33.4148,33.4705,33.1924,33.3222,291012.0
2024-02-05 10:20:00,35.94,36.0,35.88,35.95,248698.0,33.3129,33.3685,33.2573,33.3222,248698.0
2024-02-05 10:30:00,35.95,36.11,35.92,36.09,188613.0,33.3222,33.4705,33.2943,33.4519,188613.0
2024-02-05 10:40:00,36.1,36.16,36.0,36.16,105577.0,33.4612,33.5168,33.3685,33.5168,105577.0
2024-02-05 10:50:00,36.15,36.22,36.11,36.16,96794.0,33.5075,33.5724,33.4705,33.5168,96794.0
2024-02-05 11:00:00,36.17,36.18,36.07,36.13,155915.0,33.5261,33.5353,33.4334,33.489,155915.0
2024-02-05 11:10:00,36.14,36.34,36.13,36.31,128072.0,33.4983,33.6836,33.489,33.6558,128072.0
2024-02-05 11:20:00,36.32,36.32,36.22,36.27,95667.0,33.6651,33.6651,33.5724,33.6188,95667.0
2024-02-05 11:30:00,36.27,36.31,36.21,36.23,99205.0,33.6188,33.6558,33.5631,33.5817,99205.0
2024-02-05 11:40:00,36.22,36.24,36.17,36.18,60081.0,33.5724,33.591,33.5261,33.5353,60081.0
2024-02-05 11:50:00,36.17,36.17,36.06,36.09,96430.0,33.5261,33.5261,33.4241,33.4519,96430.0
2024-02-05 12:00:00,36.09,36.14,36.08,36.13,110539.0,33.4519,33.4983,33.4427,33.489,110539.0
2024-02-05 12:10:00,36.14,36.17,36.12,36.16,108624.0,33.4983,33.5261,33.4797,33.5168,108624.0
2024-02-05 12:20:00,36.17,36.17,36.08,36.16,130485.0,33.5261,33.5261,33.4427,33.5168,130485.0
2024-02-05 12:30:00,36.16,36.22,36.15,36.19,140722.0,33.5168,33.5724,33.5075,33.5446,140722.0
2024-02-05 12:40:00,36.19,36.23,36.16,36.18,52279.0,33.5446,33.5817,33.5168,33.5353,52279.0
2024-02-05 12:50:00,36.18,36.28,36.13,36.27,86310.0,33.5353,33.628,33.489,33.6188,86310.0
2024-02-05 13:00:00,36.27,36.29,36.21,36.25,61207.0,33.6188,33.6373,33.5631,33.6002,61207.0
2024-02-05 13:10:00,36.25,36.3,36.22,36.3,61356.0,33.6002,33.6466,33.5724,33.6466,61356.0
2024-02-05 13:20:00,36.31,36.32,36.2,36.2,73429.0,33.6558,33.6651,33.5539,33.5539,73429.0
2024-02-05 13:30:00,36.2,36.26,36.19,36.24,61230.0,33.5539,33.6095,33.5446,33.591,61230.0
2024-02-05 13:40:00,36.25,36.32,36.24,36.3,68630.0,33.6002,33.6651,33.591,33.6466,68630.0
2024-02-05 13:50:00,36.3,36.33,36.25,36.32,108256.0,33.6466,33.6744,33.6002,33.6651,108256.0
2024-02-05 14:00:00,36.32,36.37,36.29,36.34,93270.0,33.6651,33.7115,33.6373,33.6836,93270.0
2024-02-05 14:10:00,36.35,36.39,36.33,36.37,88279.0,33.6929,33.73,33.6744,33.7115,88279.0
2024-02-05 14:20:00,36.36,36.4,36.33,36.38,86709.0,33.7022,33.7393,33.6744,33.7207,86709.0
2024-02-05 14:30:00,36.38,36.41,36.33,36.35,114912.0,33.7207,33.7485,33.6744,33.6929,114912.0
2024-02-05 14:40:00,36.36,36.5,36.35,36.44,186888.0,33.7022,33.832,33.6929,33.7763,186888.0
2024-02-05 14:50:00,36.45,36.46,36.39,36.43,135406.0,33.7856,33.7949,33.73,33.7671,135406.0
2024-02-05 15:00:00,36.44,36.46,36.35,36.35,142725.0,33.7763,33.7949,33.6929,33.6929,142725.0
2024-02-05 15:10:00,36.36,36.37,36.32,36.37,119417.0,33.7022,33.7115,33.6651,33.7115,119417.0
2024-02-05 15:20:00,36.36,36.45,36.34,36.44,176925.0,33.7022,33.7856,33.6836,33.7763,176925.0
2024-02-05 15:30:00,36.44,36.46,36.34,36.34,198690.0,33.7763,33.7949,33.6836,33.6836,198690.0
2024-02-05 15:40:00,36.34,36.35,36.23,36.26,265652.0,33.6836,33.6929,33.5817,33.6095,265652.0
2024-02-05 15:50:00,36.26,36.36,36.21,36.25,863180.0,33.6095,33.7022,33.5631,33.6002,863180.0
2024-02-06 09:30:00,36.29,36.4,36.09,36.3,189175.0,33.6373,33.7393,33.4519,33.6466,189175.0
2024-02-06 09:40:00,36.32,36.49,36.26,36.42,254513.0,33.6651,33.8227,33.6095,33.7578,254513.0
2024-02-06 09:50:00,36.43,36.47,36.2,36.21,164903.0,33.7671,33.8041,33.5539,33.5631,164903.0
2024-02-06 10:00:00,36.21,36.26,36.01,36.19,276737.0,33.5631,33.6095,33.3778,33.5446,276737.0
2024-02-06 10:10:00,36.17,36.18,35.94,36.08,204204.0,33.5261,33.5353,33.3129,33.4427,204204.0
2024-02-06 10:20:00,36.08,36.19,35.99,36.18,176937.0,33.4427,33.5446,33.3592,33.5353,176937.0
2024-02-06 10:30:00,36.19,36.24,36.15,36.2,129920.0,33.5446,33.591,33.5075,33.5539,129920.0
2024-02-06 10:40:00,36.2,36.21,36.05,36.05,231422.0,33.5539,33.5631,33.4148,33.4148,231422.0
2024-02-06 10:50:00,36.05,36.14,36.0,36.01,135818.0,33.4148,33.4983,33.3685,33.3778,135818.0
2024-02-06 11:00:00,36.01,36.08,35.97,35.98,89863.0,33.3778,33.4427,33.3407,33.35,89863.0
2024-02-06 11:10:00,35.98,36.07,35.95,36.07,115136.0,33.35,33.4334,33.3222,33.4334,115136.0
2024-02-06 11:20:00,36.07,36.16,36.04,36.11,80714.0,33.4334,33.5168,33.4056,33.4705,80714.0
2024-02-06 11:30:00,36.11,36.13,36.06,36.09,61220.0,33.4705,33.489,33.4241,33.4519,61220.0
2024-02-06 11:40:00,36.1,36.15,36.07,36.08,50147.0,33.4612,33.5075,33.4334,33.4427,50147.0
2024-02-06 11:50:00,36.08,36.14,36.06,36.07,101868.0,33.4427,33.4983,33.4241,33.4334,101868.0
2024-02-06 12:00:00,36.06,36.18,36.04,36.16,84097.0,33.4241,33.5353,33.4056,33.5168,84097.0
2024-02-06 12:10:00,36.16,36.17,36.02,36.06,100641.0,33.5168,33.5261,33.387,33.4241,100641.0
2024-02-06 12:20:00,36.05,36.12,36.0,36.09,109481.0,33.4148,33.4797,33.3685,33.4519,109481.0
2024-02-06 12:30:00,36.09,36.11,36.05,36.06,71618.0,33.4519,33.4705,33.4148,33.4241,71618.0
2024-02-06 12:40:00,36.06,36.06,35.99,36.0,72434.0,33.4241,33.4241,33.3592,33.3685,72434.0
2024-02-06 12:50:00,36.0,36.04,35.95,35.96,60103.0,33.3685,33.4056,33.3222,33.3314,60103.0
2024-02-06 13:00:00,35.97,36.01,35.94,35.96,139925.0,33.3407,33.3778,33.3129,33.3314,139925.0
2024-02-06 13:10:00,35.95,35.98,35.87,35.94,145961.0,33.3222,33.35,33.248,33.3129,145961.0
2024-02-06 13:20:00,35.93,35.99,35.91,35.97,136609.0,33.3036,33.3592,33.2851,33.3407,136609.0
2024-02-06 13:30:00,35.98,36.07,35.96,36.05,76467.0,33.35,33.4334,33.3314,33.4148,76467.0
2024-02-06 13:40:00,36.05,36.17,36.05,36.16,70086.0,33.4148,33.5261,33.4148,33.5168,70086.0
2024-02-06 13:50:00,36.16,36.24,36.14,36.22,93314.0,33.5168,33.591,33.4983,33.5724,93314.0
2024-02-06 14:00:00,36.22,36.24,36.11,36.14,121727.0,33.5724,33.591,33.4705,33.4983,121727.0
2024-02-06 14:10:00,36.14,36.17,36.1,36.16,72332.0,33.4983,33.5261,33.4612,33.5168,72332.0
2024-02-06 14:20:00,36.15,36.21,36.13,36.14,80011.0,33.5075,33.5631,33.489,33.4983,80011.0
2024-02-06 14:30:00,36.14,36.18,36.09,36.15,160414.0,33.4983,33.5353,33.4519,33.5075,160414.0
2024-02-06 14:40:00,36.15,36.33,36.14,36.31,109680.0,33.5075,33.6744,33.4983,33.6558,109680.0
2024-02-06 14:50:00,36.32,36.34,36.24,36.27,80605.0,33.6651,33.6836,33.591,33.6188,80605.0
2024-02-06 15:00:00,36.27,36.27,36.19,36.22,97682.0,33.6188,33.6188,33.5446,33.5724,97682.0
2024-02-06 15:10:00,36.22,36.25,36.12,36.14,102723.0,33.5724,33.6002,33.4797,33.4983,102723.0
2024-02-06 15:20:00,36.14,36.14,36.07,36.09,100973.0,33.4983,33.4983,33.4334,33.4519,100973.0
2024-02-06 15:30:00,36.09,36.1,36.01,36.04,153999.0,33.4519,33.4612,33.3778,33.4056,153999.0
2024-02-06 15:40:00,36.04,36.17,36.01,36.16,246813.0,33.4056,33.5261,33.3778,33.5168,246813.0
2024-02-06 15:50:00,36.17,36.27,36.15,36.26,607507.0,33.5261,33.6188,33.5075,33.6095,607507.0
2024-02-07 09:30:00,36.42,36.57,36.11,36.18,279818.0,33.7578,33.8968,33.4705,33.5353,279818.0
2024-02-07 09:40:00,36.14,36.15,35.46,35.48,347104.0,33.4983,33.5075,32.868,32.8865,347104.0
2024-02-07 09:50:00,35.49,35.58,35.16,35.2,344466.0,32.8958,32.9792,32.5899,32.627,344466.0
2024-02-07 10:00:00,35.19,35.51,35.15,35.47,346359.0,32.6177,32.9143,32.5806,32.8772,346359.0
2024-02-07 10:10:00,35.47,35.77,35.38,35.67,497931.0,32.8772,33.1553,32.7938,33.0626,497931.0
2024-02-07 10:20:00,35.67,35.69,35.54,35.68,224742.0,33.0626,33.0812,32.9421,33.0719,224742.0
2024-02-07 10:30:00,35.68,35.79,35.45,35.49,322412.0,33.0719,33.1738,32.8587,32.8958,322412.0
2024-02-07 10:40:00,35.5,35.68,35.47,35.65,202692.0,32.905,33.0719,32.8772,33.0441,202692.0
2024-02-07 10:50:00,35.66,35.73,35.48,35.51,117149.0,33.0534,33.1182,32.8865,32.9143,117149.0
2024-02-07 11:00:00,35.52,35.61,35.46,35.61,69823.0,32.9236,33.007,32.868,33.007,69823.0
2024-02-07 11:10:00,35.61,35.63,35.5,35.57,128594.0,33.007,33.0255,32.905,32.9699,128594.0
2024-02-07 11:20:00,35.56,35.58,35.48,35.55,87529.0,32.9607,32.9792,32.8865,32.9514,87529.0
2024-02-07 11:30:00,35.56,35.65,35.56,35.63,67583.0,32.9607,33.0441,32.9607,33.0255,67583.0
2024-02-07 11:40:00,35.63,35.7,35.62,35.64,92368.0,33.0255,33.0904,33.0163,33.0348,92368.0
2024-02-07 11:50:00,35.65,35.77,35.61,35.76,121138.0,33.0441,33.1553,33.007,33.146,121138.0
2024-02-07 12:00:00,35.77,35.8,35.73,35.8,127611.0,33.1553,33.1831,33.1182,33.1831,127611.0
2024-02-07 12:10:00,35.8,35.81,35.7,35.75,168316.0,33.1831,33.1924,33.0904,33.1368,168316.0
2024-02-07 12:20:00,35.74,35.82,35.69,35.82,141689.0,33.1275,33.2017,33.0812,33.2017,141689.0
2024-02-07 12:30:00,35.82,35.91,35.77,35.86,113302.0,33.2017,33.2851,33.1553,33.2387,113302.0
2024-02-07 12:40:00,35.85,35.87,35.79,35.85,78672.0,33.2295,33.248,33.1738,33.2295,78672.0
2024-02-07 12:50:00,35.85,35.94,35.84,35.94,77215.0,33.2295,33.3129,33.2202,33.3129,77215.0
2024-02-07 13:00:00,35.94,36.12,35.9,36.12,97772.0,33.3129,33.4797,33.2758,33.4797,97772.0
2024-02-07 13:10:00,36.13,36.14,36.05,36.11,113692.0,33.489,33.4983,33.4148,33.4705,113692.0
2024-02-07 13:20:00,36.11,36.24,36.08,36.23,110681.0,33.4705,33.591,33.4427,33.5817,110681.0
2024-02-07 13:30:00,36.24,36.24,36.08,36.09,100492.0,33.591,33.591,33.4427,33.4519,100492.0
2024-02-07 13:40:00,36.09,36.1,36.04,36.1,79589.0,33.4519,33.4612,33.4056,33.4612,79589.0
2024-02-07 13:50:00,36.1,36.14,36.05,36.07,74680.0,33.4612,33.4983,33.4148,33.4334,74680.0
2024-02-07 14:00:00,36.07,36.13,36.07,36.12,83239.0,33.4334,33.489,33.4334,33.4797,83239.0
2024-02-07 14:10:00,36.11,36.12,36.06,36.09,89219.0,33.4705,33.4797,33.4241,33.4519,89219.0
2024-02-07 14:20:00,36.1,36.15,36.06,36.11,126433.0,33.4612,33.5075,33.4241,33.4705,126433.0
2024-02-07 14:30:00,36.12,36.15,36.06,36.1,77764.0,33.4797,33.5075,33.4241,33.4612,77764.0
2024-02-07 14:40:00,36.1,36.16,36.1,36.11,78886.0,33.4612,33.5168,33.4612,33.4705,78886.0
2024-02-07 14:50:00,36.1,36.13,36.08,36.12,94767.0,33.4612,33.489,33.4427,33.4797,94767.0
2024-02-07 15:00:00,36.12,36.14,36.07,36.12,84268.0,33.4797,33.4983,33.4334,33.4797,84268.0
2024-02-07 15:10:00,36.12,36.16,36.04,36.05,104980.0,33.4797,33.5168,33.4056,33.4148,104980.0
2024-02-07 15:20:00,36.04,36.08,36.02,36.05,91400.0,33.4056,33.4427,33.387,33.4148,91400.0
2024-02-07 15:30:00,36.05,36.1,36.03,36.09,130221.0,33.4148,33.4612,33.3963,33.4519,130221.0
2024-02-07 15:40:00,36.09,36.1,36.0,36.0,184615.0,33.4519,33.4612,33.3685,33.3685,184615.0
2024-02-07 15:50:00,36.0,36.03,35.91,36.0,536031.0,33.3685,33.3963,33.2851,33.3685,536031.0
2024-02-08 09:30:00,35.2,35.58,35.18,35.34,206417.0,33.1048,33.4621,33.0859,33.2364,206417.0
2024-02-08 09:40:00,35.35,35.41,35.17,35.18,164741.0,33.2458,33.3023,33.0765,33.0859,164741.0
2024-02-08 09:50:00,35.19,35.34,35.16,35.33,156813.0,33.0954,33.2364,33.0671,33.227,156813.0
2024-02-08 10:00:00,35.32,35.57,35.28,35.54,129014.0,33.2176,33.4527,33.18,33.4245,129014.0
2024-02-08 10:10:00,35.54,35.58,35.45,35.45,118308.0,33.4245,33.4621,33.3399,33.3399,118308.0
2024-02-08 10:20:00,35.45,35.52,35.36,35.38,160613.0,33.3399,33.4057,33.2552,33.274,160613.0
2024-02-08 10:30:00,35.37,35.45,35.35,35.37,94212.0,33.2646,33.3399,33.2458,33.2646,94212.0
2024-02-08 10:40:00,35.37,35.39,35.29,35.36,208355.0,33.2646,33.2834,33.1894,33.2552,208355.0
2024-02-08 10:50:00,35.36,35.39,35.33,35.37,88322.0,33.2552,33.2834,33.227,33.2646,88322.0
2024-02-08 11:00:00,35.37,35.39,35.28,35.29,101988.0,33.2646,33.2834,33.18,33.1894,101988.0
2024-02-08 11:10:00,35.3,35.33,35.24,35.27,168897.0,33.1988,33.227,33.1424,33.1706,168897.0
2024-02-08 11:20:00,35.27,35.33,35.14,35.16,112790.0,33.1706,33.227,33.0483,33.0671,112790.0
2024-02-08 11:30:00,35.17,35.18,35.14,35.18,110773.0,33.0765,33.0859,33.0483,33.0859,110773.0
2024-02-08 11:40:00,35.17,35.21,35.15,35.18,100478.0,33.0765,33.1142,33.0577,33.0859,100478.0
2024-02-08 11:50:00,35.19,35.28,35.18,35.26,94858.0,33.0954,33.18,33.0859,33.1612,94858.0
2024-02-08 12:00:00,35.26,35.34,35.24,35.32,76951.0,33.1612,33.2364,33.1424,33.2176,76951.0
2024-02-08 12:10:00,35.33,35.38,35.31,35.38,95504.0,33.227,33.274,33.2082,33.274,95504.0
2024-02-08 12:20:00,35.38,35.45,35.33,35.42,119914.0,33.274,33.3399,33.227,33.3117,119914.0
2024-02-08 12:30:00,35.42,35.43,35.35,35.35,159815.0,33.3117,33.3211,33.2458,33.2458,159815.0
2024-02-08 12:40:00,35.36,35.38,35.27,35.28,81645.0,33.2552,33.274,33.1706,33.18,81645.0
2024-02-08 12:50:00,35.28,35.36,35.25,35.36,118577.0,33.18,33.2552,33.1518,33.2552,118577.0
2024-02-08 13:00:00,35.36,35.49,35.28,35.29,239177.0,33.2552,33.3775,33.18,33.1894,239177.0
2024-02-08 13:10:00,35.29,35.36,35.28,35.34,111130.0,33.1894,33.2552,33.18,33.2364,111130.0
2024-02-08 13:20:00,35.34,35.35,35.28,35.32,218240.0,33.2364,33.2458,33.18,33.2176,218240.0
2024-02-08 13:30:00,35.32,35.45,35.29,35.44,81777.0,33.2176,33.3399,33.1894,33.3305,81777.0
2024-02-08 13:40:00,35.44,35.52,35.4,35.5,92657.0,33.3305,33.4057,33.2929,33.3869,92657.0
2024-02-08 13:50:00,35.51,35.52,35.47,35.52,87093.0,33.3963,33.4057,33.3587,33.4057,87093.0
2024-02-08 14:00:00,35.52,35.57,35.49,35.57,139752.0,33.4057,33.4527,33.3775,33.4527,139752.0
2024-02-08 14:10:00,35.56,35.65,35.56,35.59,88949.0,33.4433,33.528,33.4433,33.4715,88949.0
2024-02-08 14:20:00,35.59,35.66,35.58,35.64,69053.0,33.4715,33.5374,33.4621,33.5186,69053.0
2024-02-08 14:30:00,35.65,35.65,35.49,35.57,89969.0,33.528,33.528,33.3775,33.4527,89969.0
2024-02-08 14:40:00,35.57,35.63,35.56,35.62,52894.0,33.4527,33.5092,33.4433,33.4998,52894.0
2024-02-08 14:50:00,35.62,35.67,35.6,35.61,97399.0,33.4998,33.5468,33.4809,33.4904,97399.0
2024-02-08 15:00:00,35.61,35.62,35.51,35.52,117853.0,33.4904,33.4998,33.3963,33.4057,117853.0
2024-02-08 15:10:00,35.52,35.57,35.49,35.55,122541.0,33.4057,33.4527,33.3775,33.4339,122541.0
2024-02-08 15:20:00,35.56,35.59,35.54,35.59,124427.0,33.4433,33.4715,33.4245,33.4715,124427.0
2024-02-08 15:30:00,35.59,35.66,35.55,35.55,151113.0,33.4715,33.5374,33.4339,33.4339,151113.0
2024-02-08 15:40:00,35.56,35.59,35.47,35.47,213387.0,33.4433,33.4715,33.3587,33.3587,213387.0
2024-02-08 15:50:00,35.48,35.53,35.42,35.5,655004.0,33.3681,33.4151,33.3117,33.3869,655004.0
2024-02-09 09:30:00,35.36,35.36,35.16,35.23,308286.0,33.2552,33.2552,33.0671,33.133,308286.0
2024-02-09 09:40:00,35.23,35.37,35.2,35.22,222480.0,33.133,33.2646,33.1048,33.1236,222480.0
2024-02-09 09:50:00,35.22,35.24,35.03,35.17,329458.0,33.1236,33.1424,32.9449,33.0765,329458.0
2024-02-09 10:00:00,35.18,35.25,35.09,35.16,243483.0,33.0859,33.1518,33.0013,33.0671,243483.0
2024-02-09 10:10:00,35.16,35.18,34.91,34.91,291675.0,33.0671,33.0859,32.832,32.832,291675.0
2024-02-09 10:20:00,34.91,35.04,34.87,35.03,210234.0,32.832,32.9543,32.7944,32.9449,210234.0
2024-02-09 10:30:00,35.02,35.16,34.97,35.09,225861.0,32.9355,33.0671,32.8884,33.0013,225861.0
2024-02-09 10:40:00,35.09,35.29,35.03,35.27,210806.0,33.0013,33.1894,32.9449,33.1706,210806.0
2024-02-09 10:50:00,35.28,35.48,35.23,35.45,212951.0,33.18,33.3681,33.133,33.3399,212951.0
2024-02-09 11:00:00,35.45,35.47,35.37,35.41,151962.0,33.3399,33.3587,33.2646,33.3023,151962.0
2024-02-09 11:10:00,35.42,35.45,35.32,35.4,142592.0,33.3117,33.3399,33.2176,33.2929,142592.0
2024-02-09 11:20:00,35.4,35.42,35.31,35.37,81754.0,33.2929,33.3117,33.2082,33.2646,81754.0
2024-02-09 11:30:00,35.37,35.39,35.26,35.32,105206.0,33.2646,33.2834,33.1612,33.2176,105206.0
2024-02-09 11:40:00,35.32,35.39,35.31,35.39,82793.0,33.2176,33.2834,33.2082,33.2834,82793.0
2024-02-09 11:50:00,35.39,35.47,35.35,35.45,120945.0,33.2834,33.3587,33.2458,33.3399,120945.0
2024-02-09 12:00:00,35.45,35.59,35.43,35.59,138367.0,33.3399,33.4715,33.3211,33.4715,138367.0
2024-02-09 12:10:00,35.59,35.67,35.53,35.65,220316.0,33.4715,33.5468,33.4151,33.528,220316.0
2024-02-09 12:20:00,35.64,35.79,35.63,35.76,199824.0,33.5186,33.6596,33.5092,33.6314,199824.0
2024-02-09 12:30:00,35.76,35.84,35.7,35.8,277271.0,33.6314,33.7067,33.575,33.669,277271.0
2024-02-09 12:40:00,35.8,35.92,35.79,35.87,236560.0,33.669,33.7819,33.6596,33.7349,236560.0
2024-02-09 12:50:00,35.87,35.97,35.82,35.9,172108.0,33.7349,33.8289,33.6879,33.7631,172108.0
2024-02-09 13:00:00,35.9,36.04,35.85,35.86,194258.0,33.7631,33.8948,33.7161,33.7255,194258.0
2024-02-09 13:10:00,35.86,35.93,35.85,35.93,115549.0,33.7255,33.7913,33.7161,33.7913,115549.0
2024-02-09 13:20:00,35.93,36.07,35.92,36.02,187382.0,33.7913,33.923,33.7819,33.8759,187382.0
2024-02-09 13:30:00,36.02,36.05,35.9,35.98,165862.0,33.8759,33.9042,33.7631,33.8383,165862.0
2024-02-09 13:40:00,35.98,35.99,35.89,35.95,116368.0,33.8383,33.8477,33.7537,33.8101,116368.0
2024-02-09 13:50:00,35.94,35.94,35.85,35.86,84128.0,33.8007,33.8007,33.7161,33.7255,84128.0
2024-02-09 14:00:00,35.85,35.91,35.8,35.83,92282.0,33.7161,33.7725,33.669,33.6973,92282.0
2024-02-09 14:10:00,35.83,35.88,35.82,35.83,104676.0,33.6973,33.7443,33.6879,33.6973,104676.0
2024-02-09 14:20:00,35.83,35.84,35.78,35.8,79497.0,33.6973,33.7067,33.6502,33.669,79497.0
2024-02-09 14:30:00,35.8,35.81,35.73,35.77,89293.0,33.669,33.6784,33.6032,33.6408,89293.0
2024-02-09 14:40:00,35.77,35.83,35.74,35.77,90604.0,33.6408,33.6973,33.6126,33.6408,90604.0
2024-02-09 14:50:00,35.77,35.77,35.64,35.66,96429.0,33.6408,33.6408,33.5186,33.5374,96429.0
2024-02-09 15:00:00,35.66,35.68,35.6,35.68,113626.0,33.5374,33.5562,33.4809,33.5562,113626.0
2024-02-09 15:10:00,35.68,35.75,35.67,35.73,117207.0,33.5562,33.622,33.5468,33.6032,117207.0
2024-02-09 15:20:00,35.73,35.78,35.72,35.75,126057.0,33.6032,33.6502,33.5938,33.622,126057.0
2024-02-09 15:30:00,35.75,35.79,35.73,35.76,141107.0,33.622,33.6596,33.6032,33.6314,141107.0
2024-02-09 15:40:00,35.76,35.79,35.7,35.78,270676.0,33.6314,33.6596,33.575,33.6502,270676.0
2024-02-09 15:50:00,35.79,35.87,35.78,35.84,761860.0,33.6596,33.7349,33.6502,33.7067,761860.0
2024-02-12 09:30:00,35.78,36.05,35.69,35.89,217294.0,33.6502,33.9042,33.5656,33.7537,217294.0
2024-02-12 09:40:00,35.9,36.25,35.89,36.23,160903.0,33.7631,34.0923,33.7537,34.0734,160903.0
2024-02-12 09:50:00,36.22,36.36,36.21,36.3,194888.0,34.064,34.1957,34.0546,34.1393,194888.0
2024-02-12 10:00:00,36.31,36.36,36.19,36.32,163717.0,34.1487,34.1957,34.0358,34.1581,163717.0
2024-02-12 10:10:00,36.32,36.33,36.12,36.23,110607.0,34.1581,34.1675,33.97,34.0734,110607.0
2024-02-12 10:20:00,36.23,36.31,36.22,36.26,101523.0,34.0734,34.1487,34.064,34.1017,101523.0
2024-02-12 10:30:00,36.26,36.36,36.25,36.33,65946.0,34.1017,34.1957,34.0923,34.1675,65946.0
2024-02-12 10:40:00,36.33,36.33,36.23,36.3,115661.0,34.1675,34.1675,34.0734,34.1393,115661.0
2024-02-12 10:50:00,36.3,36.35,36.23,36.24,82525.0,34.1393,34.1863,34.0734,34.0829,82525.0
2024-02-12 11:00:00,36.24,36.38,36.22,36.38,93360.0,34.0829,34.2145,34.064,34.2145,93360.0
2024-02-12 11:10:00,36.37,36.43,36.32,36.38,94399.0,34.2051,34.2615,34.1581,34.2145,94399.0
2024-02-12 11:20:00,36.39,36.42,36.33,36.36,67259.0,34.2239,34.2521,34.1675,34.1957,67259.0
2024-02-12 11:30:00,36.36,36.43,36.29,36.3,117469.0,34.1957,34.2615,34.1299,34.1393,117469.0
2024-02-12 11:40:00,36.3,36.36,36.3,36.32,61367.0,34.1393,34.1957,34.1393,34.1581,61367.0
2024-02-12 11:50:00,36.32,36.37,36.28,36.34,78273.0,34.1581,34.2051,34.1205,34.1769,78273.0
2024-02-12 12:00:00,36.35,36.35,36.24,36.25,81275.0,34.1863,34.1863,34.0829,34.0923,81275.0
2024-02-12 12:10:00,36.26,36.27,36.18,36.23,64220.0,34.1017,34.1111,34.0264,34.0734,64220.0
2024-02-12 12:20:00,36.23,36.23,36.16,36.21,112198.0,34.0734,34.0734,34.0076,34.0546,112198.0
2024-02-12 12:30:00,36.22,36.23,36.18,36.2,50260.0,34.064,34.0734,34.0264,34.0452,50260.0
2024-02-12 12:40:00,36.2,36.21,36.16,36.2,93590.0,34.0452,34.0546,34.0076,34.0452,93590.0
2024-02-12 12:50:00,36.2,36.23,36.17,36.23,167863.0,34.0452,34.0734,34.017,34.0734,167863.0
2024-02-12 13:00:00,36.23,36.29,36.2,36.29,49180.0,34.0734,34.1299,34.0452,34.1299,49180.0
2024-02-12 13:10:00,36.3,36.35,36.29,36.32,49085.0,34.1393,34.1863,34.1299,34.1581,49085.0
2024-02-12 13:20:00,36.32,36.32,36.25,36.27,64747.0,34.1581,34.1581,34.0923,34.1111,64747.0
2024-02-12 13:30:00,36.26,36.34,36.25,36.3,113587.0,34.1017,34.1769,34.0923,34.1393,113587.0
2024-02-12 13:40:00,36.3,36.46,36.27,36.46,102512.0,34.1393,34.2898,34.1111,34.2898,102512.0
2024-02-12 13:50:00,36.46,36.46,36.34,36.34,81279.0,34.2898,34.2898,34.1769,34.1769,81279.0
2024-02-12 14:00:00,36.34,36.43,36.32,36.43,114612.0,34.1769,34.2615,34.1581,34.2615,114612.0
2024-02-12 14:10:00,36.43,36.48,36.25,36.25,87077.0,34.2615,34.3086,34.0923,34.0923,87077.0
2024-02-12 14:20:00,36.25,36.31,36.19,36.23,100634.0,34.0923,34.1487,34.0358,34.0734,100634.0
2024-02-12 14:30:00,36.23,36.28,36.18,36.22,67084.0,34.0734,34.1205,34.0264,34.064,67084.0
2024-02-12 14:40:00,36.22,36.25,36.19,36.23,48926.0,34.064,34.0923,34.0358,34.0734,48926.0
2024-02-12 14:50:00,36.22,36.27,36.18,36.26,57482.0,34.064,34.1111,34.0264,34.1017,57482.0
2024-02-12 15:00:00,36.26,36.32,36.25,36.29,49052.0,34.1017,34.1581,34.0923,34.1299,49052.0
2024-02-12 15:10:00,36.29,36.32,36.26,36.27,62789.0,34.1299,34.1581,34.1017,34.1111,62789.0
2024-02-12 15:20:00,36.27,36.28,36.18,36.2,77718.0,34.1111,34.1205,34.0264,34.0452,77718.0
2024-02-12 15:30:00,36.2,36.21,36.12,36.16,113011.0,34.0452,34.0546,33.97,34.0076,113011.0
2024-02-12 15:40:00,36.17,36.21,36.08,36.09,188139.0,34.017,34.0546,33.9324,33.9418,188139.0
2024-02-12 15:50:00,36.08,36.12,35.96,36.02,564879.0,33.9324,33.97,33.8195,33.8759,564879.0
2024-02-13 09:30:00,35.38,35.47,34.96,34.96,488108.0,33.274,33.3587,32.879,32.879,488108.0
2024-02-13 09:40:00,34.98,35.0,34.78,34.83,313425.0,32.8979,32.9167,32.7098,32.7568,313425.0
2024-02-13 09:50:00,34.84,34.97,34.71,34.79,338938.0,32.7662,32.8884,32.6439,32.7192,338938.0
2024-02-13 10:00:00,34.78,34.88,34.64,34.66,206404.0,32.7098,32.8038,32.5781,32.5969,206404.0
2024-02-13 10:10:00,34.66,34.77,34.61,34.73,207920.0,32.5969,32.7004,32.5499,32.6627,207920.0
2024-02-13 10:20:00,34.73,34.91,34.73,34.86,423381.0,32.6627,32.832,32.6627,32.785,423381.0
2024-02-13 10:30:00,34.86,34.92,34.6,34.63,320555.0,32.785,32.8414,32.5405,32.5687,320555.0
2024-02-13 10:40:00,34.63,34.66,34.55,34.58,170931.0,32.5687,32.5969,32.4934,32.5217,170931.0
2024-02-13 10:50:00,34.58,34.62,34.51,34.54,191019.0,32.5217,32.5593,32.4558,32.484,191019.0
2024-02-13 11:00:00,34.54,34.62,34.53,34.61,121032.0,32.484,32.5593,32.4746,32.5499,121032.0
2024-02-13 11:10:00,34.61,34.71,34.59,34.67,85652.0,32.5499,32.6439,32.5311,32.6063,85652.0
2024-02-13 11:20:00,34.67,34.8,34.67,34.75,127334.0,32.6063,32.7286,32.6063,32.6815,127334.0
2024-02-13 11:30:00,34.76,34.8,34.68,34.7,112768.0,32.6909,32.7286,32.6157,32.6345,112768.0
2024-02-13 11:40:00,34.71,34.74,34.64,34.65,106853.0,32.6439,32.6721,32.5781,32.5875,106853.0
2024-02-13 11:50:00,34.65,34.66,34.53,34.58,218644.0,32.5875,32.5969,32.4746,32.5217,218644.0
2024-02-13 12:00:00,34.58,34.61,34.51,34.59,94630.0,32.5217,32.5499,32.4558,32.5311,94630.0
2024-02-13 12:10:00,34.59,34.78,34.57,34.63,587242.0,32.5311,32.7098,32.5123,32.5687,587242.0
2024-02-13 12:20:00,34.63,34.66,34.55,34.65,341142.0,32.5687,32.5969,32.4934,32.5875,341142.0
2024-02-13 12:30:00,34.66,34.98,34.64,34.98,333045.0,32.5969,32.8979,32.5781,32.8979,333045.0
2024-02-13 12:40:00,34.98,35.06,34.9,34.98,560505.0,32.8979,32.9731,32.8226,32.8979,560505.0
2024-02-13 12:50:00,34.98,34.99,34.87,34.95,268299.0,32.8979,32.9073,32.7944,32.8696,268299.0
2024-02-13 13:00:00,34.94,34.94,34.81,34.83,159971.0,32.8602,32.8602,32.738,32.7568,159971.0
2024-02-13 13:10:00,34.83,34.89,34.8,34.86,101549.0,32.7568,32.8132,32.7286,32.785,101549.0
2024-02-13 13:20:00,34.86,34.87,34.78,34.84,112993.0,32.785,32.7944,32.7098,32.7662,112993.0
2024-02-13 13:30:00,34.84,34.92,34.81,34.9,217422.0,32.7662,32.8414,32.738,32.8226,217422.0
2024-02-13 13:40:00,34.9,34.91,34.81,34.85,123828.0,32.8226,32.832,32.738,32.7756,123828.0
2024-02-13 13:50:00,34.86,34.9,34.84,34.9,150158.0,32.785,32.8226,32.7662,32.8226,150158.0
2024-02-13 14:00:00,34.9,34.9,34.83,34.85,242326.0,32.8226,32.8226,32.7568,32.7756,242326.0
2024-02-13 14:10:00,34.84,34.85,34.64,34.66,141170.0,32.7662,32.7756,32.5781,32.5969,141170.0
2024-02-13 14:20:00,34.66,34.66,34.53,34.59,150647.0,32.5969,32.5969,32.4746,32.5311,150647.0
2024-02-13 14:30:00,34.59,34.67,34.56,34.66,95665.0,32.5311,32.6063,32.5029,32.5969,95665.0
2024-02-13 14:40:00,34.66,34.7,34.5,34.51,109285.0,32.5969,32.6345,32.4464,32.4558,109285.0
2024-02-13 14:50:00,34.51,34.55,34.45,34.5,172476.0,32.4558,32.4934,32.3994,32.4464,172476.0
2024-02-13 15:00:00,34.5,34.51,34.37,34.39,151346.0,32.4464,32.4558,32.3242,32.343,151346.0
2024-02-13 15:10:00,34.4,34.42,34.33,34.34,288142.0,32.3524,32.3712,32.2865,32.2959,288142.0
2024-02-13 15:20:00,34.34,34.41,34.23,34.4,386961.0,32.2959,32.3618,32.1925,32.3524,386961.0
2024-02-13 15:30:00,34.41,34.62,34.37,34.62,318273.0,32.3618,32.5593,32.3242,32.5593,318273.0
2024-02-13 15:40:00,34.62,34.78,34.57,34.76,316038.0,32.5593,32.7098,32.5123,32.6909,316038.0
2024-02-13 15:50:00,34.76,34.97,34.7,34.94,805314.0,32.6909,32.8884,32.6345,32.8602,805314.0
2024-02-14 09:30:00,35.32,35.57,35.16,35.25,246766.0,33.2176,33.4527,33.0671,33.1518,246766.0
2024-02-14 09:40:00,35.25,35.35,35.13,35.19,211876.0,33.1518,33.2458,33.0389,33.0954,211876.0
2024-02-14 09:50:00,35.2,35.24,35.11,35.2,142595.0,33.1048,33.1424,33.0201,33.1048,142595.0
2024-02-14 10:00:00,35.2,35.23,35.05,35.14,338945.0,33.1048,33.133,32.9637,33.0483,338945.0
2024-02-14 10:10:00,35.14,35.28,35.12,35.27,207344.0,33.0483,33.18,33.0295,33.1706,207344.0
2024-02-14 10:20:00,35.27,35.37,35.21,35.23,184680.0,33.1706,33.2646,33.1142,33.133,184680.0
2024-02-14 10:30:00,35.23,35.3,35.19,35.24,179384.0,33.133,33.1988,33.0954,33.1424,179384.0
2024-02-14 10:40:00,35.24,35.25,35.1,35.14,74994.0,33.1424,33.1518,33.0107,33.0483,74994.0
2024-02-14 10:50:00,35.15,35.17,34.99,35.02,77301.0,33.0577,33.0765,32.9073,32.9355,77301.0
2024-02-14 11:00:00,35.02,35.08,34.93,35.04,136967.0,32.9355,32.9919,32.8508,32.9543,136967.0
2024-02-14 11:10:00,35.04,35.13,35.03,35.11,70919.0,32.9543,33.0389,32.9449,33.0201,70919.0
2024-02-14 11:20:00,35.1,35.21,35.05,35.18,203648.0,33.0107,33.1142,32.9637,33.0859,203648.0
2024-02-14 11:30:00,35.18,35.24,35.14,35.19,126394.0,33.0859,33.1424,33.0483,33.0954,126394.0
2024-02-14 11:40:00,35.18,35.18,35.09,35.16,77063.0,33.0859,33.0859,33.0013,33.0671,77063.0
2024-02-14 11:50:00,35.16,35.25,35.1,35.11,151668.0,33.0671,33.1518,33.0107,33.0201,151668.0
2024-02-14 12:00:00,35.11,35.12,35.0,35.07,69454.0,33.0201,33.0295,32.9167,32.9825,69454.0
2024-02-14 12:10:00,35.07,35.15,35.05,35.13,111932.0,32.9825,33.0577,32.9637,33.0389,111932.0
2024-02-14 12:20:00,35.13,35.17,35.11,35.15,51312.0,33.0389,33.0765,33.0201,33.0577,51312.0
2024-02-14 12:30:00,35.15,35.16,35.07,35.08,89117.0,33.0577,33.0671,32.9825,32.9919,89117.0
2024-02-14 12:40:00,35.08,35.12,35.06,35.11,60613.0,32.9919,33.0295,32.9731,33.0201,60613.0
2024-02-14 12:50:00,35.11,35.13,35.06,35.09,78489.0,33.0201,33.0389,32.9731,33.0013,78489.0
2024-02-14 13:00:00,35.09,35.13,35.06,35.07,67791.0,33.0013,33.0389,32.9731,32.9825,67791.0
2024-02-14 13:10:00,35.07,35.08,35.0,35.05,89935.0,32.9825,32.9919,32.9167,32.9637,89935.0
2024-02-14 13:20:00,35.05,35.12,35.04,35.12,66949.0,32.9637,33.0295,32.9543,33.0295,66949.0
2024-02-14 13:30:00,35.12,35.22,35.1,35.17,125588.0,33.0295,33.1236,33.0107,33.0765,125588.0
2024-02-14 13:40:00,35.18,35.19,35.07,35.1,138722.0,33.0859,33.0954,32.9825,33.0107,138722.0
2024-02-14 13:50:00,35.11,35.11,35.02,35.04,162939.0,33.0201,33.0201,32.9355,32.9543,162939.0
2024-02-14 14:00:00,35.04,35.04,34.87,34.89,197520.0,32.9543,32.9543,32.7944,32.8132,197520.0
2024-02-14 14:10:00,34.89,34.97,34.88,34.93,188481.0,32.8132,32.8884,32.8038,32.8508,188481.0
2024-02-14 14:20:00,34.93,35.0,34.92,34.98,189808.0,32.8508,32.9167,32.8414,32.8979,189808.0
2024-02-14 14:30:00,34.98,34.99,34.91,34.91,223955.0,32.8979,32.9073,32.832,32.832,223955.0
2024-02-14 14:40:00,34.92,35.0,34.89,34.98,177131.0,32.8414,32.9167,32.8132,32.8979,177131.0
2024-02-14 14:50:00,34.98,34.99,34.92,34.94,156010.0,32.8979,32.9073,32.8414,32.8602,156010.0
2024-02-14 15:00:00,34.95,35.13,34.95,35.13,158074.0,32.8696,33.0389,32.8696,33.0389,158074.0
2024-02-14 15:10:00,35.13,35.19,35.09,35.16,181937.0,33.0389,33.0954,33.0013,33.0671,181937.0
2024-02-14 15:20:00,35.16,35.3,35.15,35.27,137638.0,33.0671,33.1988,33.0577,33.1706,137638.0
2024-02-14 15:30:00,35.27,35.28,35.15,35.23,114356.0,33.1706,33.18,33.0577,33.133,114356.0
2024-02-14 15:40:00,35.22,35.29,35.2,35.29,487382.0,33.1236,33.1894,33.1048,33.1894,487382.0
2024-02-14 15:50:00,35.29,35.43,35.23,35.4,944400.0,33.1894,33.3211,33.133,33.2929,944400.0
2024-02-15 09:30:00,35.67,35.86,35.5,35.84,380792.0,33.5468,33.7255,33.3869,33.7067,380792.0
2024-02-15 09:40:00,35.84,36.2,35.79,36.15,441874.0,33.7067,34.0452,33.6596,33.9982,441874.0
2024-02-15 09:50:00,36.14,36.2,36.0,36.1,304974.0,33.9888,34.0452,33.8571,33.9512,304974.0
2024-02-15 10:00:00,36.12,36.22,36.01,36.11,140499.0,33.97,34.064,33.8665,33.9606,140499.0
2024-02-15 10:10:00,36.11,36.19,36.03,36.14,172906.0,33.9606,34.0358,33.8854,33.9888,172906.0
2024-02-15 10:20:00,36.14,36.21,36.08,36.1,109029.0,33.9888,34.0546,33.9324,33.9512,109029.0
2024-02-15 10:30:00,36.1,36.11,35.99,36.05,106847.0,33.9512,33.9606,33.8477,33.9042,106847.0
2024-02-15 10:40:00,36.05,36.05,35.92,35.93,83586.0,33.9042,33.9042,33.7819,33.7913,83586.0
2024-02-15 10:50:00,35.92,35.94,35.84,35.86,76166.0,33.7819,33.8007,33.7067,33.7255,76166.0
2024-02-15 11:00:00,35.86,35.92,35.75,35.79,76750.0,33.7255,33.7819,33.622,33.6596,76750.0
2024-02-15 11:10:00,35.79,35.92,35.78,35.86,83418.0,33.6596,33.7819,33.6502,33.7255,83418.0
2024-02-15 11:20:00,35.84,35.94,35.81,35.9,54635.0,33.7067,33.8007,33.6784,33.7631,54635.0
2024-02-15 11:30:00,35.91,36.04,35.88,36.0,73547.0,33.7725,33.8948,33.7443,33.8571,73547.0
2024-02-15 11:40:00,36.01,36.08,36.0,36.06,82138.0,33.8665,33.9324,33.8571,33.9136,82138.0
2024-02-15 11:50:00,36.06,36.07,35.97,36.02,196622.0,33.9136,33.923,33.8289,33.8759,196622.0
2024-02-15 12:00:00,36.02,36.22,36.02,36.21,168713.0,33.8759,34.064,33.8759,34.0546,168713.0
2024-02-15 12:10:00,36.21,36.26,36.17,36.25,138710.0,34.0546,34.1017,34.017,34.0923,138710.0
2024-02-15 12:20:00,36.25,36.32,36.22,36.26,164437.0,34.0923,34.1581,34.064,34.1017,164437.0
2024-02-15 12:30:00,36.26,36.29,36.16,36.16,172485.0,34.1017,34.1299,34.0076,34.0076,172485.0
2024-02-15 12:40:00,36.16,36.17,36.07,36.11,148416.0,34.0076,34.017,33.923,33.9606,148416.0
2024-02-15 12:50:00,36.11,36.16,36.02,36.03,113156.0,33.9606,34.0076,33.8759,33.8854,113156.0
2024-02-15 13:00:00,36.01,36.05,35.95,36.04,53639.0,33.8665,33.9042,33.8101,33.8948,53639.0
2024-02-15 13:10:00,36.03,36.1,36.03,36.07,160204.0,33.8854,33.9512,33.8854,33.923,160204.0
2024-02-15 13:20:00,36.07,36.14,36.07,36.13,128377.0,33.923,33.9888,33.923,33.9794,128377.0
2024-02-15 13:30:00,36.14,36.2,36.12,36.2,89708.0,33.9888,34.0452,33.97,34.0452,89708.0
2024-02-15 13:40:00,36.2,36.28,36.19,36.27,91874.0,34.0452,34.1205,34.0358,34.1111,91874.0
2024-02-15 13:50:00,36.28,36.35,36.27,36.31,87254.0,34.1205,34.1863,34.1111,34.1487,87254.0
2024-02-15 14:00:00,36.31,36.38,36.29,36.35,106642.0,34.1487,34.2145,34.1299,34.1863,106642.0
2024-02-15 14:10:00,36.35,36.36,36.26,36.35,60702.0,34.1863,34.1957,34.1017,34.1863,60702.0
2024-02-15 14:20:00,36.34,36.36,36.29,36.33,74862.0,34.1769,34.1957,34.1299,34.1675,74862.0
2024-02-15 14:30:00,36.33,36.38,36.31,36.34,51007.0,34.1675,34.2145,34.1487,34.1769,51007.0
2024-02-15 14:40:00,36.34,36.39,36.3,36.38,68248.0,34.1769,34.2239,34.1393,34.2145,68248.0
2024-02-15 14:50:00,36.39,36.43,36.34,36.38,83247.0,34.2239,34.2615,34.1769,34.2145,83247.0
2024-02-15 15:00:00,36.38,36.42,36.36,36.41,89383.0,34.2145,34.2521,34.1957,34.2427,89383.0
2024-02-15 15:10:00,36.42,36.51,36.41,36.48,142452.0,34.2521,34.3368,34.2427,34.3086,142452.0
2024-02-15 15:20:00,36.48,36.51,36.42,36.45,287035.0,34.3086,34.3368,34.2521,34.2804,287035.0
2024-02-15 15:30:00,36.45,36.46,36.35,36.36,245747.0,34.2804,34.2898,34.1863,34.1957,245747.0
2024-02-15 15:40:00,36.36,36.37,36.27,36.29,229356.0,34.1957,34.2051,34.1111,34.1299,229356.0
2024-02-15 15:50:00,36.3,36.36,36.25,36.33,737245.0,34.1393,34.1957,34.0923,34.1675,737245.0
2024-02-16 09:30:00,36.07,36.13,35.76,35.86,302046.0,33.923,33.9794,33.6314,33.7255,302046.0
2024-02-16 09:40:00,35.88,36.04,35.86,36.02,106541.0,33.7443,33.8948,33.7255,33.8759,106541.0
2024-02-16 09:50:00,36.03,36.15,35.89,36.15,238161.0,33.8854,33.9982,33.7537,33.9982,238161.0
2024-02-16 10:00:00,36.14,36.29,36.07,36.23,181341.0,33.9888,34.1299,33.923,34.0734,181341.0
2024-02-16 10:10:00,36.23,36.46,36.21,36.34,165933.0,34.0734,34.2898,34.0546,34.1769,165933.0
2024-02-16 10:20:00,36.34,36.35,36.14,36.19,116703.0,34.1769,34.1863,33.9888,34.0358,116703.0
2024-02-16 10:30:00,36.19,36.2,36.1,36.13,129392.0,34.0358,34.0452,33.9512,33.9794,129392.0
2024-02-16 10:40:00,36.13,36.18,36.09,36.09,63876.0,33.9794,34.0264,33.9418,33.9418,63876.0
2024-02-16 10:50:00,36.1,36.13,36.02,36.04,89614.0,33.9512,33.9794,33.8759,33.8948,89614.0
2024-02-16 11:00:00,36.05,36.06,35.98,36.05,52626.0,33.9042,33.9136,33.8383,33.9042,52626.0
2024-02-16 11:10:00,36.05,36.11,36.01,36.08,42775.0,33.9042,33.9606,33.8665,33.9324,42775.0
2024-02-16 11:20:00,36.09,36.12,36.03,36.11,59009.0,33.9418,33.97,33.8854,33.9606,59009.0
2024-02-16 11:30:00,36.11,36.17,36.1,36.16,31519.0,33.9606,34.017,33.9512,34.0076,31519.0
2024-02-16 11:40:00,36.16,36.24,36.16,36.2,40359.0,34.0076,34.0829,34.0076,34.0452,40359.0
2024-02-16 11:50:00,36.2,36.21,36.16,36.19,43636.0,34.0452,34.0546,34.0076,34.0358,43636.0
2024-02-16 12:00:00,36.19,36.19,36.08,36.09,71451.0,34.0358,34.0358,33.9324,33.9418,71451.0
2024-02-16 12:10:00,36.09,36.13,36.06,36.09,51300.0,33.9418,33.9794,33.9136,33.9418,51300.0
2024-02-16 12:20:00,36.09,36.12,36.05,36.1,41760.0,33.9418,33.97,33.9042,33.9512,41760.0
2024-02-16 12:30:00,36.11,36.13,36.07,36.09,42924.0,33.9606,33.9794,33.923,33.9418,42924.0
2024-02-16 12:40:00,36.1,36.1,36.02,36.02,68006.0,33.9512,33.9512,33.8759,33.8759,68006.0
2024-02-16 12:50:00,36.02,36.06,35.99,36.01,49977.0,33.8759,33.9136,33.8477,33.8665,49977.0
2024-02-16 13:00:00,36.01,36.03,35.96,36.0,41064.0,33.8665,33.8854,33.8195,33.8571,41064.0
2024-02-16 13:10:00,36.0,36.01,35.95,36.0,134653.0,33.8571,33.8665,33.8101,33.8571,134653.0
2024-02-16 13:20:00,35.99,36.09,35.98,36.06,198096.0,33.8477,33.9418,33.8383,33.9136,198096.0
2024-02-16 13:30:00,36.06,36.08,36.04,36.08,35390.0,33.9136,33.9324,33.8948,33.9324,35390.0
2024-02-16 13:40:00,36.08,36.08,36.05,36.05,53084.0,33.9324,33.9324,33.9042,33.9042,53084.0
2024-02-16 13:50:00,36.06,36.1,36.02,36.1,50400.0,33.9136,33.9512,33.8759,33.9512,50400.0
2024-02-16 14:00:00,36.09,36.15,36.09,36.15,70674.0,33.9418,33.9982,33.9418,33.9982,70674.0
2024-02-16 14:10:00,36.15,36.15,36.08,36.09,61306.0,33.9982,33.9982,33.9324,33.9418,61306.0
2024-02-16 14:20:00,36.09,36.12,36.08,36.11,61801.0,33.9418,33.97,33.9324,33.9606,61801.0
2024-02-16 14:30:00,36.1,36.1,36.0,36.02,75655.0,33.9512,33.9512,33.8571,33.8759,75655.0
2024-02-16 14:40:00,36.02,36.03,35.9,35.96,129487.0,33.8759,33.8854,33.7631,33.8195,129487.0
2024-02-16 14:50:00,35.95,36.08,35.94,36.08,112308.0,33.8101,33.9324,33.8007,33.9324,112308.0
2024-02-16 15:00:00,36.08,36.13,36.06,36.11,85340.0,33.9324,33.9794,33.9136,33.9606,85340.0
2024-02-16 15:10:00,36.11,36.11,36.02,36.07,120617.0,33.9606,33.9606,33.8759,33.923,120617.0
2024-02-16 15:20:00,36.07,36.09,36.02,36.07,91138.0,33.923,33.9418,33.8759,33.923,91138.0
2024-02-16 15:30:00,36.07,36.09,36.03,36.05,170183.0,33.923,33.9418,33.8854,33.9042,170183.0
2024-02-16 15:40:00,36.05,36.08,36.0,36.0,227717.0,33.9042,33.9324,33.8571,33.8571,227717.0
2024-02-16 15:50:00,36.01,36.12,35.98,36.12,796640.0,33.8665,33.97,33.8383,33.97,796640.0
2024-02-20 09:30:00,35.63,35.9,35.45,35.72,992781.0,33.5092,33.7631,33.3399,33.5938,992781.0
2024-02-20 09:40:00,35.72,35.95,35.64,35.95,221554.0,33.5938,33.8101,33.5186,33.8101,221554.0
2024-02-20 09:50:00,35.94,36.11,35.94,36.03,545020.0,33.8007,33.9606,33.8007,33.8854,545020.0
2024-02-20 10:00:00,36.04,36.05,35.87,35.95,349572.0,33.8948,33.9042,33.7349,33.8101,349572.0
2024-02-20 10:10:00,35.95,36.0,35.9,35.93,218262.0,33.8101,33.8571,33.7631,33.7913,218262.0
2024-02-20 10:20:00,35.93,35.94,35.83,35.84,259231.0,33.7913,33.8007,33.6973,33.7067,259231.0
2024-02-20 10:30:00,35.84,35.91,35.77,35.9,188079.0,33.7067,33.7725,33.6408,33.7631,188079.0
2024-02-20 10:40:00,35.9,36.02,35.89,35.96,143959.0,33.7631,33.8759,33.7537,33.8195,143959.0
2024-02-20 10:50:00,35.96,36.02,35.93,36.0,78113.0,33.8195,33.8759,33.7913,33.8571,78113.0
2024-02-20 11:00:00,36.0,36.01,35.93,35.94,47645.0,33.8571,33.8665,33.7913,33.8007,47645.0
2024-02-20 11:10:00,35.94,35.97,35.88,35.95,168788.0,33.8007,33.8289,33.7443,33.8101,168788.0
2024-02-20 11:20:00,35.94,36.01,35.91,35.94,85873.0,33.8007,33.8665,33.7725,33.8007,85873.0
2024-02-20 11:30:00,35.94,35.96,35.86,35.87,79073.0,33.8007,33.8195,33.7255,33.7349,79073.0
2024-02-20 11:40:00,35.87,35.9,35.81,35.82,80609.0,33.7349,33.7631,33.6784,33.6879,80609.0
2024-02-20 11:50:00,35.82,35.9,35.81,35.87,102863.0,33.6879,33.7631,33.6784,33.7349,102863.0
2024-02-20 12:00:00,35.88,35.88,35.79,35.82,93068.0,33.7443,33.7443,33.6596,33.6879,93068.0
2024-02-20 12:10:00,35.8,35.89,35.77,35.84,84010.0,33.669,33.7537,33.6408,33.7067,84010.0
2024-02-20 12:20:00,35.84,35.86,35.79,35.84,41662.0,33.7067,33.7255,33.6596,33.7067,41662.0
2024-02-20 12:30:00,35.83,35.87,35.79,35.8,88088.0,33.6973,33.7349,33.6596,33.669,88088.0
2024-02-20 12:40:00,35.8,35.93,35.8,35.87,103436.0,33.669,33.7913,33.669,33.7349,103436.0
2024-02-20 12:50:00,35.87,35.92,35.84,35.89,136181.0,33.7349,33.7819,33.7067,33.7537,136181.0
2024-02-20 13:00:00,35.9,35.93,35.84,35.88,192988.0,33.7631,33.7913,33.7067,33.7443,192988.0
2024-02-20 13:10:00,35.88,35.9,35.79,35.8,106902.0,33.7443,33.7631,33.6596,33.669,106902.0
2024-02-20 13:20:00,35.79,35.86,35.75,35.79,314881.0,33.6596,33.7255,33.622,33.6596,314881.0
2024-02-20 13:30:00,35.8,35.82,35.75,35.82,391030.0,33.669,33.6879,33.622,33.6879,391030.0
2024-02-20 13:40:00,35.82,35.88,35.79,35.81,129309.0,33.6879,33.7443,33.6596,33.6784,129309.0
2024-02-20 13:50:00,35.81,35.91,35.79,35.9,171151.0,33.6784,33.7725,33.6596,33.7631,171151.0
2024-02-20 14:00:00,35.89,35.9,35.85,35.88,64733.0,33.7537,33.7631,33.7161,33.7443,64733.0
2024-02-20 14:10:00,35.88,35.91,35.81,35.9,74125.0,33.7443,33.7725,33.6784,33.7631,74125.0
2024-02-20 14:20:00,35.89,35.89,35.82,35.88,48494.0,33.7537,33.7537,33.6879,33.7443,48494.0
2024-02-20 14:30:00,35.88,35.88,35.84,35.85,50458.0,33.7443,33.7443,33.7067,33.7161,50458.0
2024-02-20 14:40:00,35.85,35.97,35.84,35.96,134443.0,33.7161,33.8289,33.7067,33.8195,134443.0
2024-02-20 14:50:00,35.97,35.97,35.92,35.97,110643.0,33.8289,33.8289,33.7819,33.8289,110643.0
2024-02-20 15:00:00,35.97,36.01,35.9,35.91,162533.0,33.8289,33.8665,33.7631,33.7725,162533.0
2024-02-20 15:10:00,35.91,35.93,35.86,35.87,78947.0,33.7725,33.7913,33.7255,33.7349,78947.0
2024-02-20 15:20:00,35.86,35.88,35.78,35.82,141314.0,33.7255,33.7443,33.6502,33.6879,141314.0
2024-02-20 15:30:00,35.82,35.86,35.62,35.68,246148.0,33.6879,33.7255,33.4998,33.5562,246148.0
2024-02-20 15:40:00,35.67,35.71,35.61,35.64,391054.0,33.5468,33.5844,33.4904,33.5186,391054.0
2024-02-20 15:50:00,35.63,35.65,35.53,35.58,1451064.0,33.5092,33.528,33.4151,33.4621,1451064.0
2024-02-21 09:30:00,35.23,35.39,34.8,34.85,508932.0,33.133,33.2834,32.7286,32.7756,508932.0
2024-02-21 09:40:00,34.84,35.17,34.84,35.16,349837.0,32.7662,33.0765,32.7662,33.0671,349837.0
2024-02-21 09:50:00,35.16,35.22,34.9,34.94,201383.0,33.0671,33.1236,32.8226,32.8602,201383.0
2024-02-21 10:00:00,34.94,35.08,34.85,35.06,181093.0,32.8602,32.9919,32.7756,32.9731,181093.0
2024-02-21 10:10:00,35.05,35.07,34.91,35.04,169568.0,32.9637,32.9825,32.832,32.9543,169568.0
2024-02-21 10:20:00,35.05,35.08,34.9,34.92,196653.0,32.9637,32.9919,32.8226,32.8414,196653.0
2024-02-21 10:30:00,34.91,35.04,34.89,34.95,465429.0,32.832,32.9543,32.8132,32.8696,465429.0
2024-02-21 10:40:00,34.95,35.11,34.92,35.11,194441.0,32.8696,33.0201,32.8414,33.0201,194441.0
2024-02-21 10:50:00,35.1,35.23,35.09,35.22,187260.0,33.0107,33.133,33.0013,33.1236,187260.0
2024-02-21 11:00:00,35.23,35.33,35.21,35.33,139783.0,33.133,33.227,33.1142,33.227,139783.0
2024-02-21 11:10:00,35.33,35.55,35.28,35.4,547614.0,33.227,33.4339,33.18,33.2929,547614.0
2024-02-21 11:20:00,35.4,35.45,35.32,35.39,129734.0,33.2929,33.3399,33.2176,33.2834,129734.0
2024-02-21 11:30:00,35.4,35.4,35.29,35.31,78734.0,33.2929,33.2929,33.1894,33.2082,78734.0
2024-02-21 11:40:00,35.31,35.41,35.29,35.37,83238.0,33.2082,33.3023,33.1894,33.2646,83238.0
2024-02-21 11:50:00,35.37,35.47,35.35,35.46,59961.0,33.2646,33.3587,33.2458,33.3493,59961.0
2024-02-21 12:00:00,35.47,35.47,35.4,35.44,46849.0,33.3587,33.3587,33.2929,33.3305,46849.0
2024-02-21 12:10:00,35.44,35.49,35.39,35.45,65541.0,33.3305,33.3775,33.2834,33.3399,65541.0
2024-02-21 12:20:00,35.45,35.46,35.41,35.41,40119.0,33.3399,33.3493,33.3023,33.3023,40119.0
2024-02-21 12:30:00,35.43,35.48,35.41,35.44,67449.0,33.3211,33.3681,33.3023,33.3305,67449.0
2024-02-21 12:40:00,35.45,35.57,35.44,35.55,106103.0,33.3399,33.4527,33.3305,33.4339,106103.0
2024-02-21 12:50:00,35.55,35.58,35.53,35.55,50150.0,33.4339,33.4621,33.4151,33.4339,50150.0
2024-02-21 13:00:00,35.55,35.55,35.34,35.46,96991.0,33.4339,33.4339,33.2364,33.3493,96991.0
2024-02-21 13:10:00,35.47,35.54,35.44,35.51,50843.0,33.3587,33.4245,33.3305,33.3963,50843.0
2024-02-21 13:20:00,35.51,35.54,35.49,35.52,48081.0,33.3963,33.4245,33.3775,33.4057,48081.0
2024-02-21 13:30:00,35.52,35.56,35.46,35.54,68615.0,33.4057,33.4433,33.3493,33.4245,68615.0
2024-02-21 13:40:00,35.55,35.69,35.52,35.67,144376.0,33.4339,33.5656,33.4057,33.5468,144376.0
2024-02-21 13:50:00,35.67,35.82,35.65,35.8,275811.0,33.5468,33.6879,33.528,33.669,275811.0
2024-02-21 14:00:00,35.8,35.85,35.68,35.7,110711.0,33.669,33.7161,33.5562,33.575,110711.0
2024-02-21 14:10:00,35.69,35.69,35.54,35.6,64234.0,33.5656,33.5656,33.4245,33.4809,64234.0
2024-02-21 14:20:00,35.59,35.69,35.54,35.65,75134.0,33.4715,33.5656,33.4245,33.528,75134.0
2024-02-21 14:30:00,35.65,35.67,35.59,35.61,54126.0,33.528,33.5468,33.4715,33.4904,54126.0
2024-02-21 14:40:00,35.61,35.64,35.56,35.63,68810.0,33.4904,33.5186,33.4433,33.5092,68810.0
2024-02-21 14:50:00,35.63,35.65,35.6,35.63,70344.0,33.5092,33.528,33.4809,33.5092,70344.0
2024-02-21 15:00:00,35.62,35.62,35.5,35.5,198516.0,33.4998,33.4998,33.3869,33.3869,198516.0
2024-02-21 15:10:00,35.51,35.6,35.5,35.55,106605.0,33.3963,33.4809,33.3869,33.4339,106605.0
2024-02-21 15:20:00,35.56,35.58,35.49,35.55,96634.0,33.4433,33.4621,33.3775,33.4339,96634.0
2024-02-21 15:30:00,35.55,35.68,35.54,35.66,144826.0,33.4339,33.5562,33.4245,33.5374,144826.0
2024-02-21 15:40:00,35.66,35.71,35.63,35.69,171169.0,33.5374,33.5844,33.5092,33.5656,171169.0
2024-02-21 15:50:00,35.69,35.79,35.63,35.78,696319.0,33.5656,33.6596,33.5092,33.6502,696319.0
2024-02-22 09:30:00,36.08,36.08,35.65,35.91,304780.0,33.9324,33.9324,33.528,33.7725,304780.0
2024-02-22 09:40:00,35.92,36.06,35.84,35.99,280691.0,33.7819,33.9136,33.7067,33.8477,280691.0
2024-02-22 09:50:00,35.98,36.11,35.88,36.1,159364.0,33.8383,33.9606,33.7443,33.9512,159364.0
2024-02-22 10:00:00,36.1,36.16,35.89,35.89,197156.0,33.9512,34.0076,33.7537,33.7537,197156.0
2024-02-22 10:10:00,35.89,36.05,35.82,35.83,371329.0,33.7537,33.9042,33.6879,33.6973,371329.0
2024-02-22 10:20:00,35.82,35.85,35.68,35.71,303596.0,33.6879,33.7161,33.5562,33.5844,303596.0
2024-02-22 10:30:00,35.71,35.87,35.65,35.82,350867.0,33.5844,33.7349,33.528,33.6879,350867.0
2024-02-22 10:40:00,35.82,35.87,35.73,35.74,286495.0,33.6879,33.7349,33.6032,33.6126,286495.0
2024-02-22 10:50:00,35.74,35.83,35.74,35.76,413478.0,33.6126,33.6973,33.6126,33.6314,413478.0
2024-02-22 11:00:00,35.75,35.81,35.73,35.77,111147.0,33.622,33.6784,33.6032,33.6408,111147.0
2024-02-22 11:10:00,35.77,35.86,35.75,35.79,80458.0,33.6408,33.7255,33.622,33.6596,80458.0
2024-02-22 11:20:00,35.78,35.82,35.72,35.77,124754.0,33.6502,33.6879,33.5938,33.6408,124754.0
2024-02-22 11:30:00,35.77,35.83,35.75,35.76,68486.0,33.6408,33.6973,33.622,33.6314,68486.0
2024-02-22 11:40:00,35.76,35.84,35.72,35.77,91692.0,33.6314,33.7067,33.5938,33.6408,91692.0
2024-02-22 11:50:00,35.77,35.84,35.74,35.82,72125.0,33.6408,33.7067,33.6126,33.6879,72125.0
2024-02-22 12:00:00,35.81,35.83,35.77,35.8,39580.0,33.6784,33.6973,33.6408,33.669,39580.0
2024-02-22 12:10:00,35.8,35.8,35.73,35.73,78889.0,33.669,33.669,33.6032,33.6032,78889.0
2024-02-22 12:20:00,35.73,35.78,35.72,35.75,63245.0,33.6032,33.6502,33.5938,33.622,63245.0
2024-02-22 12:30:00,35.75,35.76,35.7,35.75,80475.0,33.622,33.6314,33.575,33.622,80475.0
2024-02-22 12:40:00,35.75,35.75,35.65,35.66,70597.0,33.622,33.622,33.528,33.5374,70597.0
2024-02-22 12:50:00,35.66,35.72,35.65,35.68,55805.0,33.5374,33.5938,33.528,33.5562,55805.0
2024-02-22 13:00:00,35.68,35.68,35.61,35.65,67150.0,33.5562,33.5562,33.4904,33.528,67150.0
2024-02-22 13:10:00,35.65,35.65,35.54,35.57,77490.0,33.528,33.528,33.4245,33.4527,77490.0
2024-02-22 13:20:00,35.57,35.67,35.57,35.66,66608.0,33.4527,33.5468,33.4527,33.5374,66608.0
2024-02-22 13:30:00,35.66,35.66,35.59,35.63,52386.0,33.5374,33.5374,33.4715,33.5092,52386.0
2024-02-22 13:40:00,35.63,35.63,35.51,35.53,73216.0,33.5092,33.5092,33.3963,33.4151,73216.0
2024-02-22 13:50:00,35.52,35.59,35.52,35.57,101127.0,33.4057,33.4715,33.4057,33.4527,101127.0
2024-02-22 14:00:00,35.57,35.62,35.55,35.59,48492.0,33.4527,33.4998,33.4339,33.4715,48492.0
2024-02-22 14:10:00,35.59,35.62,35.57,35.61,67258.0,33.4715,33.4998,33.4527,33.4904,67258.0
2024-02-22 14:20:00,35.61,35.62,35.58,35.62,102148.0,33.4904,33.4998,33.4621,33.4998,102148.0
2024-02-22 14:30:00,35.63,35.65,35.52,35.54,57276.0,33.5092,33.528,33.4057,33.4245,57276.0
2024-02-22 14:40:00,35.54,35.54,35.47,35.47,71969.0,33.4245,33.4245,33.3587,33.3587,71969.0
2024-02-22 14:50:00,35.47,35.52,35.44,35.47,126236.0,33.3587,33.4057,33.3305,33.3587,126236.0
2024-02-22 15:00:00,35.46,35.53,35.45,35.47,132123.0,33.3493,33.4151,33.3399,33.3587,132123.0
2024-02-22 15:10:00,35.48,35.59,35.45,35.59,103668.0,33.3681,33.4715,33.3399,33.4715,103668.0
2024-02-22 15:20:00,35.59,35.69,35.58,35.63,122836.0,33.4715,33.5656,33.4621,33.5092,122836.0
2024-02-22 15:30:00,35.64,35.73,35.62,35.7,203565.0,33.5186,33.6032,33.4998,33.575,203565.0
2024-02-22 15:40:00,35.7,35.76,35.68,35.7,186519.0,33.575,33.6314,33.5562,33.575,186519.0
2024-02-22 15:50:00,35.7,35.71,35.61,35.65,577319.0,33.575,33.5844,33.4904,33.528,577319.0
2024-02-23 09:30:00,35.73,35.78,35.23,35.29,261693.0,33.6032,33.6502,33.133,33.1894,261693.0
2024-02-23 09:40:00,35.31,35.57,35.29,35.55,153988.0,33.2082,33.4527,33.1894,33.4339,153988.0
2024-02-23 09:50:00,35.56,35.56,35.29,35.4,187370.0,33.4433,33.4433,33.1894,33.2929,187370.0
2024-02-23 10:00:00,35.41,35.47,35.35,35.43,115171.0,33.3023,33.3587,33.2458,33.3211,115171.0
2024-02-23 10:10:00,35.45,35.54,35.39,35.51,117696.0,33.3399,33.4245,33.2834,33.3963,117696.0
2024-02-23 10:20:00,35.51,35.58,35.43,35.47,151060.0,33.3963,33.4621,33.3211,33.3587,151060.0
2024-02-23 10:30:00,35.47,35.49,35.38,35.48,77913.0,33.3587,33.3775,33.274,33.3681,77913.0
2024-02-23 10:40:00,35.48,35.54,35.45,35.5,97673.0,33.3681,33.4245,33.3399,33.3869,97673.0
2024-02-23 10:50:00,35.5,35.6,35.48,35.59,180073.0,33.3869,33.4809,33.3681,33.4715,180073.0
2024-02-23 11:00:00,35.59,35.6,35.45,35.57,166558.0,33.4715,33.4809,33.3399,33.4527,166558.0
2024-02-23 11:10:00,35.56,35.56,35.41,35.41,150339.0,33.4433,33.4433,33.3023,33.3023,150339.0
2024-02-23 11:20:00,35.41,35.42,35.36,35.4,127604.0,33.3023,33.3117,33.2552,33.2929,127604.0
2024-02-23 11:30:00,35.4,35.41,35.28,35.34,243175.0,33.2929,33.3023,33.18,33.2364,243175.0
2024-02-23 11:40:00,35.33,35.43,35.3,35.41,162283.0,33.227,33.3211,33.1988,33.3023,162283.0
2024-02-23 11:50:00,35.41,35.45,35.32,35.34,164810.0,33.3023,33.3399,33.2176,33.2364,164810.0
2024-02-23 12:00:00,35.34,35.43,35.33,35.4,68765.0,33.2364,33.3211,33.227,33.2929,68765.0
2024-02-23 12:10:00,35.41,35.51,35.39,35.48,168810.0,33.3023,33.3963,33.2834,33.3681,168810.0
2024-02-23 12:20:00,35.48,35.49,35.35,35.36,179732.0,33.3681,33.3775,33.2458,33.2552,179732.0
2024-02-23 12:30:00,35.37,35.41,35.32,35.41,68273.0,33.2646,33.3023,33.2176,33.3023,68273.0
2024-02-23 12:40:00,35.41,35.46,35.37,35.44,80927.0,33.3023,33.3493,33.2646,33.3305,80927.0
2024-02-23 12:50:00,35.44,35.45,35.39,35.45,99761.0,33.3305,33.3399,33.2834,33.3399,99761.0
2024-02-23 13:00:00,35.45,35.45,35.31,35.32,135016.0,33.3399,33.3399,33.2082,33.2176,135016.0
2024-02-23 13:10:00,35.33,35.39,35.3,35.3,147999.0,33.227,33.2834,33.1988,33.1988,147999.0
2024-02-23 13:20:00,35.3,35.35,35.27,35.33,183317.0,33.1988,33.2458,33.1706,33.227,183317.0
2024-02-23 13:30:00,35.33,35.4,35.31,35.4,77035.0,33.227,33.2929,33.2082,33.2929,77035.0
2024-02-23 13:40:00,35.39,35.41,35.31,35.33,130554.0,33.2834,33.3023,33.2082,33.227,130554.0
2024-02-23 13:50:00,35.33,35.37,35.29,35.32,121303.0,33.227,33.2646,33.1894,33.2176,121303.0
2024-02-23 14:00:00,35.32,35.34,35.27,35.32,145985.0,33.2176,33.2364,33.1706,33.2176,145985.0
2024-02-23 14:10:00,35.32,35.38,35.29,35.35,92514.0,33.2176,33.274,33.1894,33.2458,92514.0
2024-02-23 14:20:00,35.35,35.35,35.2,35.25,101221.0,33.2458,33.2458,33.1048,33.1518,101221.0
2024-02-23 14:30:00,35.26,35.26,35.19,35.23,115460.0,33.1612,33.1612,33.0954,33.133,115460.0
2024-02-23 14:40:00,35.23,35.26,35.22,35.25,81766.0,33.133,33.1612,33.1236,33.1518,81766.0
2024-02-23 14:50:00,35.25,35.26,35.2,35.25,108798.0,33.1518,33.1612,33.1048,33.1518,108798.0
2024-02-23 15:00:00,35.24,35.3,35.23,35.24,105945.0,33.1424,33.1988,33.133,33.1424,105945.0
2024-02-23 15:10:00,35.25,35.3,35.23,35.27,101944.0,33.1518,33.1988,33.133,33.1706,101944.0
2024-02-23 15:20:00,35.26,35.28,35.22,35.24,181326.0,33.1612,33.18,33.1236,33.1424,181326.0
2024-02-23 15:30:00,35.23,35.34,35.23,35.28,173518.0,33.133,33.2364,33.133,33.18,173518.0
2024-02-23 15:40:00,35.27,35.29,35.2,35.27,248645.0,33.1706,33.1894,33.1048,33.1706,248645.0
2024-02-23 15:50:00,35.27,35.28,35.21,35.22,732073.0,33.1706,33.18,33.1142,33.1236,732073.0
2024-02-26 09:30:00,35.08,35.21,35.02,35.05,175169.0,32.9919,33.1142,32.9355,32.9637,175169.0
2024-02-26 09:40:00,35.05,35.22,35.02,35.15,204990.0,32.9637,33.1236,32.9355,33.0577,204990.0
2024-02-26 09:50:00,35.15,35.22,35.12,35.21,217689.0,33.0577,33.1236,33.0295,33.1142,217689.0
2024-02-26 10:00:00,35.21,35.28,35.07,35.09,203390.0,33.1142,33.18,32.9825,33.0013,203390.0
2024-02-26 10:10:00,35.09,35.1,34.91,34.95,135221.0,33.0013,33.0107,32.832,32.8696,135221.0
2024-02-26 10:20:00,34.94,34.95,34.79,34.83,219207.0,32.8602,32.8696,32.7192,32.7568,219207.0
2024-02-26 10:30:00,34.83,34.88,34.75,34.76,232461.0,32.7568,32.8038,32.6815,32.6909,232461.0
2024-02-26 10:40:00,34.76,34.78,34.6,34.73,542135.0,32.6909,32.7098,32.5405,32.6627,542135.0
2024-02-26 10:50:00,34.73,34.81,34.66,34.78,176065.0,32.6627,32.738,32.5969,32.7098,176065.0
2024-02-26 11:00:00,34.79,34.84,34.74,34.77,141450.0,32.7192,32.7662,32.6721,32.7004,141450.0
2024-02-26 11:10:00,34.77,34.89,34.76,34.86,129046.0,32.7004,32.8132,32.6909,32.785,129046.0
2024-02-26 11:20:00,34.86,34.86,34.75,34.76,225048.0,32.785,32.785,32.6815,32.6909,225048.0
2024-02-26 11:30:00,34.77,34.77,34.65,34.71,310907.0,32.7004,32.7004,32.5875,32.6439,310907.0
2024-02-26 11:40:00,34.72,34.81,34.69,34.77,190347.0,32.6533,32.738,32.6251,32.7004,190347.0
2024-02-26 11:50:00,34.77,34.79,34.7,34.77,167367.0,32.7004,32.7192,32.6345,32.7004,167367.0
2024-02-26 12:00:00,34.77,34.77,34.68,34.69,190226.0,32.7004,32.7004,32.6157,32.6251,190226.0
2024-02-26 12:10:00,34.69,34.7,34.66,34.7,110898.0,32.6251,32.6345,32.5969,32.6345,110898.0
2024-02-26 12:20:00,34.69,34.73,34.68,34.7,98662.0,32.6251,32.6627,32.6157,32.6345,98662.0
2024-02-26 12:30:00,34.7,34.7,34.59,34.61,136409.0,32.6345,32.6345,32.5311,32.5499,136409.0
2024-02-26 12:40:00,34.6,34.61,34.56,34.57,87205.0,32.5405,32.5499,32.5029,32.5123,87205.0
2024-02-26 12:50:00,34.57,34.58,34.51,34.52,116679.0,32.5123,32.5217,32.4558,32.4652,116679.0
2024-02-26 13:00:00,34.52,34.53,34.43,34.45,147267.0,32.4652,32.4746,32.3806,32.3994,147267.0
2024-02-26 13:10:00,34.45,34.5,34.37,34.38,225388.0,32.3994,32.4464,32.3242,32.3336,225388.0
2024-02-26 13:20:00,34.38,34.41,34.27,34.28,280276.0,32.3336,32.3618,32.2301,32.2395,280276.0
2024-02-26 13:30:00,34.28,34.44,34.26,34.43,179692.0,32.2395,32.39,32.2207,32.3806,179692.0
2024-02-26 13:40:00,34.43,34.51,34.43,34.49,117318.0,32.3806,32.4558,32.3806,32.437,117318.0
2024-02-26 13:50:00,34.49,34.54,34.46,34.52,101906.0,32.437,32.484,32.4088,32.4652,101906.0
2024-02-26 14:00:00,34.51,34.6,34.46,34.53,161164.0,32.4558,32.5405,32.4088,32.4746,161164.0
2024-02-26 14:10:00,34.52,34.54,34.47,34.52,101079.0,32.4652,32.484,32.4182,32.4652,101079.0
2024-02-26 14:20:00,34.52,34.54,34.47,34.54,78316.0,32.4652,32.484,32.4182,32.484,78316.0
2024-02-26 14:30:00,34.55,34.55,34.48,34.51,77610.0,32.4934,32.4934,32.4276,32.4558,77610.0
2024-02-26 14:40:00,34.51,34.51,34.48,34.51,57975.0,32.4558,32.4558,32.4276,32.4558,57975.0
2024-02-26 14:50:00,34.51,34.55,34.49,34.52,90081.0,32.4558,32.4934,32.437,32.4652,90081.0
2024-02-26 15:00:00,34.53,34.56,34.51,34.51,149796.0,32.4746,32.5029,32.4558,32.4558,149796.0
2024-02-26 15:10:00,34.51,34.59,34.5,34.58,122966.0,32.4558,32.5311,32.4464,32.5217,122966.0
2024-02-26 15:20:00,34.58,34.58,34.5,34.51,202709.0,32.5217,32.5217,32.4464,32.4558,202709.0
2024-02-26 15:30:00,34.51,34.55,34.47,34.54,209207.0,32.4558,32.4934,32.4182,32.484,209207.0
2024-02-26 15:40:00,34.54,34.65,34.52,34.63,350728.0,32.484,32.5875,32.4652,32.5687,350728.0
2024-02-26 15:50:00,34.63,34.65,34.5,34.5,1008649.0,32.5687,32.5875,32.4464,32.4464,1008649.0
2024-02-27 09:30:00,34.71,34.88,34.65,34.88,200382.0,32.6439,32.8038,32.5875,32.8038,200382.0
2024-02-27 09:40:00,34.89,35.04,34.81,34.82,166392.0,32.8132,32.9543,32.738,32.7474,166392.0
2024-02-27 09:50:00,34.82,34.82,34.66,34.76,198577.0,32.7474,32.7474,32.5969,32.6909,198577.0
2024-02-27 10:00:00,34.76,34.8,34.68,34.68,120479.0,32.6909,32.7286,32.6157,32.6157,120479.0
2024-02-27 10:10:00,34.68,34.95,34.67,34.86,103905.0,32.6157,32.8696,32.6063,32.785,103905.0
2024-02-27 10:20:00,34.86,34.92,34.82,34.86,198175.0,32.785,32.8414,32.7474,32.785,198175.0
2024-02-27 10:30:00,34.86,34.96,34.8,34.89,226085.0,32.785,32.879,32.7286,32.8132,226085.0
2024-02-27 10:40:00,34.9,35.0,34.86,34.92,273892.0,32.8226,32.9167,32.785,32.8414,273892.0
2024-02-27 10:50:00,34.93,35.03,34.88,35.02,313540.0,32.8508,32.9449,32.8038,32.9355,313540.0
2024-02-27 11:00:00,35.03,35.13,35.01,35.11,206050.0,32.9449,33.0389,32.9261,33.0201,206050.0
2024-02-27 11:10:00,35.11,35.13,35.0,35.13,124726.0,33.0201,33.0389,32.9167,33.0389,124726.0
2024-02-27 11:20:00,35.13,35.21,35.1,35.11,141273.0,33.0389,33.1142,33.0107,33.0201,141273.0
2024-02-27 11:30:00,35.11,35.16,35.07,35.16,267673.0,33.0201,33.0671,32.9825,33.0671,267673.0
2024-02-27 11:40:00,35.16,35.17,35.06,35.11,189301.0,33.0671,33.0765,32.9731,33.0201,189301.0
2024-02-27 11:50:00,35.11,35.13,35.07,35.08,81237.0,33.0201,33.0389,32.9825,32.9919,81237.0
2024-02-27 12:00:00,35.08,35.09,34.98,35.03,213859.0,32.9919,33.0013,32.8979,32.9449,213859.0
2024-02-27 12:10:00,35.04,35.04,34.99,35.02,156945.0,32.9543,32.9543,32.9073,32.9355,156945.0
2024-02-27 12:20:00,35.02,35.08,34.97,35.01,178173.0,32.9355,32.9919,32.8884,32.9261,178173.0
2024-02-27 12:30:00,35.01,35.07,35.0,35.02,72043.0,32.9261,32.9825,32.9167,32.9355,72043.0
2024-02-27 12:40:00,35.02,35.07,35.01,35.06,48021.0,32.9355,32.9825,32.9261,32.9731,48021.0
2024-02-27 12:50:00,35.06,35.06,34.99,35.02,59759.0,32.9731,32.9731,32.9073,32.9355,59759.0
2024-02-27 13:00:00,35.01,35.07,34.98,35.07,88465.0,32.9261,32.9825,32.8979,32.9825,88465.0
2024-02-27 13:10:00,35.07,35.1,35.0,35.0,66823.0,32.9825,33.0107,32.9167,32.9167,66823.0
2024-02-27 13:20:00,35.0,35.02,34.91,34.93,122685.0,32.9167,32.9355,32.832,32.8508,122685.0
2024-02-27 13:30:00,34.93,34.99,34.92,34.99,65893.0,32.8508,32.9073,32.8414,32.9073,65893.0
2024-02-27 13:40:00,34.98,35.0,34.95,34.98,49694.0,32.8979,32.9167,32.8696,32.8979,49694.0
2024-02-27 13:50:00,34.98,35.0,34.93,34.94,81106.0,32.8979,32.9167,32.8508,32.8602,81106.0
2024-02-27 14:00:00,34.94,34.94,34.85,34.85,111785.0,32.8602,32.8602,32.7756,32.7756,111785.0
2024-02-27 14:10:00,34.86,34.94,34.86,34.89,86624.0,32.785,32.8602,32.785,32.8132,86624.0
2024-02-27 14:20:00,34.89,34.89,34.84,34.86,94297.0,32.8132,32.8132,32.7662,32.785,94297.0
2024-02-27 14:30:00,34.86,34.86,34.78,34.79,81360.0,32.785,32.785,32.7098,32.7192,81360.0
2024-02-27 14:40:00,34.79,34.81,34.76,34.78,81340.0,32.7192,32.738,32.6909,32.7098,81340.0
2024-02-27 14:50:00,34.77,34.78,34.75,34.77,68167.0,32.7004,32.7098,32.6815,32.7004,68167.0
2024-02-27 15:00:00,34.78,34.81,34.75,34.8,84639.0,32.7098,32.738,32.6815,32.7286,84639.0
2024-02-27 15:10:00,34.8,34.83,34.79,34.82,101905.0,32.7286,32.7568,32.7192,32.7474,101905.0
2024-02-27 15:20:00,34.82,34.88,34.79,34.88,105649.0,32.7474,32.8038,32.7192,32.8038,105649.0
2024-02-27 15:30:00,34.87,34.94,34.84,34.9,119369.0,32.7944,32.8602,32.7662,32.8226,119369.0
2024-02-27 15:40:00,34.9,34.91,34.85,34.88,224576.0,32.8226,32.832,32.7756,32.8038,224576.0
2024-02-27 15:50:00,34.88,34.92,34.85,34.89,783944.0,32.8038,32.8414,32.7756,32.8132,783944.0
2024-02-28 09:30:00,34.72,34.92,34.64,34.79,173883.0,32.6533,32.8414,32.5781,32.7192,173883.0
2024-02-28 09:40:00,34.8,34.99,34.75,34.89,98789.0,32.7286,32.9073,32.6815,32.8132,98789.0
2024-02-28 09:50:00,34.89,34.99,34.89,34.95,84888.0,32.8132,32.9073,32.8132,32.8696,84888.0
2024-02-28 10:00:00,34.95,35.02,34.9,34.98,123765.0,32.8696,32.9355,32.8226,32.8979,123765.0
2024-02-28 10:10:00,34.99,35.02,34.92,34.93,71827.0,32.9073,32.9355,32.8414,32.8508,71827.0
2024-02-28 10:20:00,34.92,34.98,34.9,34.93,195178.0,32.8414,32.8979,32.8226,32.8508,195178.0
2024-02-28 10:30:00,34.93,35.05,34.9,35.02,185784.0,32.8508,32.9637,32.8226,32.9355,185784.0
2024-02-28 10:40:00,35.02,35.08,34.98,35.08,73637.0,32.9355,32.9919,32.8979,32.9919,73637.0
2024-02-28 10:50:00,35.08,35.2,35.07,35.18,169134.0,32.9919,33.1048,32.9825,33.0859,169134.0
2024-02-28 11:00:00,35.18,35.19,35.1,35.13,106472.0,33.0859,33.0954,33.0107,33.0389,106472.0
2024-02-28 11:10:00,35.13,35.15,35.08,35.1,88509.0,33.0389,33.0577,32.9919,33.0107,88509.0
2024-02-28 11:20:00,35.09,35.1,35.04,35.09,78008.0,33.0013,33.0107,32.9543,33.0013,78008.0
2024-02-28 11:30:00,35.08,35.09,34.99,35.02,63979.0,32.9919,33.0013,32.9073,32.9355,63979.0
2024-02-28 11:40:00,35.02,35.02,34.96,34.98,88822.0,32.9355,32.9355,32.879,32.8979,88822.0
2024-02-28 11:50:00,34.98,35.04,34.97,35.03,66369.0,32.8979,32.9543,32.8884,32.9449,66369.0
2024-02-28 12:00:00,35.02,35.08,35.02,35.03,51262.0,32.9355,32.9919,32.9355,32.9449,51262.0
2024-02-28 12:10:00,35.03,35.07,34.99,35.01,55732.0,32.9449,32.9825,32.9073,32.9261,55732.0
2024-02-28 12:20:00,35.01,35.03,35.0,35.02,80559.0,32.9261,32.9449,32.9167,32.9355,80559.0
2024-02-28 12:30:00,35.02,35.03,34.99,35.02,57938.0,32.9355,32.9449,32.9073,32.9355,57938.0
2024-02-28 12:40:00,35.01,35.06,35.01,35.04,40301.0,32.9261,32.9731,32.9261,32.9543,40301.0
2024-02-28 12:50:00,35.04,35.05,34.99,35.01,88931.0,32.9543,32.9637,32.9073,32.9261,88931.0
2024-02-28 13:00:00,35.01,35.01,34.96,35.01,126049.0,32.9261,32.9261,32.879,32.9261,126049.0
2024-02-28 13:10:00,35.01,35.07,34.98,35.04,42294.0,32.9261,32.9825,32.8979,32.9543,42294.0
2024-02-28 13:20:00,35.04,35.07,35.03,35.03,114587.0,32.9543,32.9825,32.9449,32.9449,114587.0
2024-02-28 13:30:00,35.04,35.05,34.98,35.01,59089.0,32.9543,32.9637,32.8979,32.9261,59089.0
2024-02-28 13:40:00,35.01,35.03,34.98,34.99,56959.0,32.9261,32.9449,32.8979,32.9073,56959.0
2024-02-28 13:50:00,34.99,35.01,34.98,35.0,47845.0,32.9073,32.9261,32.8979,32.9167,47845.0
2024-02-28 14:00:00,35.0,35.03,34.99,35.01,149782.0,32.9167,32.9449,32.9073,32.9261,149782.0
2024-02-28 14:10:00,35.01,35.01,34.84,34.97,114468.0,32.9261,32.9261,32.7662,32.8884,114468.0
2024-02-28 14:20:00,34.97,34.98,34.91,34.91,59655.0,32.8884,32.8979,32.832,32.832,59655.0
2024-02-28 14:30:00,34.91,34.92,34.86,34.9,65348.0,32.832,32.8414,32.785,32.8226,65348.0
2024-02-28 14:40:00,34.9,34.9,34.85,34.9,86268.0,32.8226,32.8226,32.7756,32.8226,86268.0
2024-02-28 14:50:00,34.9,34.91,34.85,34.89,99169.0,32.8226,32.832,32.7756,32.8132,99169.0
2024-02-28 15:00:00,34.89,34.92,34.86,34.87,83507.0,32.8132,32.8414,32.785,32.7944,83507.0
2024-02-28 15:10:00,34.87,34.88,34.83,34.87,104253.0,32.7944,32.8038,32.7568,32.7944,104253.0
2024-02-28 15:20:00,34.87,34.9,34.83,34.89,77138.0,32.7944,32.8226,32.7568,32.8132,77138.0
2024-02-28 15:30:00,34.89,34.91,34.87,34.89,89926.0,32.8132,32.832,32.7944,32.8132,89926.0
2024-02-28 15:40:00,34.89,34.9,34.81,34.83,156237.0,32.8132,32.8226,32.738,32.7568,156237.0
2024-02-28 15:50:00,34.82,34.84,34.76,34.83,575441.0,32.7474,32.7662,32.6909,32.7568,575441.0
2024-02-29 09:30:00,35.23,35.35,34.88,35.3,393599.0,33.133,33.2458,32.8038,33.1988,393599.0
2024-02-29 09:40:00,35.3,35.32,35.16,35.24,246384.0,33.1988,33.2176,33.0671,33.1424,246384.0
2024-02-29 09:50:00,35.24,35.3,35.13,35.27,102682.0,33.1424,33.1988,33.0389,33.1706,102682.0
2024-02-29 10:00:00,35.27,35.44,35.22,35.23,399940.0,33.1706,33.3305,33.1236,33.133,399940.0
2024-02-29 10:10:00,35.23,35.28,35.01,35.19,201068.0,33.133,33.18,32.9261,33.0954,201068.0
2024-02-29 10:20:00,35.19,35.4,35.17,35.39,313929.0,33.0954,33.2929,33.0765,33.2834,313929.0
2024-02-29 10:30:00,35.39,35.44,35.2,35.26,741967.0,33.2834,33.3305,33.1048,33.1612,741967.0
2024-02-29 10:40:00,35.25,35.33,35.21,35.27,240343.0,33.1518,33.227,33.1142,33.1706,240343.0
2024-02-29 10:50:00,35.27,35.28,35.13,35.15,83429.0,33.1706,33.18,33.0389,33.0577,83429.0
2024-02-29 11:00:00,35.15,35.19,35.08,35.14,103492.0,33.0577,33.0954,32.9919,33.0483,103492.0
2024-02-29 11:10:00,35.14,35.16,35.08,35.12,74516.0,33.0483,33.0671,32.9919,33.0295,74516.0
2024-02-29 11:20:00,35.12,35.16,35.03,35.03,104091.0,33.0295,33.0671,32.9449,32.9449,104091.0
2024-02-29 11:30:00,35.02,35.07,34.97,34.99,121811.0,32.9355,32.9825,32.8884,32.9073,121811.0
2024-02-29 11:40:00,34.99,34.99,34.92,34.98,73329.0,32.9073,32.9073,32.8414,32.8979,73329.0
2024-02-29 11:50:00,34.98,35.0,34.88,34.9,73424.0,32.8979,32.9167,32.8038,32.8226,73424.0
2024-02-29 12:00:00,34.88,34.93,34.87,34.89,56306.0,32.8038,32.8508,32.7944,32.8132,56306.0
2024-02-29 12:10:00,34.9,35.01,34.89,34.93,118324.0,32.8226,32.9261,32.8132,32.8508,118324.0
2024-02-29 12:20:00,34.92,34.96,34.88,34.89,92177.0,32.8414,32.879,32.8038,32.8132,92177.0
2024-02-29 12:30:00,34.89,34.94,34.89,34.91,52516.0,32.8132,32.8602,32.8132,32.832,52516.0
2024-02-29 12:40:00,34.91,35.02,34.9,34.99,61078.0,32.832,32.9355,32.8226,32.9073,61078.0
2024-02-29 12:50:00,34.99,35.0,34.93,34.95,68961.0,32.9073,32.9167,32.8508,32.8696,68961.0
2024-02-29 13:00:00,34.95,34.98,34.93,34.97,49337.0,32.8696,32.8979,32.8508,32.8884,49337.0
2024-02-29 13:10:00,34.97,35.04,34.93,34.97,94154.0,32.8884,32.9543,32.8508,32.8884,94154.0
2024-02-29 13:20:00,34.97,34.99,34.94,34.98,52367.0,32.8884,32.9073,32.8602,32.8979,52367.0
2024-02-29 13:30:00,34.98,35.02,34.96,34.98,68834.0,32.8979,32.9355,32.879,32.8979,68834.0
2024-02-29 13:40:00,34.98,35.04,34.96,35.02,42638.0,32.8979,32.9543,32.879,32.9355,42638.0
2024-02-29 13:50:00,35.01,35.09,35.0,35.07,64577.0,32.9261,33.0013,32.9167,32.9825,64577.0
2024-02-29 14:00:00,35.07,35.13,35.03,35.05,80789.0,32.9825,33.0389,32.9449,32.9637,80789.0
2024-02-29 14:10:00,35.05,35.06,35.0,35.02,131289.0,32.9637,32.9731,32.9167,32.9355,131289.0
2024-02-29 14:20:00,35.03,35.06,34.96,34.98,188021.0,32.9449,32.9731,32.879,32.8979,188021.0
2024-02-29 14:30:00,34.98,35.02,34.96,34.97,120397.0,32.8979,32.9355,32.879,32.8884,120397.0
2024-02-29 14:40:00,34.97,35.0,34.89,34.89,167376.0,32.8884,32.9167,32.8132,32.8132,167376.0
2024-02-29 14:50:00,34.9,34.91,34.86,34.89,120595.0,32.8226,32.832,32.785,32.8132,120595.0
2024-02-29 15:00:00,34.89,34.93,34.86,34.89,354593.0,32.8132,32.8508,32.785,32.8132,354593.0
2024-02-29 15:10:00,34.9,34.9,34.77,34.82,261272.0,32.8226,32.8226,32.7004,32.7474,261272.0
2024-02-29 15:20:00,34.81,34.83,34.77,34.8,278994.0,32.738,32.7568,32.7004,32.7286,278994.0
2024-02-29 15:30:00,34.8,34.95,34.79,34.93,265850.0,32.7286,32.8696,32.7192,32.8508,265850.0
2024-02-29 15:40:00,34.93,35.05,34.9,35.02,165761.0,32.8508,32.9637,32.8226,32.9355,165761.0
2024-02-29 15:50:00,35.03,35.09,34.92,34.93,1085110.0,32.9449,33.0013,32.8414,32.8508,1085110.0
2024-03-01 09:30:00,34.97,35.76,34.82,35.05,1525761.0,32.8884,33.6314,32.7474,32.9637,1525761.0
2024-03-01 09:40:00,35.04,35.04,34.63,34.67,520354.0,32.9543,32.9543,32.5687,32.6063,520354.0
2024-03-01 09:50:00,34.67,34.93,34.55,34.91,448138.0,32.6063,32.8508,32.4934,32.832,448138.0
2024-03-01 10:00:00,34.92,35.07,34.86,34.89,906056.0,32.8414,32.9825,32.785,32.8132,906056.0
2024-03-01 10:10:00,34.89,35.12,34.84,35.07,283851.0,32.8132,33.0295,32.7662,32.9825,283851.0
2024-03-01 10:20:00,35.07,35.28,35.04,35.26,497619.0,32.9825,33.18,32.9543,33.1612,497619.0
2024-03-01 10:30:00,35.26,35.3,35.05,35.12,366324.0,33.1612,33.1988,32.9637,33.0295,366324.0
2024-03-01 10:40:00,35.12,35.19,35.08,35.17,155212.0,33.0295,33.0954,32.9919,33.0765,155212.0
2024-03-01 10:50:00,35.18,35.22,35.14,35.22,284442.0,33.0859,33.1236,33.0483,33.1236,284442.0
2024-03-01 11:00:00,35.22,35.3,35.22,35.26,429507.0,33.1236,33.1988,33.1236,33.1612,429507.0
2024-03-01 11:10:00,35.25,35.3,35.15,35.23,146256.0,33.1518,33.1988,33.0577,33.133,146256.0
2024-03-01 11:20:00,35.23,35.28,35.18,35.21,130946.0,33.133,33.18,33.0859,33.1142,130946.0
2024-03-01 11:30:00,35.2,35.22,35.09,35.16,247540.0,33.1048,33.1236,33.0013,33.0671,247540.0
2024-03-01 11:40:00,35.16,35.27,35.16,35.27,160183.0,33.0671,33.1706,33.0671,33.1706,160183.0
2024-03-01 11:50:00,35.28,35.35,35.22,35.32,190496.0,33.18,33.2458,33.1236,33.2176,190496.0
2024-03-01 12:00:00,35.32,35.36,35.22,35.25,120372.0,33.2176,33.2552,33.1236,33.1518,120372.0
2024-03-01 12:10:00,35.25,35.25,35.18,35.21,71694.0,33.1518,33.1518,33.0859,33.1142,71694.0
2024-03-01 12:20:00,35.2,35.24,35.16,35.18,80870.0,33.1048,33.1424,33.0671,33.0859,80870.0
2024-03-01 12:30:00,35.17,35.19,35.14,35.19,116350.0,33.0765,33.0954,33.0483,33.0954,116350.0
2024-03-01 12:40:00,35.19,35.22,35.16,35.21,114878.0,33.0954,33.1236,33.0671,33.1142,114878.0
2024-03-01 12:50:00,35.21,35.25,35.19,35.22,131231.0,33.1142,33.1518,33.0954,33.1236,131231.0
2024-03-01 13:00:00,35.21,35.25,35.15,35.16,152153.0,33.1142,33.1518,33.0577,33.0671,152153.0
2024-03-01 13:10:00,35.16,35.18,35.13,35.14,95263.0,33.0671,33.0859,33.0389,33.0483,95263.0
2024-03-01 13:20:00,35.15,35.2,35.14,35.19,183134.0,33.0577,33.1048,33.0483,33.0954,183134.0
2024-03-01 13:30:00,35.2,35.21,35.16,35.19,122065.0,33.1048,33.1142,33.0671,33.0954,122065.0
2024-03-01 13:40:00,35.18,35.29,35.18,35.25,141968.0,33.0859,33.1894,33.0859,33.1518,141968.0
2024-03-01 13:50:00,35.24,35.32,35.22,35.31,79644.0,33.1424,33.2176,33.1236,33.2082,79644.0
2024-03-01 14:00:00,35.32,35.39,35.31,35.37,158336.0,33.2176,33.2834,33.2082,33.2646,158336.0
2024-03-01 14:10:00,35.37,35.44,35.35,35.38,128864.0,33.2646,33.3305,33.2458,33.274,128864.0
2024-03-01 14:20:00,35.37,35.46,35.36,35.46,154401.0,33.2646,33.3493,33.2552,33.3493,154401.0
2024-03-01 14:30:00,35.46,35.48,35.37,35.4,344239.0,33.3493,33.3681,33.2646,33.2929,344239.0
2024-03-01 14:40:00,35.4,35.41,35.34,35.37,166431.0,33.2929,33.3023,33.2364,33.2646,166431.0
2024-03-01 14:50:00,35.38,35.45,35.35,35.43,206150.0,33.274,33.3399,33.2458,33.3211,206150.0
2024-03-01 15:00:00,35.43,35.45,35.3,35.32,277997.0,33.3211,33.3399,33.1988,33.2176,277997.0
2024-03-01 15:10:00,35.32,35.35,35.26,35.3,178654.0,33.2176,33.2458,33.1612,33.1988,178654.0
2024-03-01 15:20:00,35.3,35.34,35.29,35.33,196753.0,33.1988,33.2364,33.1894,33.227,196753.0
2024-03-01 15:30:00,35.33,35.33,35.25,35.32,218911.0,33.227,33.227,33.1518,33.2176,218911.0
2024-03-01 15:40:00,35.32,35.38,35.24,35.24,481202.0,33.2176,33.274,33.1424,33.1424,481202.0
2024-03-01 15:50:00,35.24,35.29,35.2,35.26,1027932.0,33.1424,33.1894,33.1048,33.1612,1027932.0
2024-03-04 09:30:00,35.37,35.87,35.37,35.73,290246.0,33.2646,33.7349,33.2646,33.6032,290246.0
2024-03-04 09:40:00,35.75,35.99,35.74,35.87,180779.0,33.622,33.8477,33.6126,33.7349,180779.0
2024-03-04 09:50:00,35.87,35.98,35.81,35.93,250237.0,33.7349,33.8383,33.6784,33.7913,250237.0
2024-03-04 10:00:00,35.92,35.96,35.8,35.9,250244.0,33.7819,33.8195,33.669,33.7631,250244.0
2024-03-04 10:10:00,35.9,36.0,35.83,35.97,248398.0,33.7631,33.8571,33.6973,33.8289,248398.0
2024-03-04 10:20:00,35.98,36.15,35.82,36.15,321033.0,33.8383,33.9982,33.6879,33.9982,321033.0
2024-03-04 10:30:00,36.15,36.21,36.04,36.05,177587.0,33.9982,34.0546,33.8948,33.9042,177587.0
2024-03-04 10:40:00,36.05,36.06,35.94,35.98,263986.0,33.9042,33.9136,33.8007,33.8383,263986.0
2024-03-04 10:50:00,35.98,36.16,35.96,36.09,125470.0,33.8383,34.0076,33.8195,33.9418,125470.0
2024-03-04 11:00:00,36.09,36.13,36.02,36.12,154243.0,33.9418,33.9794,33.8759,33.97,154243.0
2024-03-04 11:10:00,36.13,36.25,36.12,36.2,100169.0,33.9794,34.0923,33.97,34.0452,100169.0
2024-03-04 11:20:00,36.2,36.23,36.14,36.19,120402.0,34.0452,34.0734,33.9888,34.0358,120402.0
2024-03-04 11:30:00,36.19,36.28,36.16,36.27,149416.0,34.0358,34.1205,34.0076,34.1111,149416.0
2024-03-04 11:40:00,36.27,36.38,36.26,36.37,97805.0,34.1111,34.2145,34.1017,34.2051,97805.0
2024-03-04 11:50:00,36.36,36.4,36.3,36.34,92826.0,34.1957,34.2333,34.1393,34.1769,92826.0
2024-03-04 12:00:00,36.35,36.36,36.27,36.33,60555.0,34.1863,34.1957,34.1111,34.1675,60555.0
2024-03-04 12:10:00,36.32,36.35,36.28,36.3,58973.0,34.1581,34.1863,34.1205,34.1393,58973.0
2024-03-04 12:20:00,36.3,36.32,36.25,36.27,87105.0,34.1393,34.1581,34.0923,34.1111,87105.0
2024-03-04 12:30:00,36.27,36.28,36.2,36.24,130505.0,34.1111,34.1205,34.0452,34.0829,130505.0
2024-03-04 12:40:00,36.25,36.29,36.22,36.29,75596.0,34.0923,34.1299,34.064,34.1299,75596.0
2024-03-04 12:50:00,36.29,36.38,36.28,36.38,65518.0,34.1299,34.2145,34.1205,34.2145,65518.0
2024-03-04 13:00:00,36.38,36.49,36.36,36.48,124853.0,34.2145,34.318,34.1957,34.3086,124853.0
2024-03-04 13:10:00,36.48,36.52,36.32,36.36,153139.0,34.3086,34.3462,34.1581,34.1957,153139.0
2024-03-04 13:20:00,36.36,36.41,36.3,36.32,95500.0,34.1957,34.2427,34.1393,34.1581,95500.0
2024-03-04 13:30:00,36.32,36.36,36.3,36.33,80799.0,34.1581,34.1957,34.1393,34.1675,80799.0
2024-03-04 13:40:00,36.33,36.34,36.23,36.24,80953.0,34.1675,34.1769,34.0734,34.0829,80953.0
2024-03-04 13:50:00,36.25,36.26,36.1,36.13,187518.0,34.0923,34.1017,33.9512,33.9794,187518.0
2024-03-04 14:00:00,36.13,36.23,36.1,36.18,131990.0,33.9794,34.0734,33.9512,34.0264,131990.0
2024-03-04 14:10:00,36.19,36.22,36.07,36.09,102835.0,34.0358,34.064,33.923,33.9418,102835.0
2024-03-04 14:20:00,36.09,36.15,36.02,36.14,199171.0,33.9418,33.9982,33.8759,33.9888,199171.0
2024-03-04 14:30:00,36.14,36.23,36.09,36.23,102400.0,33.9888,34.0734,33.9418,34.0734,102400.0
2024-03-04 14:40:00,36.23,36.24,36.15,36.22,76973.0,34.0734,34.0829,33.9982,34.064,76973.0
2024-03-04 14:50:00,36.22,36.26,36.17,36.23,81283.0,34.064,34.1017,34.017,34.0734,81283.0
2024-03-04 15:00:00,36.23,36.24,36.18,36.23,85522.0,34.0734,34.0829,34.0264,34.0734,85522.0
2024-03-04 15:10:00,36.23,36.25,36.14,36.16,118240.0,34.0734,34.0923,33.9888,34.0076,118240.0
2024-03-04 15:20:00,36.16,36.17,36.08,36.12,134019.0,34.0076,34.017,33.9324,33.97,134019.0
2024-03-04 15:30:00,36.11,36.14,35.99,36.14,536718.0,33.9606,33.9888,33.8477,33.9888,536718.0
2024-03-04 15:40:00,36.14,36.19,36.08,36.16,297791.0,33.9888,34.0358,33.9324,34.0076,297791.0
2024-03-04 15:50:00,36.16,36.19,36.1,36.19,940959.0,34.0076,34.0358,33.9512,34.0358,940959.0
2024-03-05 09:30:00,35.98,36.45,35.94,36.44,170030.0,33.8383,34.2804,33.8007,34.2709,170030.0
2024-03-05 09:40:00,36.45,36.74,36.43,36.61,197447.0,34.2804,34.5531,34.2615,34.4308,197447.0
2024-03-05 09:50:00,36.59,36.61,36.51,36.54,99524.0,34.412,34.4308,34.3368,34.365,99524.0
2024-03-05 10:00:00,36.54,36.81,36.54,36.7,277113.0,34.365,34.6189,34.365,34.5155,277113.0
2024-03-05 10:10:00,36.69,36.74,36.51,36.61,182683.0,34.5061,34.5531,34.3368,34.4308,182683.0
2024-03-05 10:20:00,36.61,36.8,36.57,36.8,140956.0,34.4308,34.6095,34.3932,34.6095,140956.0
2024-03-05 10:30:00,36.8,36.92,36.74,36.89,158065.0,34.6095,34.7224,34.5531,34.6942,158065.0
2024-03-05 10:40:00,36.89,36.96,36.85,36.89,117084.0,34.6942,34.76,34.6565,34.6942,117084.0
2024-03-05 10:50:00,36.89,36.96,36.85,36.9,78988.0,34.6942,34.76,34.6565,34.7036,78988.0
2024-03-05 11:00:00,36.89,36.97,36.85,36.93,89262.0,34.6942,34.7694,34.6565,34.7318,89262.0
2024-03-05 11:10:00,36.93,36.93,36.84,36.88,127485.0,34.7318,34.7318,34.6471,34.6848,127485.0
2024-03-05 11:20:00,36.87,36.92,36.81,36.91,72930.0,34.6754,34.7224,34.6189,34.713,72930.0
2024-03-05 11:30:00,36.92,37.0,36.91,36.94,123706.0,34.7224,34.7976,34.713,34.7412,123706.0
2024-03-05 11:40:00,36.94,36.94,36.73,36.75,114607.0,34.7412,34.7412,34.5437,34.5625,114607.0
2024-03-05 11:50:00,36.75,36.76,36.69,36.75,77211.0,34.5625,34.5719,34.5061,34.5625,77211.0
2024-03-05 12:00:00,36.75,36.8,36.72,36.77,75989.0,34.5625,34.6095,34.5343,34.5813,75989.0
2024-03-05 12:10:00,36.76,36.88,36.76,36.87,81281.0,34.5719,34.6848,34.5719,34.6754,81281.0
2024-03-05 12:20:00,36.87,37.01,36.87,36.98,190723.0,34.6754,34.807,34.6754,34.7788,190723.0
2024-03-05 12:30:00,36.99,37.01,36.94,37.01,87849.0,34.7882,34.807,34.7412,34.807,87849.0
2024-03-05 12:40:00,37.01,37.15,36.99,37.07,480689.0,34.807,34.9387,34.7882,34.8634,480689.0
2024-03-05 12:50:00,37.07,37.1,36.99,37.1,185650.0,34.8634,34.8917,34.7882,34.8917,185650.0
2024-03-05 13:00:00,37.09,37.22,37.06,37.22,187168.0,34.8823,35.0045,34.854,35.0045,187168.0
2024-03-05 13:10:00,37.21,37.23,37.14,37.15,130867.0,34.9951,35.0139,34.9293,34.9387,130867.0
2024-03-05 13:20:00,37.14,37.3,37.14,37.27,187357.0,34.9293,35.0798,34.9293,35.0515,187357.0
2024-03-05 13:30:00,37.27,37.35,37.25,37.3,126931.0,35.0515,35.1268,35.0327,35.0798,126931.0
2024-03-05 13:40:00,37.31,37.48,37.24,37.27,207294.0,35.0892,35.249,35.0233,35.0515,207294.0
2024-03-05 13:50:00,37.27,37.34,37.23,37.32,88948.0,35.0515,35.1174,35.0139,35.0986,88948.0
2024-03-05 14:00:00,37.31,37.35,37.25,37.3,95359.0,35.0892,35.1268,35.0327,35.0798,95359.0
2024-03-05 14:10:00,37.3,37.34,37.26,37.28,177765.0,35.0798,35.1174,35.0421,35.0609,177765.0
2024-03-05 14:20:00,37.28,37.32,37.19,37.23,213387.0,35.0609,35.0986,34.9763,35.0139,213387.0
2024-03-05 14:30:00,37.23,37.24,37.05,37.19,485007.0,35.0139,35.0233,34.8446,34.9763,485007.0
2024-03-05 14:40:00,37.19,37.2,37.01,37.01,246294.0,34.9763,34.9857,34.807,34.807,246294.0
2024-03-05 14:50:00,37.01,37.15,36.97,37.0,147826.0,34.807,34.9387,34.7694,34.7976,147826.0
2024-03-05 15:00:00,37.0,37.11,36.96,37.11,230309.0,34.7976,34.9011,34.76,34.9011,230309.0
2024-03-05 15:10:00,37.11,37.14,37.01,37.02,145424.0,34.9011,34.9293,34.807,34.8164,145424.0
2024-03-05 15:20:00,37.02,37.07,36.98,37.0,232432.0,34.8164,34.8634,34.7788,34.7976,232432.0
2024-03-05 15:30:00,37.0,37.07,36.99,37.02,186831.0,34.7976,34.8634,34.7882,34.8164,186831.0
2024-03-05 15:40:00,37.02,37.06,36.95,37.04,511241.0,34.8164,34.854,34.7506,34.8352,511241.0
2024-03-05 15:50:00,37.05,37.14,37.04,37.08,1058662.0,34.8446,34.9293,34.8352,34.8729,1058662.0
2024-03-06 09:30:00,37.17,37.19,36.69,36.72,499108.0,34.9575,34.9763,34.5061,34.5343,499108.0
2024-03-06 09:40:00,36.71,37.07,36.66,37.05,441822.0,34.5249,34.8634,34.4779,34.8446,441822.0
2024-03-06 09:50:00,37.06,37.19,37.01,37.09,224458.0,34.854,34.9763,34.807,34.8823,224458.0
2024-03-06 10:00:00,37.08,37.16,36.95,37.03,242686.0,34.8729,34.9481,34.7506,34.8258,242686.0
2024-03-06 10:10:00,37.04,37.22,37.03,37.19,192550.0,34.8352,35.0045,34.8258,34.9763,192550.0
2024-03-06 10:20:00,37.19,37.22,36.99,37.02,204031.0,34.9763,35.0045,34.7882,34.8164,204031.0
2024-03-06 10:30:00,37.02,37.11,36.98,37.07,377193.0,34.8164,34.9011,34.7788,34.8634,377193.0
2024-03-06 10:40:00,37.07,37.15,37.03,37.06,107076.0,34.8634,34.9387,34.8258,34.854,107076.0
2024-03-06 10:50:00,37.05,37.21,37.04,37.19,214675.0,34.8446,34.9951,34.8352,34.9763,214675.0
2024-03-06 11:00:00,37.19,37.25,37.08,37.09,182017.0,34.9763,35.0327,34.8729,34.8823,182017.0
2024-03-06 11:10:00,37.09,37.15,37.08,37.13,84829.0,34.8823,34.9387,34.8729,34.9199,84829.0
2024-03-06 11:20:00,37.13,37.3,37.08,37.29,123163.0,34.9199,35.0798,34.8729,35.0704,123163.0
2024-03-06 11:30:00,37.29,37.33,37.2,37.23,128042.0,35.0704,35.108,34.9857,35.0139,128042.0
2024-03-06 11:40:00,37.23,37.26,37.13,37.18,131478.0,35.0139,35.0421,34.9199,34.9669,131478.0
2024-03-06 11:50:00,37.18,37.23,36.78,36.8,503715.0,34.9669,35.0139,34.5907,34.6095,503715.0
2024-03-06 12:00:00,36.81,36.83,36.67,36.71,494398.0,34.6189,34.6377,34.4873,34.5249,494398.0
2024-03-06 12:10:00,36.7,36.92,36.6,36.9,421832.0,34.5155,34.7224,34.4214,34.7036,421832.0
2024-03-06 12:20:00,36.9,36.94,36.84,36.9,118744.0,34.7036,34.7412,34.6471,34.7036,118744.0
2024-03-06 12:30:00,36.9,36.97,36.86,36.97,109340.0,34.7036,34.7694,34.6659,34.7694,109340.0
2024-03-06 12:40:00,36.96,37.01,36.93,36.98,81792.0,34.76,34.807,34.7318,34.7788,81792.0
2024-03-06 12:50:00,36.99,37.0,36.91,36.97,74176.0,34.7882,34.7976,34.713,34.7694,74176.0
2024-03-06 13:00:00,36.96,37.04,36.93,36.96,171391.0,34.76,34.8352,34.7318,34.76,171391.0
2024-03-06 13:10:00,36.97,37.01,36.96,36.98,113804.0,34.7694,34.807,34.76,34.7788,113804.0
2024-03-06 13:20:00,36.98,37.0,36.9,36.99,152576.0,34.7788,34.7976,34.7036,34.7882,152576.0
2024-03-06 13:30:00,36.99,37.01,36.87,36.97,652517.0,34.7882,34.807,34.6754,34.7694,652517.0
2024-03-06 13:40:00,36.98,37.02,36.93,36.93,260849.0,34.7788,34.8164,34.7318,34.7318,260849.0
2024-03-06 13:50:00,36.92,37.05,36.91,37.04,177121.0,34.7224,34.8446,34.713,34.8352,177121.0
2024-03-06 14:00:00,37.04,37.31,36.93,37.29,407062.0,34.8352,35.0892,34.7318,35.0704,407062.0
2024-03-06 14:10:00,37.28,37.3,36.93,37.04,312138.0,35.0609,35.0798,34.7318,34.8352,312138.0
2024-03-06 14:20:00,37.04,37.47,37.04,37.47,181167.0,34.8352,35.2396,34.8352,35.2396,181167.0
2024-03-06 14:30:00,37.48,37.59,37.37,37.52,227955.0,35.249,35.3525,35.1456,35.2867,227955.0
2024-03-06 14:40:00,37.51,37.63,37.39,37.43,180955.0,35.2773,35.3901,35.1644,35.202,180955.0
2024-03-06 14:50:00,37.42,37.47,37.19,37.27,202413.0,35.1926,35.2396,34.9763,35.0515,202413.0
2024-03-06 15:00:00,37.26,37.42,37.23,37.27,148016.0,35.0421,35.1926,35.0139,35.0515,148016.0
2024-03-06 15:10:00,37.26,37.31,37.2,37.2,179479.0,35.0421,35.0892,34.9857,34.9857,179479.0
2024-03-06 15:20:00,37.2,37.32,37.19,37.3,178980.0,34.9857,35.0986,34.9763,35.0798,178980.0
2024-03-06 15:30:00,37.3,37.31,37.0,37.13,226634.0,35.0798,35.0892,34.7976,34.9199,226634.0
2024-03-06 15:40:00,37.14,37.3,37.14,37.25,265652.0,34.9293,35.0798,34.9293,35.0327,265652.0
2024-03-06 15:50:00,37.25,37.29,37.15,37.27,645385.0,35.0327,35.0704,34.9387,35.0515,645385.0
2024-03-07 09:30:00,37.79,37.83,37.47,37.54,171049.0,35.5406,35.5782,35.2396,35.3055,171049.0
2024-03-07 09:40:00,37.55,37.73,37.53,37.59,158929.0,35.3149,35.4842,35.2961,35.3525,158929.0
2024-03-07 09:50:00,37.58,37.58,37.38,37.47,153094.0,35.3431,35.3431,35.155,35.2396,153094.0
2024-03-07 10:00:00,37.47,37.5,37.25,37.36,164760.0,35.2396,35.2679,35.0327,35.1362,164760.0
2024-03-07 10:10:00,37.36,37.55,37.35,37.51,171816.0,35.1362,35.3149,35.1268,35.2773,171816.0
2024-03-07 10:20:00,37.51,37.57,37.44,37.5,125911.0,35.2773,35.3337,35.2114,35.2679,125911.0
2024-03-07 10:30:00,37.5,37.52,37.36,37.43,139569.0,35.2679,35.2867,35.1362,35.202,139569.0
2024-03-07 10:40:00,37.44,37.51,37.4,37.5,111231.0,35.2114,35.2773,35.1738,35.2679,111231.0
2024-03-07 10:50:00,37.5,37.53,37.41,37.41,71661.0,35.2679,35.2961,35.1832,35.1832,71661.0
2024-03-07 11:00:00,37.41,37.43,37.32,37.34,67569.0,35.1832,35.202,35.0986,35.1174,67569.0
2024-03-07 11:10:00,37.35,37.35,37.23,37.26,84401.0,35.1268,35.1268,35.0139,35.0421,84401.0
2024-03-07 11:20:00,37.25,37.26,37.16,37.23,88864.0,35.0327,35.0421,34.9481,35.0139,88864.0
2024-03-07 11:30:00,37.22,37.22,37.05,37.09,227783.0,35.0045,35.0045,34.8446,34.8823,227783.0
2024-03-07 11:40:00,37.08,37.14,37.02,37.14,121737.0,34.8729,34.9293,34.8164,34.9293,121737.0
2024-03-07 11:50:00,37.14,37.17,37.05,37.08,88761.0,34.9293,34.9575,34.8446,34.8729,88761.0
2024-03-07 12:00:00,37.08,37.11,36.99,37.0,187737.0,34.8729,34.9011,34.7882,34.7976,187737.0
2024-03-07 12:10:00,36.99,37.06,36.97,37.02,171345.0,34.7882,34.854,34.7694,34.8164,171345.0
2024-03-07 12:20:00,37.02,37.02,36.89,36.89,105534.0,34.8164,34.8164,34.6942,34.6942,105534.0
2024-03-07 12:30:00,36.89,36.98,36.85,36.89,111080.0,34.6942,34.7788,34.6565,34.6942,111080.0
2024-03-07 12:40:00,36.9,36.94,36.85,36.86,177123.0,34.7036,34.7412,34.6565,34.6659,177123.0
2024-03-07 12:50:00,36.87,36.92,36.84,36.91,130080.0,34.6754,34.7224,34.6471,34.713,130080.0
2024-03-07 13:00:00,36.91,36.96,36.88,36.94,119700.0,34.713,34.76,34.6848,34.7412,119700.0
2024-03-07 13:10:00,36.94,36.98,36.91,36.95,98670.0,34.7412,34.7788,34.713,34.7506,98670.0
2024-03-07 13:20:00,36.95,37.02,36.94,36.99,48609.0,34.7506,34.8164,34.7412,34.7882,48609.0
2024-03-07 13:30:00,37.0,37.01,36.94,36.94,71073.0,34.7976,34.807,34.7412,34.7412,71073.0
2024-03-07 13:40:00,36.95,36.95,36.89,36.91,98737.0,34.7506,34.7506,34.6942,34.713,98737.0
2024-03-07 13:50:00,36.92,37.0,36.91,36.94,120957.0,34.7224,34.7976,34.713,34.7412,120957.0
2024-03-07 14:00:00,36.94,37.01,36.91,36.93,105295.0,34.7412,34.807,34.713,34.7318,105295.0
2024-03-07 14:10:00,36.92,36.95,36.88,36.91,116259.0,34.7224,34.7506,34.6848,34.713,116259.0
2024-03-07 14:20:00,36.91,36.95,36.83,36.84,102067.0,34.713,34.7506,34.6377,34.6471,102067.0
2024-03-07 14:30:00,36.84,36.87,36.8,36.81,130416.0,34.6471,34.6754,34.6095,34.6189,130416.0
2024-03-07 14:40:00,36.82,36.88,36.79,36.86,138877.0,34.6283,34.6848,34.6001,34.6659,138877.0
2024-03-07 14:50:00,36.86,36.92,36.86,36.89,98526.0,34.6659,34.7224,34.6659,34.6942,98526.0
2024-03-07 15:00:00,36.89,36.9,36.83,36.88,108955.0,34.6942,34.7036,34.6377,34.6848,108955.0
2024-03-07 15:10:00,36.88,36.92,36.84,36.86,94364.0,34.6848,34.7224,34.6471,34.6659,94364.0
2024-03-07 15:20:00,36.85,36.89,36.84,36.84,135341.0,34.6565,34.6942,34.6471,34.6471,135341.0
2024-03-07 15:30:00,36.84,36.89,36.81,36.83,185247.0,34.6471,34.6942,34.6189,34.6377,185247.0
2024-03-07 15:40:00,36.84,36.92,36.83,36.87,224762.0,34.6471,34.7224,34.6377,34.6754,224762.0
2024-03-07 15:50:00,36.86,36.96,36.84,36.91,810921.0,34.6659,34.76,34.6471,34.713,810921.0
2024-03-08 09:30:00,37.13,37.25,36.88,37.03,643930.0,34.9199,35.0327,34.6848,34.8258,643930.0
2024-03-08 09:40:00,37.03,37.19,36.97,36.98,670993.0,34.8258,34.9763,34.7694,34.7788,670993.0
2024-03-08 09:50:00,37.0,37.0,36.72,36.75,148251.0,34.7976,34.7976,34.5343,34.5625,148251.0
2024-03-08 10:00:00,36.75,36.87,36.73,36.75,173550.0,34.5625,34.6754,34.5437,34.5625,173550.0
2024-03-08 10:10:00,36.75,36.87,36.67,36.86,186718.0,34.5625,34.6754,34.4873,34.6659,186718.0
2024-03-08 10:20:00,36.86,36.9,36.65,36.75,418404.0,34.6659,34.7036,34.4684,34.5625,418404.0
2024-03-08 10:30:00,36.76,36.8,36.65,36.78,180747.0,34.5719,34.6095,34.4684,34.5907,180747.0
2024-03-08 10:40:00,36.79,36.83,36.64,36.77,335593.0,34.6001,34.6377,34.459,34.5813,335593.0
2024-03-08 10:50:00,36.77,36.79,36.68,36.75,233624.0,34.5813,34.6001,34.4967,34.5625,233624.0
2024-03-08 11:00:00,36.75,36.93,36.73,36.84,331545.0,34.5625,34.7318,34.5437,34.6471,331545.0
2024-03-08 11:10:00,36.85,37.01,36.84,36.9,474010.0,34.6565,34.807,34.6471,34.7036,474010.0
2024-03-08 11:20:00,36.9,36.98,36.89,36.9,84578.0,34.7036,34.7788,34.6942,34.7036,84578.0
2024-03-08 11:30:00,36.91,36.99,36.86,36.98,202120.0,34.713,34.7882,34.6659,34.7788,202120.0
2024-03-08 11:40:00,36.98,37.02,36.92,37.0,152843.0,34.7788,34.8164,34.7224,34.7976,152843.0
2024-03-08 11:50:00,37.0,37.02,36.94,37.0,84813.0,34.7976,34.8164,34.7412,34.7976,84813.0
2024-03-08 12:00:00,36.99,37.02,36.9,36.92,105532.0,34.7882,34.8164,34.7036,34.7224,105532.0
2024-03-08 12:10:00,36.93,37.11,36.89,37.09,265082.0,34.7318,34.9011,34.6942,34.8823,265082.0
2024-03-08 12:20:00,37.09,37.17,37.01,37.09,148002.0,34.8823,34.9575,34.807,34.8823,148002.0
2024-03-08 12:30:00,37.1,37.23,37.05,37.22,136991.0,34.8917,35.0139,34.8446,35.0045,136991.0
2024-03-08 12:40:00,37.22,37.25,37.11,37.14,97000.0,35.0045,35.0327,34.9011,34.9293,97000.0
2024-03-08 12:50:00,37.15,37.18,37.06,37.16,356354.0,34.9387,34.9669,34.854,34.9481,356354.0
2024-03-08 13:00:00,37.15,37.35,37.1,37.33,156749.0,34.9387,35.1268,34.8917,35.108,156749.0
2024-03-08 13:10:00,37.33,37.37,37.3,37.35,204989.0,35.108,35.1456,35.0798,35.1268,204989.0
2024-03-08 13:20:00,37.34,37.42,37.32,37.38,118392.0,35.1174,35.1926,35.0986,35.155,118392.0
2024-03-08 13:30:00,37.38,37.38,37.23,37.24,114970.0,35.155,35.155,35.0139,35.0233,114970.0
2024-03-08 13:40:00,37.23,37.23,37.18,37.21,83818.0,35.0139,35.0139,34.9669,34.9951,83818.0
2024-03-08 13:50:00,37.21,37.31,37.21,37.29,127685.0,34.9951,35.0892,34.9951,35.0704,127685.0
2024-03-08 14:00:00,37.28,37.34,37.23,37.25,107059.0,35.0609,35.1174,35.0139,35.0327,107059.0
2024-03-08 14:10:00,37.25,37.32,37.24,37.32,83793.0,35.0327,35.0986,35.0233,35.0986,83793.0
2024-03-08 14:20:00,37.32,37.4,37.31,37.4,149770.0,35.0986,35.1738,35.0892,35.1738,149770.0
2024-03-08 14:30:00,37.4,37.49,37.38,37.43,228371.0,35.1738,35.2584,35.155,35.202,228371.0
2024-03-08 14:40:00,37.43,37.49,37.41,37.45,500237.0,35.202,35.2584,35.1832,35.2208,500237.0
2024-03-08 14:50:00,37.45,37.49,37.4,37.42,119457.0,35.2208,35.2584,35.1738,35.1926,119457.0
2024-03-08 15:00:00,37.42,37.46,37.4,37.44,350260.0,35.1926,35.2302,35.1738,35.2114,350260.0
2024-03-08 15:10:00,37.43,37.47,37.4,37.47,134458.0,35.202,35.2396,35.1738,35.2396,134458.0
2024-03-08 15:20:00,37.46,37.49,37.43,37.45,207792.0,35.2302,35.2584,35.202,35.2208,207792.0
2024-03-08 15:30:00,37.45,37.51,37.44,37.47,232234.0,35.2208,35.2773,35.2114,35.2396,232234.0
2024-03-08 15:40:00,37.47,37.53,37.4,37.43,240656.0,35.2396,35.2961,35.1738,35.202,240656.0
2024-03-08 15:50:00,37.43,37.52,37.41,37.45,918183.0,35.202,35.2867,35.1832,35.2208,918183.0
2024-03-11 09:30:00,37.25,37.48,37.09,37.11,165950.0,35.0327,35.249,34.8823,34.9011,165950.0
2024-03-11 09:40:00,37.11,37.14,36.93,37.02,152794.0,34.9011,34.9293,34.7318,34.8164,152794.0
2024-03-11 09:50:00,37.02,37.14,37.0,37.05,78425.0,34.8164,34.9293,34.7976,34.8446,78425.0
2024-03-11 10:00:00,37.06,37.06,36.89,36.91,134830.0,34.854,34.854,34.6942,34.713,134830.0
2024-03-11 10:10:00,36.9,37.03,36.9,37.03,79400.0,34.7036,34.8258,34.7036,34.8258,79400.0
2024-03-11 10:20:00,37.03,37.13,37.01,37.05,87963.0,34.8258,34.9199,34.807,34.8446,87963.0
2024-03-11 10:30:00,37.05,37.08,36.98,37.0,111487.0,34.8446,34.8729,34.7788,34.7976,111487.0
2024-03-11 10:40:00,37.0,37.05,36.98,37.05,83239.0,34.7976,34.8446,34.7788,34.8446,83239.0
2024-03-11 10:50:00,37.06,37.1,36.98,37.1,156028.0,34.854,34.8917,34.7788,34.8917,156028.0
2024-03-11 11:00:00,37.09,37.1,37.0,37.05,49179.0,34.8823,34.8917,34.7976,34.8446,49179.0
2024-03-11 11:10:00,37.05,37.09,37.03,37.07,68481.0,34.8446,34.8823,34.8258,34.8634,68481.0
2024-03-11 11:20:00,37.07,37.11,37.05,37.05,83230.0,34.8634,34.9011,34.8446,34.8446,83230.0
2024-03-11 11:30:00,37.05,37.14,37.04,37.13,90373.0,34.8446,34.9293,34.8352,34.9199,90373.0
2024-03-11 11:40:00,37.12,37.17,37.09,37.13,56848.0,34.9105,34.9575,34.8823,34.9199,56848.0
2024-03-11 11:50:00,37.14,37.15,37.07,37.11,66123.0,34.9293,34.9387,34.8634,34.9011,66123.0
2024-03-11 12:00:00,37.11,37.15,37.07,37.14,66532.0,34.9011,34.9387,34.8634,34.9293,66532.0
2024-03-11 12:10:00,37.13,37.19,37.11,37.19,105939.0,34.9199,34.9763,34.9011,34.9763,105939.0
2024-03-11 12:20:00,37.19,37.23,37.18,37.21,75016.0,34.9763,35.0139,34.9669,34.9951,75016.0
2024-03-11 12:30:00,37.21,37.23,37.16,37.21,41762.0,34.9951,35.0139,34.9481,34.9951,41762.0
2024-03-11 12:40:00,37.22,37.32,37.21,37.31,106044.0,35.0045,35.0986,34.9951,35.0892,106044.0
2024-03-11 12:50:00,37.3,37.33,37.25,37.27,75415.0,35.0798,35.108,35.0327,35.0515,75415.0
2024-03-11 13:00:00,37.27,37.34,37.24,37.34,60700.0,35.0515,35.1174,35.0233,35.1174,60700.0
2024-03-11 13:10:00,37.33,37.36,37.28,37.33,54047.0,35.108,35.1362,35.0609,35.108,54047.0
2024-03-11 13:20:00,37.33,37.35,37.29,37.34,74095.0,35.108,35.1268,35.0704,35.1174,74095.0
2024-03-11 13:30:00,37.33,37.33,37.25,37.27,89875.0,35.108,35.108,35.0327,35.0515,89875.0
2024-03-11 13:40:00,37.27,37.27,37.22,37.23,51983.0,35.0515,35.0515,35.0045,35.0139,51983.0
2024-03-11 13:50:00,37.22,37.25,37.2,37.22,80984.0,35.0045,35.0327,34.9857,35.0045,80984.0
2024-03-11 14:00:00,37.23,37.23,37.13,37.17,104982.0,35.0139,35.0139,34.9199,34.9575,104982.0
2024-03-11 14:10:00,37.17,37.22,37.15,37.18,59899.0,34.9575,35.0045,34.9387,34.9669,59899.0
2024-03-11 14:20:00,37.17,37.23,37.17,37.22,61085.0,34.9575,35.0139,34.9575,35.0045,61085.0
2024-03-11 14:30:00,37.22,37.25,37.2,37.22,43146.0,35.0045,35.0327,34.9857,35.0045,43146.0
2024-03-11 14:40:00,37.22,37.26,37.2,37.22,126052.0,35.0045,35.0421,34.9857,35.0045,126052.0
2024-03-11 14:50:00,37.22,37.25,37.2,37.25,48995.0,35.0045,35.0327,34.9857,35.0327,48995.0
2024-03-11 15:00:00,37.26,37.3,37.25,37.27,84101.0,35.0421,35.0798,35.0327,35.0515,84101.0
2024-03-11 15:10:00,37.27,37.33,37.26,37.3,85479.0,35.0515,35.108,35.0421,35.0798,85479.0
2024-03-11 15:20:00,37.3,37.32,37.25,37.28,88651.0,35.0798,35.0986,35.0327,35.0609,88651.0
2024-03-11 15:30:00,37.27,37.34,37.23,37.34,142528.0,35.0515,35.1174,35.0139,35.1174,142528.0
2024-03-11 15:40:00,37.34,37.41,37.24,37.26,192048.0,35.1174,35.1832,35.0233,35.0421,192048.0
2024-03-11 15:50:00,37.26,37.3,37.23,37.24,683484.0,35.0421,35.0798,35.0139,35.0233,683484.0
2024-03-12 09:30:00,37.3,37.31,36.87,36.92,234726.0,35.0798,35.0892,34.6754,34.7224,234726.0
2024-03-12 09:40:00,36.92,36.98,36.78,36.85,386315.0,34.7224,34.7788,34.5907,34.6565,386315.0
2024-03-12 09:50:00,36.85,37.05,36.84,37.03,208609.0,34.6565,34.8446,34.6471,34.8258,208609.0
2024-03-12 10:00:00,37.04,37.07,36.89,36.93,140390.0,34.8352,34.8634,34.6942,34.7318,140390.0
2024-03-12 10:10:00,36.93,36.97,36.87,36.91,91435.0,34.7318,34.7694,34.6754,34.713,91435.0
2024-03-12 10:20:00,36.91,37.0,36.87,36.95,109024.0,34.713,34.7976,34.6754,34.7506,109024.0
2024-03-12 10:30:00,36.95,37.02,36.86,36.97,160945.0,34.7506,34.8164,34.6659,34.7694,160945.0
2024-03-12 10:40:00,36.97,37.04,36.95,37.02,120799.0,34.7694,34.8352,34.7506,34.8164,120799.0
2024-03-12 10:50:00,37.02,37.14,36.98,37.09,117527.0,34.8164,34.9293,34.7788,34.8823,117527.0
2024-03-12 11:00:00,37.09,37.1,36.96,37.03,102922.0,34.8823,34.8917,34.76,34.8258,102922.0
2024-03-12 11:10:00,37.02,37.03,36.94,36.96,186551.0,34.8164,34.8258,34.7412,34.76,186551.0
2024-03-12 11:20:00,36.96,36.99,36.94,36.98,155621.0,34.76,34.7882,34.7412,34.7788,155621.0
2024-03-12 11:30:00,36.98,37.04,36.97,36.98,67187.0,34.7788,34.8352,34.7694,34.7788,67187.0
2024-03-12 11:40:00,36.98,37.0,36.82,36.86,146171.0,34.7788,34.7976,34.6283,34.6659,146171.0
2024-03-12 11:50:00,36.87,36.93,36.86,36.91,231447.0,34.6754,34.7318,34.6659,34.713,231447.0
2024-03-12 12:00:00,36.91,36.95,36.81,36.89,144908.0,34.713,34.7506,34.6189,34.6942,144908.0
2024-03-12 12:10:00,36.89,36.92,36.84,36.84,65808.0,34.6942,34.7224,34.6471,34.6471,65808.0
2024-03-12 12:20:00,36.84,36.86,36.79,36.82,72874.0,34.6471,34.6659,34.6001,34.6283,72874.0
2024-03-12 12:30:00,36.82,36.88,36.76,36.78,118103.0,34.6283,34.6848,34.5719,34.5907,118103.0
2024-03-12 12:40:00,36.79,36.8,36.73,36.77,101277.0,34.6001,34.6095,34.5437,34.5813,101277.0
2024-03-12 12:50:00,36.77,36.85,36.77,36.83,76183.0,34.5813,34.6565,34.5813,34.6377,76183.0
2024-03-12 13:00:00,36.84,36.85,36.66,36.7,106642.0,34.6471,34.6565,34.4779,34.5155,106642.0
2024-03-12 13:10:00,36.7,36.78,36.66,36.77,132953.0,34.5155,34.5907,34.4779,34.5813,132953.0
2024-03-12 13:20:00,36.77,36.81,36.73,36.77,137357.0,34.5813,34.6189,34.5437,34.5813,137357.0
2024-03-12 13:30:00,36.77,36.79,36.73,36.76,43685.0,34.5813,34.6001,34.5437,34.5719,43685.0
2024-03-12 13:40:00,36.77,36.82,36.75,36.82,189941.0,34.5813,34.6283,34.5625,34.6283,189941.0
2024-03-12 13:50:00,36.82,36.82,36.76,36.8,129024.0,34.6283,34.6283,34.5719,34.6095,129024.0
2024-03-12 14:00:00,36.8,36.82,36.68,36.72,152687.0,34.6095,34.6283,34.4967,34.5343,152687.0
2024-03-12 14:10:00,36.73,36.79,36.72,36.79,162484.0,34.5437,34.6001,34.5343,34.6001,162484.0
2024-03-12 14:20:00,36.79,36.84,36.78,36.84,65935.0,34.6001,34.6471,34.5907,34.6471,65935.0
2024-03-12 14:30:00,36.84,36.91,36.83,36.91,71422.0,34.6471,34.713,34.6377,34.713,71422.0
2024-03-12 14:40:00,36.91,36.91,36.83,36.91,68535.0,34.713,34.713,34.6377,34.713,68535.0
2024-03-12 14:50:00,36.91,37.01,36.9,36.99,40955.0,34.713,34.807,34.7036,34.7882,40955.0
2024-03-12 15:00:00,37.0,37.01,36.95,37.0,79509.0,34.7976,34.807,34.7506,34.7976,79509.0
2024-03-12 15:10:00,36.99,36.99,36.92,36.93,76071.0,34.7882,34.7882,34.7224,34.7318,76071.0
2024-03-12 15:20:00,36.93,37.0,36.93,37.0,67716.0,34.7318,34.7976,34.7318,34.7976,67716.0
2024-03-12 15:30:00,36.99,37.0,36.93,36.95,138726.0,34.7882,34.7976,34.7318,34.7506,138726.0
2024-03-12 15:40:00,36.95,37.03,36.94,37.01,331069.0,34.7506,34.8258,34.7412,34.807,331069.0
2024-03-12 15:50:00,37.01,37.04,36.93,36.94,554000.0,34.807,34.8352,34.7318,34.7412,554000.0
2024-03-13 09:30:00,36.99,37.21,36.98,37.19,105444.0,34.7882,34.9951,34.7788,34.9763,105444.0
2024-03-13 09:40:00,37.21,37.31,37.2,37.23,86494.0,34.9951,35.0892,34.9857,35.0139,86494.0
2024-03-13 09:50:00,37.2,37.25,37.15,37.19,66198.0,34.9857,35.0327,34.9387,34.9763,66198.0
2024-03-13 10:00:00,37.2,37.29,37.19,37.26,80716.0,34.9857,35.0704,34.9763,35.0421,80716.0
2024-03-13 10:10:00,37.26,37.35,37.15,37.17,141390.0,35.0421,35.1268,34.9387,34.9575,141390.0
2024-03-13 10:20:00,37.18,37.18,37.06,37.06,107498.0,34.9669,34.9669,34.854,34.854,107498.0
2024-03-13 10:30:00,37.07,37.08,37.0,37.02,85787.0,34.8634,34.8729,34.7976,34.8164,85787.0
2024-03-13 10:40:00,37.03,37.05,36.9,36.95,190617.0,34.8258,34.8446,34.7036,34.7506,190617.0
2024-03-13 10:50:00,36.95,36.99,36.89,36.97,105881.0,34.7506,34.7882,34.6942,34.7694,105881.0
2024-03-13 11:00:00,36.97,36.97,36.91,36.95,79818.0,34.7694,34.7694,34.713,34.7506,79818.0
2024-03-13 11:10:00,36.96,37.03,36.94,36.96,66896.0,34.76,34.8258,34.7412,34.76,66896.0
2024-03-13 11:20:00,36.96,36.98,36.85,36.87,78143.0,34.76,34.7788,34.6565,34.6754,78143.0
2024-03-13 11:30:00,36.86,36.96,36.84,36.94,100726.0,34.6659,34.76,34.6471,34.7412,100726.0
2024-03-13 11:40:00,36.94,36.97,36.9,36.94,53044.0,34.7412,34.7694,34.7036,34.7412,53044.0
2024-03-13 11:50:00,36.94,36.94,36.89,36.89,63865.0,34.7412,34.7412,34.6942,34.6942,63865.0
2024-03-13 12:00:00,36.89,36.9,36.84,36.88,69273.0,34.6942,34.7036,34.6471,34.6848,69273.0
2024-03-13 12:10:00,36.88,36.92,36.86,36.88,47071.0,34.6848,34.7224,34.6659,34.6848,47071.0
2024-03-13 12:20:00,36.88,36.89,36.8,36.83,115346.0,34.6848,34.6942,34.6095,34.6377,115346.0
2024-03-13 12:30:00,36.82,36.84,36.74,36.8,154377.0,34.6283,34.6471,34.5531,34.6095,154377.0
2024-03-13 12:40:00,36.8,36.81,36.75,36.75,80183.0,34.6095,34.6189,34.5625,34.5625,80183.0
2024-03-13 12:50:00,36.75,36.75,36.66,36.67,97183.0,34.5625,34.5625,34.4779,34.4873,97183.0
2024-03-13 13:00:00,36.68,36.75,36.65,36.72,99628.0,34.4967,34.5625,34.4684,34.5343,99628.0
2024-03-13 13:10:00,36.72,36.81,36.71,36.73,36624.0,34.5343,34.6189,34.5249,34.5437,36624.0
2024-03-13 13:20:00,36.73,36.78,36.73,36.74,37734.0,34.5437,34.5907,34.5437,34.5531,37734.0
2024-03-13 13:30:00,36.73,36.74,36.63,36.63,61155.0,34.5437,34.5531,34.4496,34.4496,61155.0
2024-03-13 13:40:00,36.63,36.67,36.62,36.64,55353.0,34.4496,34.4873,34.4402,34.459,55353.0
2024-03-13 13:50:00,36.64,36.68,36.62,36.67,52247.0,34.459,34.4967,34.4402,34.4873,52247.0
2024-03-13 14:00:00,36.66,36.67,36.61,36.64,62716.0,34.4779,34.4873,34.4308,34.459,62716.0
2024-03-13 14:10:00,36.64,36.72,36.62,36.7,58191.0,34.459,34.5343,34.4402,34.5155,58191.0
2024-03-13 14:20:00,36.7,36.71,36.64,36.66,74538.0,34.5155,34.5249,34.459,34.4779,74538.0
2024-03-13 14:30:00,36.66,36.69,36.65,36.66,100056.0,34.4779,34.5061,34.4684,34.4779,100056.0
2024-03-13 14:40:00,36.66,36.66,36.56,36.59,90588.0,34.4779,34.4779,34.3838,34.412,90588.0
2024-03-13 14:50:00,36.59,36.59,36.54,36.55,71612.0,34.412,34.412,34.365,34.3744,71612.0
2024-03-13 15:00:00,36.55,36.61,36.55,36.59,58300.0,34.3744,34.4308,34.3744,34.412,58300.0
2024-03-13 15:10:00,36.59,36.6,36.49,36.51,260467.0,34.412,34.4214,34.318,34.3368,260467.0
2024-03-13 15:20:00,36.5,36.53,36.31,36.39,253740.0,34.3274,34.3556,34.1487,34.2239,253740.0
2024-03-13 15:30:00,36.4,36.47,36.37,36.47,311381.0,34.2333,34.2992,34.2051,34.2992,311381.0
2024-03-13 15:40:00,36.47,36.53,36.38,36.41,598362.0,34.2992,34.3556,34.2145,34.2427,598362.0
2024-03-13 15:50:00,36.41,36.47,36.34,36.44,975531.0,34.2427,34.2992,34.1769,34.2709,975531.0
2024-03-14 09:30:00,36.0,36.29,35.85,35.93,374246.0,33.8571,34.1299,33.7161,33.7913,374246.0
2024-03-14 09:40:00,35.94,36.11,35.85,35.85,255442.0,33.8007,33.9606,33.7161,33.7161,255442.0
2024-03-14 09:50:00,35.85,35.89,35.72,35.76,147252.0,33.7161,33.7537,33.5938,33.6314,147252.0
2024-03-14 10:00:00,35.77,35.85,35.71,35.83,127871.0,33.6408,33.7161,33.5844,33.6973,127871.0
2024-03-14 10:10:00,35.83,35.86,35.64,35.71,158784.0,33.6973,33.7255,33.5186,33.5844,158784.0
2024-03-14 10:20:00,35.71,35.76,35.61,35.64,136611.0,33.5844,33.6314,33.4904,33.5186,136611.0
2024-03-14 10:30:00,35.65,35.84,35.64,35.81,102787.0,33.528,33.7067,33.5186,33.6784,102787.0
2024-03-14 10:40:00,35.82,35.83,35.68,35.7,75813.0,33.6879,33.6973,33.5562,33.575,75813.0
2024-03-14 10:50:00,35.71,35.78,35.64,35.77,121015.0,33.5844,33.6502,33.5186,33.6408,121015.0
2024-03-14 11:00:00,35.77,35.8,35.7,35.73,144495.0,33.6408,33.669,33.575,33.6032,144495.0
2024-03-14 11:10:00,35.73,35.77,35.72,35.75,114409.0,33.6032,33.6408,33.5938,33.622,114409.0
2024-03-14 11:20:00,35.75,35.78,35.73,35.77,72771.0,33.622,33.6502,33.6032,33.6408,72771.0
2024-03-14 11:30:00,35.77,35.77,35.69,35.76,58768.0,33.6408,33.6408,33.5656,33.6314,58768.0
2024-03-14 11:40:00,35.76,35.78,35.71,35.75,67731.0,33.6314,33.6502,33.5844,33.622,67731.0
2024-03-14 11:50:00,35.75,35.78,35.72,35.76,69026.0,33.622,33.6502,33.5938,33.6314,69026.0
2024-03-14 12:00:00,35.76,35.76,35.66,35.68,121500.0,33.6314,33.6314,33.5374,33.5562,121500.0
2024-03-14 12:10:00,35.68,35.69,35.53,35.58,228422.0,33.5562,33.5656,33.4151,33.4621,228422.0
2024-03-14 12:20:00,35.58,35.62,35.54,35.55,115223.0,33.4621,33.4998,33.4245,33.4339,115223.0
2024-03-14 12:30:00,35.55,35.58,35.5,35.52,102986.0,33.4339,33.4621,33.3869,33.4057,102986.0
2024-03-14 12:40:00,35.52,35.53,35.45,35.48,107777.0,33.4057,33.4151,33.3399,33.3681,107777.0
2024-03-14 12:50:00,35.47,35.49,35.45,35.47,103089.0,33.3587,33.3775,33.3399,33.3587,103089.0
2024-03-14 13:00:00,35.46,35.5,35.45,35.5,105411.0,33.3493,33.3869,33.3399,33.3869,105411.0
2024-03-14 13:10:00,35.5,35.5,35.36,35.37,90746.0,33.3869,33.3869,33.2552,33.2646,90746.0
2024-03-14 13:20:00,35.37,35.37,35.27,35.27,77909.0,33.2646,33.2646,33.1706,33.1706,77909.0
2024-03-14 13:30:00,35.27,35.31,35.21,35.27,107622.0,33.1706,33.2082,33.1142,33.1706,107622.0
2024-03-14 13:40:00,35.27,35.38,35.25,35.34,90612.0,33.1706,33.274,33.1518,33.2364,90612.0
2024-03-14 13:50:00,35.34,35.39,35.32,35.34,75509.0,33.2364,33.2834,33.2176,33.2364,75509.0
2024-03-14 14:00:00,35.34,35.36,35.23,35.27,113797.0,33.2364,33.2552,33.133,33.1706,113797.0
2024-03-14 14:10:00,35.27,35.32,35.23,35.3,205962.0,33.1706,33.2176,33.133,33.1988,205962.0
2024-03-14 14:20:00,35.3,35.3,35.22,35.26,88243.0,33.1988,33.1988,33.1236,33.1612,88243.0
2024-03-14 14:30:00,35.26,35.26,35.14,35.15,145826.0,33.1612,33.1612,33.0483,33.0577,145826.0
2024-03-14 14:40:00,35.14,35.18,35.11,35.15,238208.0,33.0483,33.0859,33.0201,33.0577,238208.0
2024-03-14 14:50:00,35.16,35.19,35.08,35.09,340602.0,33.0671,33.0954,32.9919,33.0013,340602.0
2024-03-14 15:00:00,35.08,35.08,34.82,34.84,338213.0,32.9919,32.9919,32.7474,32.7662,338213.0
2024-03-14 15:10:00,34.84,34.96,34.83,34.9,318449.0,32.7662,32.879,32.7568,32.8226,318449.0
2024-03-14 15:20:00,34.9,34.91,34.81,34.9,236980.0,32.8226,32.832,32.738,32.8226,236980.0
2024-03-14 15:30:00,34.89,34.95,34.8,34.86,245061.0,32.8132,32.8696,32.7286,32.785,245061.0
2024-03-14 15:40:00,34.86,34.87,34.69,34.87,845957.0,32.785,32.7944,32.6251,32.7944,845957.0
2024-03-14 15:50:00,34.87,35.04,34.82,35.03,1303536.0,32.7944,32.9543,32.7474,32.9449,1303536.0
2024-03-15 09:30:00,34.58,35.19,34.58,35.16,1160674.0,32.5217,33.0954,32.5217,33.0671,1160674.0
2024-03-15 09:40:00,35.16,35.38,35.0,35.03,278502.0,33.0671,33.274,32.9167,32.9449,278502.0
2024-03-15 09:50:00,35.03,35.22,35.02,35.16,204327.0,32.9449,33.1236,32.9355,33.0671,204327.0
2024-03-15 10:00:00,35.16,35.31,35.14,35.29,163451.0,33.0671,33.2082,33.0483,33.1894,163451.0
2024-03-15 10:10:00,35.29,35.43,35.27,35.28,118599.0,33.1894,33.3211,33.1706,33.18,118599.0
2024-03-15 10:20:00,35.28,35.28,35.12,35.23,104477.0,33.18,33.18,33.0295,33.133,104477.0
2024-03-15 10:30:00,35.23,35.32,35.18,35.3,129858.0,33.133,33.2176,33.0859,33.1988,129858.0
2024-03-15 10:40:00,35.3,35.34,35.21,35.28,74152.0,33.1988,33.2364,33.1142,33.18,74152.0
2024-03-15 10:50:00,35.29,35.29,35.18,35.2,128364.0,33.1894,33.1894,33.0859,33.1048,128364.0
2024-03-15 11:00:00,35.2,35.26,35.15,35.19,101420.0,33.1048,33.1612,33.0577,33.0954,101420.0
2024-03-15 11:10:00,35.19,35.28,35.16,35.26,70127.0,33.0954,33.18,33.0671,33.1612,70127.0
2024-03-15 11:20:00,35.25,35.3,35.22,35.28,89859.0,33.1518,33.1988,33.1236,33.18,89859.0
2024-03-15 11:30:00,35.27,35.33,35.23,35.27,82360.0,33.1706,33.227,33.133,33.1706,82360.0
2024-03-15 11:40:00,35.27,35.32,35.25,35.32,48823.0,33.1706,33.2176,33.1518,33.2176,48823.0
2024-03-15 11:50:00,35.32,35.35,35.28,35.34,86049.0,33.2176,33.2458,33.18,33.2364,86049.0
2024-03-15 12:00:00,35.33,35.36,35.25,35.27,71696.0,33.227,33.2552,33.1518,33.1706,71696.0
2024-03-15 12:10:00,35.27,35.27,35.2,35.22,128273.0,33.1706,33.1706,33.1048,33.1236,128273.0
2024-03-15 12:20:00,35.22,35.29,35.22,35.27,54481.0,33.1236,33.1894,33.1236,33.1706,54481.0
2024-03-15 12:30:00,35.27,35.27,35.11,35.11,200784.0,33.1706,33.1706,33.0201,33.0201,200784.0
2024-03-15 12:40:00,35.11,35.18,35.09,35.13,73642.0,33.0201,33.0859,33.0013,33.0389,73642.0
2024-03-15 12:50:00,35.12,35.13,35.01,35.01,225365.0,33.0295,33.0389,32.9261,32.9261,225365.0
2024-03-15 13:00:00,35.01,35.09,34.98,35.09,162964.0,32.9261,33.0013,32.8979,33.0013,162964.0
2024-03-15 13:10:00,35.09,35.11,35.04,35.05,80309.0,33.0013,33.0201,32.9543,32.9637,80309.0
2024-03-15 13:20:00,35.05,35.07,34.98,35.0,240204.0,32.9637,32.9825,32.8979,32.9167,240204.0
2024-03-15 13:30:00,35.01,35.02,34.94,35.01,74067.0,32.9261,32.9355,32.8602,32.9261,74067.0
2024-03-15 13:40:00,35.0,35.03,34.96,34.98,48539.0,32.9167,32.9449,32.879,32.8979,48539.0
2024-03-15 13:50:00,34.98,35.04,34.97,35.02,62873.0,32.8979,32.9543,32.8884,32.9355,62873.0
2024-03-15 14:00:00,35.02,35.03,34.89,34.91,166273.0,32.9355,32.9449,32.8132,32.832,166273.0
2024-03-15 14:10:00,34.91,34.92,34.86,34.91,144059.0,32.832,32.8414,32.785,32.832,144059.0
2024-03-15 14:20:00,34.92,34.94,34.88,34.94,86205.0,32.8414,32.8602,32.8038,32.8602,86205.0
2024-03-15 14:30:00,34.93,34.95,34.91,34.92,88387.0,32.8508,32.8696,32.832,32.8414,88387.0
2024-03-15 14:40:00,34.93,34.98,34.91,34.94,85778.0,32.8508,32.8979,32.832,32.8602,85778.0
2024-03-15 14:50:00,34.94,34.99,34.93,34.98,105693.0,32.8602,32.9073,32.8508,32.8979,105693.0
2024-03-15 15:00:00,34.98,34.98,34.92,34.94,111076.0,32.8979,32.8979,32.8414,32.8602,111076.0
2024-03-15 15:10:00,34.94,34.95,34.87,34.91,123883.0,32.8602,32.8696,32.7944,32.832,123883.0
2024-03-15 15:20:00,34.91,34.93,34.88,34.9,143343.0,32.832,32.8508,32.8038,32.8226,143343.0
2024-03-15 15:30:00,34.89,34.89,34.83,34.84,170281.0,32.8132,32.8132,32.7568,32.7662,170281.0
2024-03-15 15:40:00,34.84,34.86,34.75,34.86,232996.0,32.7662,32.785,32.6815,32.785,232996.0
2024-03-15 15:50:00,34.86,34.89,34.8,34.87,766532.0,32.785,32.8132,32.7286,32.7944,766532.0
2024-03-18 09:30:00,35.0,35.02,34.61,34.61,245654.0,32.9167,32.9355,32.5499,32.5499,245654.0
2024-03-18 09:40:00,34.61,34.75,34.5,34.65,167267.0,32.5499,32.6815,32.4464,32.5875,167267.0
2024-03-18 09:50:00,34.65,34.82,34.58,34.82,142305.0,32.5875,32.7474,32.5217,32.7474,142305.0
2024-03-18 10:00:00,34.82,34.86,34.73,34.86,165630.0,32.7474,32.785,32.6627,32.785,165630.0
2024-03-18 10:10:00,34.85,34.87,34.74,34.8,100562.0,32.7756,32.7944,32.6721,32.7286,100562.0
2024-03-18 10:20:00,34.81,34.87,34.76,34.77,82756.0,32.738,32.7944,32.6909,32.7004,82756.0
2024-03-18 10:30:00,34.76,34.89,34.75,34.89,94534.0,32.6909,32.8132,32.6815,32.8132,94534.0
2024-03-18 10:40:00,34.88,34.94,34.84,34.92,99043.0,32.8038,32.8602,32.7662,32.8414,99043.0
2024-03-18 10:50:00,34.93,34.95,34.84,34.86,76314.0,32.8508,32.8696,32.7662,32.785,76314.0
2024-03-18 11:00:00,34.87,34.92,34.81,34.9,63133.0,32.7944,32.8414,32.738,32.8226,63133.0
2024-03-18 11:10:00,34.91,35.01,34.9,34.9,82704.0,32.832,32.9261,32.8226,32.8226,82704.0
2024-03-18 11:20:00,34.9,34.96,34.9,34.95,66613.0,32.8226,32.879,32.8226,32.8696,66613.0
2024-03-18 11:30:00,34.95,34.96,34.91,34.92,47887.0,32.8696,32.879,32.832,32.8414,47887.0
2024-03-18 11:40:00,34.93,34.99,34.9,34.99,78706.0,32.8508,32.9073,32.8226,32.9073,78706.0
2024-03-18 11:50:00,34.98,35.06,34.96,35.05,62312.0,32.8979,32.9731,32.879,32.9637,62312.0
2024-03-18 12:00:00,35.05,35.09,35.02,35.05,106149.0,32.9637,33.0013,32.9355,32.9637,106149.0
2024-03-18 12:10:00,35.05,35.08,35.04,35.08,68687.0,32.9637,32.9919,32.9543,32.9919,68687.0
2024-03-18 12:20:00,35.07,35.08,34.99,35.01,61811.0,32.9825,32.9919,32.9073,32.9261,61811.0
2024-03-18 12:30:00,35.0,35.14,35.0,35.04,118061.0,32.9167,33.0483,32.9167,32.9543,118061.0
2024-03-18 12:40:00,35.05,35.08,35.03,35.04,77124.0,32.9637,32.9919,32.9449,32.9543,77124.0
2024-03-18 12:50:00,35.04,35.07,34.98,35.05,63088.0,32.9543,32.9825,32.8979,32.9637,63088.0
2024-03-18 13:00:00,35.04,35.07,35.04,35.05,36670.0,32.9543,32.9825,32.9543,32.9637,36670.0
2024-03-18 13:10:00,35.05,35.09,35.02,35.04,61937.0,32.9637,33.0013,32.9355,32.9543,61937.0
2024-03-18 13:20:00,35.04,35.05,34.99,35.03,44482.0,32.9543,32.9637,32.9073,32.9449,44482.0
2024-03-18 13:30:00,35.04,35.04,34.99,35.01,74033.0,32.9543,32.9543,32.9073,32.9261,74033.0
2024-03-18 13:40:00,35.01,35.04,34.95,35.04,58824.0,32.9261,32.9543,32.8696,32.9543,58824.0
2024-03-18 13:50:00,35.04,35.05,35.02,35.05,34386.0,32.9543,32.9637,32.9355,32.9637,34386.0
2024-03-18 14:00:00,35.05,35.05,34.98,35.0,79121.0,32.9637,32.9637,32.8979,32.9167,79121.0
2024-03-18 14:10:00,35.0,35.03,34.97,34.98,55480.0,32.9167,32.9449,32.8884,32.8979,55480.0
2024-03-18 14:20:00,34.98,35.0,34.96,34.98,43063.0,32.8979,32.9167,32.879,32.8979,43063.0
2024-03-18 14:30:00,34.98,35.03,34.97,35.02,117960.0,32.8979,32.9449,32.8884,32.9355,117960.0
2024-03-18 14:40:00,35.02,35.09,34.99,35.05,316841.0,32.9355,33.0013,32.9073,32.9637,316841.0
2024-03-18 14:50:00,35.05,35.07,34.98,35.01,194092.0,32.9637,32.9825,32.8979,32.9261,194092.0
2024-03-18 15:00:00,35.01,35.02,34.96,35.0,70811.0,32.9261,32.9355,32.879,32.9167,70811.0
2024-03-18 15:10:00,35.0,35.04,34.97,35.04,92824.0,32.9167,32.9543,32.8884,32.9543,92824.0
2024-03-18 15:20:00,35.04,35.06,34.98,34.99,84327.0,32.9543,32.9731,32.8979,32.9073,84327.0
2024-03-18 15:30:00,34.99,35.05,34.96,34.97,152429.0,32.9073,32.9637,32.879,32.8884,152429.0
2024-03-18 15:40:00,34.97,35.0,34.91,34.93,131205.0,32.8884,32.9167,32.832,32.8508,131205.0
2024-03-18 15:50:00,34.92,34.94,34.86,34.93,512171.0,32.8414,32.8602,32.785,32.8508,512171.0
2024-03-19 09:30:00,35.12,35.3,35.06,35.25,260949.0,33.0295,33.1988,32.9731,33.1518,260949.0
2024-03-19 09:40:00,35.25,35.33,35.17,35.2,281542.0,33.1518,33.227,33.0765,33.1048,281542.0
2024-03-19 09:50:00,35.2,35.28,35.14,35.24,358703.0,33.1048,33.18,33.0483,33.1424,358703.0
2024-03-19 10:00:00,35.23,35.38,35.2,35.32,216400.0,33.133,33.274,33.1048,33.2176,216400.0
2024-03-19 10:10:00,35.32,35.41,35.31,35.36,134334.0,33.2176,33.3023,33.2082,33.2552,134334.0
2024-03-19 10:20:00,35.34,35.41,35.29,35.41,374629.0,33.2364,33.3023,33.1894,33.3023,374629.0
2024-03-19 10:30:00,35.41,35.5,35.35,35.49,272408.0,33.3023,33.3869,33.2458,33.3775,272408.0
2024-03-19 10:40:00,35.5,35.53,35.41,35.5,204161.0,33.3869,33.4151,33.3023,33.3869,204161.0
2024-03-19 10:50:00,35.5,35.52,35.41,35.51,157496.0,33.3869,33.4057,33.3023,33.3963,157496.0
2024-03-19 11:00:00,35.51,35.57,35.49,35.57,117489.0,33.3963,33.4527,33.3775,33.4527,117489.0
2024-03-19 11:10:00,35.57,35.62,35.55,35.58,63853.0,33.4527,33.4998,33.4339,33.4621,63853.0
2024-03-19 11:20:00,35.58,35.63,35.52,35.55,167356.0,33.4621,33.5092,33.4057,33.4339,167356.0
2024-03-19 11:30:00,35.55,35.61,35.54,35.59,84997.0,33.4339,33.4904,33.4245,33.4715,84997.0
2024-03-19 11:40:00,35.59,35.63,35.57,35.62,75957.0,33.4715,33.5092,33.4527,33.4998,75957.0
2024-03-19 11:50:00,35.62,35.64,35.6,35.62,50483.0,33.4998,33.5186,33.4809,33.4998,50483.0
2024-03-19 12:00:00,35.62,35.62,35.57,35.61,79295.0,33.4998,33.4998,33.4527,33.4904,79295.0
2024-03-19 12:10:00,35.61,35.66,35.57,35.58,173090.0,33.4904,33.5374,33.4527,33.4621,173090.0
2024-03-19 12:20:00,35.58,35.63,35.56,35.62,112832.0,33.4621,33.5092,33.4433,33.4998,112832.0
2024-03-19 12:30:00,35.61,35.68,35.61,35.67,111449.0,33.4904,33.5562,33.4904,33.5468,111449.0
2024-03-19 12:40:00,35.68,35.69,35.64,35.66,71542.0,33.5562,33.5656,33.5186,33.5374,71542.0
2024-03-19 12:50:00,35.66,35.67,35.6,35.62,50761.0,33.5374,33.5468,33.4809,33.4998,50761.0
2024-03-19 13:00:00,35.62,35.68,35.55,35.55,72251.0,33.4998,33.5562,33.4339,33.4339,72251.0
2024-03-19 13:10:00,35.55,35.57,35.5,35.52,114828.0,33.4339,33.4527,33.3869,33.4057,114828.0
2024-03-19 13:20:00,35.52,35.54,35.48,35.53,112863.0,33.4057,33.4245,33.3681,33.4151,112863.0
2024-03-19 13:30:00,35.52,35.56,35.49,35.54,61856.0,33.4057,33.4433,33.3775,33.4245,61856.0
2024-03-19 13:40:00,35.55,35.56,35.51,35.52,87379.0,33.4339,33.4433,33.3963,33.4057,87379.0
2024-03-19 13:50:00,35.51,35.56,35.5,35.55,80822.0,33.3963,33.4433,33.3869,33.4339,80822.0
2024-03-19 14:00:00,35.54,35.55,35.48,35.48,100177.0,33.4245,33.4339,33.3681,33.3681,100177.0
2024-03-19 14:10:00,35.48,35.49,35.39,35.41,170803.0,33.3681,33.3775,33.2834,33.3023,170803.0
2024-03-19 14:20:00,35.4,35.5,35.4,35.5,65164.0,33.2929,33.3869,33.2929,33.3869,65164.0
2024-03-19 14:30:00,35.5,35.54,35.47,35.53,197237.0,33.3869,33.4245,33.3587,33.4151,197237.0
2024-03-19 14:40:00,35.54,35.59,35.53,35.59,84327.0,33.4245,33.4715,33.4151,33.4715,84327.0
2024-03-19 14:50:00,35.59,35.59,35.52,35.55,200673.0,33.4715,33.4715,33.4057,33.4339,200673.0
2024-03-19 15:00:00,35.55,35.58,35.53,35.57,140360.0,33.4339,33.4621,33.4151,33.4527,140360.0
2024-03-19 15:10:00,35.56,35.6,35.55,35.59,118383.0,33.4433,33.4809,33.4339,33.4715,118383.0
2024-03-19 15:20:00,35.58,35.6,35.54,35.58,144111.0,33.4621,33.4809,33.4245,33.4621,144111.0
2024-03-19 15:30:00,35.58,35.64,35.56,35.64,184825.0,33.4621,33.5186,33.4433,33.5186,184825.0
2024-03-19 15:40:00,35.63,35.67,35.59,35.63,529701.0,33.5092,33.5468,33.4715,33.5092,529701.0
2024-03-19 15:50:00,35.63,35.71,35.57,35.71,1356280.0,33.5092,33.5844,33.4527,33.5844,1356280.0
2024-03-20 09:30:00,35.41,35.68,35.35,35.66,226522.0,33.3023,33.5562,33.2458,33.5374,226522.0
2024-03-20 09:40:00,35.65,35.8,35.64,35.8,182796.0,33.528,33.669,33.5186,33.669,182796.0
2024-03-20 09:50:00,35.81,35.89,35.76,35.88,117219.0,33.6784,33.7537,33.6314,33.7443,117219.0
2024-03-20 10:00:00,35.88,35.9,35.77,35.86,109617.0,33.7443,33.7631,33.6408,33.7255,109617.0
2024-03-20 10:10:00,35.87,35.87,35.8,35.8,129659.0,33.7349,33.7349,33.669,33.669,129659.0
2024-03-20 10:20:00,35.8,35.91,35.77,35.88,176225.0,33.669,33.7725,33.6408,33.7443,176225.0
2024-03-20 10:30:00,35.88,35.95,35.8,35.8,83853.0,33.7443,33.8101,33.669,33.669,83853.0
2024-03-20 10:40:00,35.8,35.84,35.77,35.81,114002.0,33.669,33.7067,33.6408,33.6784,114002.0
2024-03-20 10:50:00,35.8,35.83,35.75,35.82,120936.0,33.669,33.6973,33.622,33.6879,120936.0
2024-03-20 11:00:00,35.82,35.85,35.78,35.84,67760.0,33.6879,33.7161,33.6502,33.7067,67760.0
2024-03-20 11:10:00,35.84,35.88,35.8,35.84,112645.0,33.7067,33.7443,33.669,33.7067,112645.0
2024-03-20 11:20:00,35.84,35.87,35.82,35.85,36690.0,33.7067,33.7349,33.6879,33.7161,36690.0
2024-03-20 11:30:00,35.84,35.85,35.8,35.82,51976.0,33.7067,33.7161,33.669,33.6879,51976.0
2024-03-20 11:40:00,35.81,35.84,35.8,35.81,54837.0,33.6784,33.7067,33.669,33.6784,54837.0
2024-03-20 11:50:00,35.81,35.86,35.8,35.84,126940.0,33.6784,33.7255,33.669,33.7067,126940.0
2024-03-20 12:00:00,35.84,35.89,35.83,35.85,95949.0,33.7067,33.7537,33.6973,33.7161,95949.0
2024-03-20 12:10:00,35.86,35.91,35.85,35.87,45976.0,33.7255,33.7725,33.7161,33.7349,45976.0
2024-03-20 12:20:00,35.87,35.89,35.84,35.88,59994.0,33.7349,33.7537,33.7067,33.7443,59994.0
2024-03-20 12:30:00,35.87,35.87,35.76,35.77,64173.0,33.7349,33.7349,33.6314,33.6408,64173.0
2024-03-20 12:40:00,35.77,35.84,35.76,35.83,73520.0,33.6408,33.7067,33.6314,33.6973,73520.0
2024-03-20 12:50:00,35.83,35.9,35.82,35.87,43093.0,33.6973,33.7631,33.6879,33.7349,43093.0
2024-03-20 13:00:00,35.87,35.89,35.84,35.89,67986.0,33.7349,33.7537,33.7067,33.7537,67986.0
2024-03-20 13:10:00,35.89,35.89,35.86,35.88,58610.0,33.7537,33.7537,33.7255,33.7443,58610.0
2024-03-20 13:20:00,35.87,35.89,35.84,35.85,45610.0,33.7349,33.7537,33.7067,33.7161,45610.0
2024-03-20 13:30:00,35.86,35.87,35.84,35.84,42436.0,33.7255,33.7349,33.7067,33.7067,42436.0
2024-03-20 13:40:00,35.84,35.85,35.77,35.78,46426.0,33.7067,33.7161,33.6408,33.6502,46426.0
2024-03-20 13:50:00,35.78,35.81,35.73,35.73,61405.0,33.6502,33.6784,33.6032,33.6032,61405.0
2024-03-20 14:00:00,35.74,36.11,35.74,35.95,156131.0,33.6126,33.9606,33.6126,33.8101,156131.0
2024-03-20 14:10:00,35.97,36.08,35.96,36.06,225229.0,33.8289,33.9324,33.8195,33.9136,225229.0
2024-03-20 14:20:00,36.06,36.24,36.06,36.23,249052.0,33.9136,34.0829,33.9136,34.0734,249052.0
2024-03-20 14:30:00,36.24,36.31,36.08,36.29,297804.0,34.0829,34.1487,33.9324,34.1299,297804.0
2024-03-20 14:40:00,36.29,36.64,36.23,36.61,226957.0,34.1299,34.459,34.0734,34.4308,226957.0
2024-03-20 14:50:00,36.6,36.7,36.45,36.63,217306.0,34.4214,34.5155,34.2804,34.4496,217306.0
2024-03-20 15:00:00,36.63,36.76,36.63,36.73,347799.0,34.4496,34.5719,34.4496,34.5437,347799.0
2024-03-20 15:10:00,36.74,36.81,36.62,36.79,208339.0,34.5531,34.6189,34.4402,34.6001,208339.0
2024-03-20 15:20:00,36.8,36.86,36.73,36.82,239560.0,34.6095,34.6659,34.5437,34.6283,239560.0
2024-03-20 15:30:00,36.81,36.88,36.62,36.69,259825.0,34.6189,34.6848,34.4402,34.5061,259825.0
2024-03-20 15:40:00,36.7,36.86,36.69,36.72,278011.0,34.5155,34.6659,34.5061,34.5343,278011.0
2024-03-20 15:50:00,36.72,36.85,36.68,36.84,1287284.0,34.5343,34.6565,34.4967,34.6471,1287284.0
2024-03-21 09:30:00,37.02,37.78,37.02,37.77,438972.0,34.8164,35.5312,34.8164,35.5218,438972.0
2024-03-21 09:40:00,37.77,37.87,37.62,37.74,355893.0,35.5218,35.6158,35.3807,35.4936,355893.0
2024-03-21 09:50:00,37.75,37.77,37.54,37.64,212494.0,35.503,35.5218,35.3055,35.3995,212494.0
2024-03-21 10:00:00,37.63,37.75,37.62,37.7,238821.0,35.3901,35.503,35.3807,35.4559,238821.0
2024-03-21 10:10:00,37.71,37.82,37.64,37.82,275840.0,35.4654,35.5688,35.3995,35.5688,275840.0
2024-03-21 10:20:00,37.82,37.83,37.69,37.76,235492.0,35.5688,35.5782,35.4465,35.5124,235492.0
2024-03-21 10:30:00,37.76,37.81,37.71,37.76,176286.0,35.5124,35.5594,35.4654,35.5124,176286.0
2024-03-21 10:40:00,37.76,37.86,37.73,37.76,539723.0,35.5124,35.6064,35.4842,35.5124,539723.0
2024-03-21 10:50:00,37.77,37.82,37.74,37.8,282336.0,35.5218,35.5688,35.4936,35.55,282336.0
2024-03-21 11:00:00,37.81,37.82,37.61,37.63,526931.0,35.5594,35.5688,35.3713,35.3901,526931.0
2024-03-21 11:10:00,37.63,37.74,37.63,37.65,138191.0,35.3901,35.4936,35.3901,35.4089,138191.0
2024-03-21 11:20:00,37.65,37.66,37.56,37.61,165976.0,35.4089,35.4183,35.3243,35.3713,165976.0
2024-03-21 11:30:00,37.61,37.72,37.58,37.71,141497.0,35.3713,35.4748,35.3431,35.4654,141497.0
2024-03-21 11:40:00,37.71,37.78,37.68,37.76,211336.0,35.4654,35.5312,35.4371,35.5124,211336.0
2024-03-21 11:50:00,37.76,37.85,37.74,37.84,121358.0,35.5124,35.597,35.4936,35.5876,121358.0
2024-03-21 12:00:00,37.84,37.89,37.78,37.84,225696.0,35.5876,35.6346,35.5312,35.5876,225696.0
2024-03-21 12:10:00,37.84,37.85,37.78,37.8,237030.0,35.5876,35.597,35.5312,35.55,237030.0
2024-03-21 12:20:00,37.8,37.85,37.78,37.8,140731.0,35.55,35.597,35.5312,35.55,140731.0
2024-03-21 12:30:00,37.8,37.82,37.73,37.75,147409.0,35.55,35.5688,35.4842,35.503,147409.0
2024-03-21 12:40:00,37.75,37.82,37.74,37.8,97934.0,35.503,35.5688,35.4936,35.55,97934.0
2024-03-21 12:50:00,37.81,37.87,37.81,37.87,127940.0,35.5594,35.6158,35.5594,35.6158,127940.0
2024-03-21 13:00:00,37.86,37.89,37.79,37.88,147229.0,35.6064,35.6346,35.5406,35.6252,147229.0
2024-03-21 13:10:00,37.88,37.9,37.86,37.89,89011.0,35.6252,35.644,35.6064,35.6346,89011.0
2024-03-21 13:20:00,37.89,37.9,37.84,37.87,144089.0,35.6346,35.644,35.5876,35.6158,144089.0
2024-03-21 13:30:00,37.87,37.9,37.85,37.88,77281.0,35.6158,35.644,35.597,35.6252,77281.0
2024-03-21 13:40:00,37.88,37.9,37.85,37.88,77978.0,35.6252,35.644,35.597,35.6252,77978.0
2024-03-21 13:50:00,37.88,37.89,37.83,37.84,104933.0,35.6252,35.6346,35.5782,35.5876,104933.0
2024-03-21 14:00:00,37.85,37.9,37.84,37.89,147251.0,35.597,35.644,35.5876,35.6346,147251.0
2024-03-21 14:10:00,37.89,37.91,37.8,37.82,162540.0,35.6346,35.6534,35.55,35.5688,162540.0
2024-03-21 14:20:00,37.82,37.87,37.8,37.84,93477.0,35.5688,35.6158,35.55,35.5876,93477.0
2024-03-21 14:30:00,37.84,37.9,37.84,37.87,119470.0,35.5876,35.644,35.5876,35.6158,119470.0
2024-03-21 14:40:00,37.87,37.96,37.86,37.91,108128.0,35.6158,35.7005,35.6064,35.6534,108128.0
2024-03-21 14:50:00,37.91,37.92,37.88,37.91,112450.0,35.6534,35.6629,35.6252,35.6534,112450.0
2024-03-21 15:00:00,37.91,37.96,37.89,37.96,157230.0,35.6534,35.7005,35.6346,35.7005,157230.0
2024-03-21 15:10:00,37.95,38.04,37.95,38.02,223306.0,35.6911,35.7757,35.6911,35.7569,223306.0
2024-03-21 15:20:00,38.02,38.07,37.99,38.05,156997.0,35.7569,35.8039,35.7287,35.7851,156997.0
2024-03-21 15:30:00,38.05,38.1,37.96,37.98,307139.0,35.7851,35.8321,35.7005,35.7193,307139.0
2024-03-21 15:40:00,37.98,38.03,37.95,38.02,308773.0,35.7193,35.7663,35.6911,35.7569,308773.0
2024-03-21 15:50:00,38.02,38.09,37.97,38.06,1570234.0,35.7569,35.8227,35.7099,35.7945,1570234.0
2024-03-22 09:30:00,38.27,38.55,38.11,38.27,354400.0,35.992,36.2554,35.8415,35.992,354400.0
2024-03-22 09:40:00,38.27,38.28,38.0,38.07,186188.0,35.992,36.0014,35.7381,35.8039,186188.0
2024-03-22 09:50:00,38.07,38.12,37.98,38.02,198629.0,35.8039,35.8509,35.7193,35.7569,198629.0
2024-03-22 10:00:00,38.02,38.12,37.97,38.0,204617.0,35.7569,35.8509,35.7099,35.7381,204617.0
2024-03-22 10:10:00,38.0,38.01,37.77,37.81,210465.0,35.7381,35.7475,35.5218,35.5594,210465.0
2024-03-22 10:20:00,37.82,37.82,37.67,37.72,147729.0,35.5688,35.5688,35.4277,35.4748,147729.0
2024-03-22 10:30:00,37.72,37.79,37.71,37.73,155500.0,35.4748,35.5406,35.4654,35.4842,155500.0
2024-03-22 10:40:00,37.73,37.73,37.57,37.61,155133.0,35.4842,35.4842,35.3337,35.3713,155133.0
2024-03-22 10:50:00,37.61,37.75,37.6,37.73,135779.0,35.3713,35.503,35.3619,35.4842,135779.0
2024-03-22 11:00:00,37.73,37.75,37.62,37.63,100511.0,35.4842,35.503,35.3807,35.3901,100511.0
2024-03-22 11:10:00,37.64,37.72,37.62,37.72,124450.0,35.3995,35.4748,35.3807,35.4748,124450.0
2024-03-22 11:20:00,37.72,37.81,37.7,37.81,134070.0,35.4748,35.5594,35.4559,35.5594,134070.0
2024-03-22 11:30:00,37.81,37.83,37.77,37.77,166053.0,35.5594,35.5782,35.5218,35.5218,166053.0
2024-03-22 11:40:00,37.78,37.8,37.71,37.72,162921.0,35.5312,35.55,35.4654,35.4748,162921.0
2024-03-22 11:50:00,37.72,37.74,37.66,37.73,73899.0,35.4748,35.4936,35.4183,35.4842,73899.0
2024-03-22 12:00:00,37.72,37.75,37.67,37.7,111451.0,35.4748,35.503,35.4277,35.4559,111451.0
2024-03-22 12:10:00,37.7,37.75,37.69,37.73,82433.0,35.4559,35.503,35.4465,35.4842,82433.0
2024-03-22 12:20:00,37.73,37.77,37.7,37.77,171177.0,35.4842,35.5218,35.4559,35.5218,171177.0
2024-03-22 12:30:00,37.77,37.77,37.65,37.67,399636.0,35.5218,35.5218,35.4089,35.4277,399636.0
2024-03-22 12:40:00,37.67,37.72,37.66,37.72,101332.0,35.4277,35.4748,35.4183,35.4748,101332.0
2024-03-22 12:50:00,37.71,37.73,37.68,37.69,65407.0,35.4654,35.4842,35.4371,35.4465,65407.0
2024-03-22 13:00:00,37.7,37.7,37.64,37.66,100195.0,35.4559,35.4559,35.3995,35.4183,100195.0
2024-03-22 13:10:00,37.66,37.69,37.62,37.68,58179.0,35.4183,35.4465,35.3807,35.4371,58179.0
2024-03-22 13:20:00,37.69,37.7,37.66,37.68,105161.0,35.4465,35.4559,35.4183,35.4371,105161.0
2024-03-22 13:30:00,37.69,37.71,37.68,37.7,86729.0,35.4465,35.4654,35.4371,35.4559,86729.0
2024-03-22 13:40:00,37.7,37.71,37.65,37.66,82570.0,35.4559,35.4654,35.4089,35.4183,82570.0
2024-03-22 13:50:00,37.66,37.72,37.66,37.7,50717.0,35.4183,35.4748,35.4183,35.4559,50717.0
2024-03-22 14:00:00,37.69,37.72,37.69,37.7,67122.0,35.4465,35.4748,35.4465,35.4559,67122.0
2024-03-22 14:10:00,37.7,37.72,37.67,37.69,124503.0,35.4559,35.4748,35.4277,35.4465,124503.0
2024-03-22 14:20:00,37.69,37.71,37.68,37.7,64439.0,35.4465,35.4654,35.4371,35.4559,64439.0
2024-03-22 14:30:00,37.7,37.72,37.67,37.7,98128.0,35.4559,35.4748,35.4277,35.4559,98128.0
2024-03-22 14:40:00,37.7,37.72,37.68,37.7,55128.0,35.4559,35.4748,35.4371,35.4559,55128.0
2024-03-22 14:50:00,37.7,37.76,37.69,37.74,62612.0,35.4559,35.5124,35.4465,35.4936,62612.0
2024-03-22 15:00:00,37.75,37.75,37.7,37.7,112912.0,35.503,35.503,35.4559,35.4559,112912.0
2024-03-22 15:10:00,37.7,37.72,37.58,37.64,158026.0,35.4559,35.4748,35.3431,35.3995,158026.0
2024-03-22 15:20:00,37.64,37.72,37.63,37.72,118101.0,35.3995,35.4748,35.3901,35.4748,118101.0
2024-03-22 15:30:00,37.72,37.74,37.66,37.7,198378.0,35.4748,35.4936,35.4183,35.4559,198378.0
2024-03-22 15:40:00,37.7,37.79,37.69,37.77,215907.0,35.4559,35.5406,35.4465,35.5218,215907.0
2024-03-22 15:50:00,37.77,37.8,37.68,37.68,610967.0,35.5218,35.55,35.4371,35.4371,610967.0
2024-03-25 09:30:00,37.61,37.9,37.58,37.86,189451.0,35.3713,35.644,35.3431,35.6064,189451.0
2024-03-25 09:40:00,37.87,38.02,37.74,37.75,206642.0,35.6158,35.7569,35.4936,35.503,206642.0
2024-03-25 09:50:00,37.75,37.8,37.69,37.75,79088.0,35.503,35.55,35.4465,35.503,79088.0
2024-03-25 10:00:00,37.75,37.81,37.69,37.73,82541.0,35.503,35.5594,35.4465,35.4842,82541.0
2024-03-25 10:10:00,37.73,37.77,37.69,37.73,106352.0,35.4842,35.5218,35.4465,35.4842,106352.0
2024-03-25 10:20:00,37.72,37.74,37.64,37.7,115063.0,35.4748,35.4936,35.3995,35.4559,115063.0
2024-03-25 10:30:00,37.7,37.72,37.68,37.69,50851.0,35.4559,35.4748,35.4371,35.4465,50851.0
2024-03-25 10:40:00,37.69,37.75,37.65,37.75,185360.0,35.4465,35.503,35.4089,35.503,185360.0
2024-03-25 10:50:00,37.74,37.86,37.72,37.85,46508.0,35.4936,35.6064,35.4748,35.597,46508.0
2024-03-25 11:00:00,37.86,37.86,37.76,37.82,37541.0,35.6064,35.6064,35.5124,35.5688,37541.0
2024-03-25 11:10:00,37.82,37.84,37.77,37.81,69308.0,35.5688,35.5876,35.5218,35.5594,69308.0
2024-03-25 11:20:00,37.81,37.82,37.78,37.82,35201.0,35.5594,35.5688,35.5312,35.5688,35201.0
2024-03-25 11:30:00,37.82,37.82,37.77,37.8,25750.0,35.5688,35.5688,35.5218,35.55,25750.0
2024-03-25 11:40:00,37.8,37.81,37.7,37.7,55289.0,35.55,35.5594,35.4559,35.4559,55289.0
2024-03-25 11:50:00,37.7,37.77,37.7,37.76,68509.0,35.4559,35.5218,35.4559,35.5124,68509.0
2024-03-25 12:00:00,37.77,37.78,37.71,37.77,70224.0,35.5218,35.5312,35.4654,35.5218,70224.0
2024-03-25 12:10:00,37.77,37.79,37.71,37.72,64081.0,35.5218,35.5406,35.4654,35.4748,64081.0
2024-03-25 12:20:00,37.72,37.78,37.7,37.77,101943.0,35.4748,35.5312,35.4559,35.5218,101943.0
2024-03-25 12:30:00,37.77,37.79,37.73,37.78,64882.0,35.5218,35.5406,35.4842,35.5312,64882.0
2024-03-25 12:40:00,37.77,37.8,37.75,37.75,76093.0,35.5218,35.55,35.503,35.503,76093.0
2024-03-25 12:50:00,37.75,37.75,37.68,37.69,61018.0,35.503,35.503,35.4371,35.4465,61018.0
2024-03-25 13:00:00,37.69,37.72,37.65,37.7,84008.0,35.4465,35.4748,35.4089,35.4559,84008.0
2024-03-25 13:10:00,37.71,37.72,37.61,37.62,54738.0,35.4654,35.4748,35.3713,35.3807,54738.0
2024-03-25 13:20:00,37.62,37.62,37.55,37.55,43126.0,35.3807,35.3807,35.3149,35.3149,43126.0
2024-03-25 13:30:00,37.55,37.62,37.55,37.56,41674.0,35.3149,35.3807,35.3149,35.3243,41674.0
2024-03-25 13:40:00,37.57,37.59,37.54,37.59,28938.0,35.3337,35.3525,35.3055,35.3525,28938.0
2024-03-25 13:50:00,37.59,37.62,37.58,37.61,24849.0,35.3525,35.3807,35.3431,35.3713,24849.0
2024-03-25 14:00:00,37.62,37.63,37.6,37.61,47632.0,35.3807,35.3901,35.3619,35.3713,47632.0
2024-03-25 14:10:00,37.6,37.62,37.6,37.62,34190.0,35.3619,35.3807,35.3619,35.3807,34190.0
2024-03-25 14:20:00,37.62,37.66,37.61,37.65,47526.0,35.3807,35.4183,35.3713,35.4089,47526.0
2024-03-25 14:30:00,37.65,37.65,37.6,37.61,43555.0,35.4089,35.4089,35.3619,35.3713,43555.0
2024-03-25 14:40:00,37.61,37.62,37.48,37.5,90841.0,35.3713,35.3807,35.249,35.2679,90841.0
2024-03-25 14:50:00,37.49,37.54,37.47,37.51,82363.0,35.2584,35.3055,35.2396,35.2773,82363.0
2024-03-25 15:00:00,37.5,37.53,37.49,37.53,74327.0,35.2679,35.2961,35.2584,35.2961,74327.0
2024-03-25 15:10:00,37.53,37.55,37.51,37.55,56182.0,35.2961,35.3149,35.2773,35.3149,56182.0
2024-03-25 15:20:00,37.55,37.56,37.48,37.53,114083.0,35.3149,35.3243,35.249,35.2961,114083.0
2024-03-25 15:30:00,37.53,37.55,37.49,37.51,194037.0,35.2961,35.3149,35.2584,35.2773,194037.0
2024-03-25 15:40:00,37.51,37.55,37.48,37.54,241874.0,35.2773,35.3149,35.249,35.3055,241874.0
2024-03-25 15:50:00,37.54,37.61,37.44,37.6,822021.0,35.3055,35.3713,35.2114,35.3619,822021.0
2024-03-26 09:30:00,37.82,37.89,37.7,37.77,120876.0,35.5688,35.6346,35.4559,35.5218,120876.0
2024-03-26 09:40:00,37.77,37.8,37.69,37.79,61708.0,35.5218,35.55,35.4465,35.5406,61708.0
2024-03-26 09:50:00,37.78,37.84,37.75,37.76,105485.0,35.5312,35.5876,35.503,35.5124,105485.0
2024-03-26 10:00:00,37.77,37.78,37.62,37.65,98467.0,35.5218,35.5312,35.3807,35.4089,98467.0
2024-03-26 10:10:00,37.66,37.74,37.64,37.67,69152.0,35.4183,35.4936,35.3995,35.4277,69152.0
2024-03-26 10:20:00,37.67,37.77,37.65,37.73,33861.0,35.4277,35.5218,35.4089,35.4842,33861.0
2024-03-26 10:30:00,37.73,37.75,37.67,37.72,52559.0,35.4842,35.503,35.4277,35.4748,52559.0
2024-03-26 10:40:00,37.72,37.75,37.69,37.71,65846.0,35.4748,35.503,35.4465,35.4654,65846.0
2024-03-26 10:50:00,37.72,37.72,37.69,37.72,63607.0,35.4748,35.4748,35.4465,35.4748,63607.0
2024-03-26 11:00:00,37.71,37.74,37.66,37.68,62978.0,35.4654,35.4936,35.4183,35.4371,62978.0
2024-03-26 11:10:00,37.67,37.68,37.62,37.64,64118.0,35.4277,35.4371,35.3807,35.3995,64118.0
2024-03-26 11:20:00,37.65,37.65,37.6,37.62,72278.0,35.4089,35.4089,35.3619,35.3807,72278.0
2024-03-26 11:30:00,37.62,37.64,37.56,37.56,68053.0,35.3807,35.3995,35.3243,35.3243,68053.0
2024-03-26 11:40:00,37.57,37.63,37.56,37.63,50259.0,35.3337,35.3901,35.3243,35.3901,50259.0
2024-03-26 11:50:00,37.63,37.63,37.59,37.63,32579.0,35.3901,35.3901,35.3525,35.3901,32579.0
2024-03-26 12:00:00,37.63,37.63,37.54,37.57,59517.0,35.3901,35.3901,35.3055,35.3337,59517.0
2024-03-26 12:10:00,37.57,37.57,37.54,37.56,77334.0,35.3337,35.3337,35.3055,35.3243,77334.0
2024-03-26 12:20:00,37.57,37.66,37.56,37.65,62071.0,35.3337,35.4183,35.3243,35.4089,62071.0
2024-03-26 12:30:00,37.64,37.65,37.6,37.64,40775.0,35.3995,35.4089,35.3619,35.3995,40775.0
2024-03-26 12:40:00,37.64,37.65,37.62,37.65,42624.0,35.3995,35.4089,35.3807,35.4089,42624.0
2024-03-26 12:50:00,37.65,37.66,37.61,37.61,31356.0,35.4089,35.4183,35.3713,35.3713,31356.0
2024-03-26 13:00:00,37.62,37.65,37.61,37.63,46757.0,35.3807,35.4089,35.3713,35.3901,46757.0
2024-03-26 13:10:00,37.63,37.63,37.58,37.59,53716.0,35.3901,35.3901,35.3431,35.3525,53716.0
2024-03-26 13:20:00,37.59,37.6,37.56,37.58,50588.0,35.3525,35.3619,35.3243,35.3431,50588.0
2024-03-26 13:30:00,37.57,37.6,37.55,37.58,67439.0,35.3337,35.3619,35.3149,35.3431,67439.0
2024-03-26 13:40:00,37.57,37.61,37.55,37.57,62796.0,35.3337,35.3713,35.3149,35.3337,62796.0
2024-03-26 13:50:00,37.57,37.58,37.5,37.57,125388.0,35.3337,35.3431,35.2679,35.3337,125388.0
2024-03-26 14:00:00,37.57,37.59,37.54,37.57,113026.0,35.3337,35.3525,35.3055,35.3337,113026.0
2024-03-26 14:10:00,37.57,37.59,37.51,37.53,239018.0,35.3337,35.3525,35.2773,35.2961,239018.0
2024-03-26 14:20:00,37.54,37.54,37.49,37.5,53112.0,35.3055,35.3055,35.2584,35.2679,53112.0
2024-03-26 14:30:00,37.51,37.51,37.45,37.45,148423.0,35.2773,35.2773,35.2208,35.2208,148423.0
2024-03-26 14:40:00,37.45,37.48,37.45,37.46,84911.0,35.2208,35.249,35.2208,35.2302,84911.0
2024-03-26 14:50:00,37.47,37.49,37.45,37.48,71621.0,35.2396,35.2584,35.2208,35.249,71621.0
2024-03-26 15:00:00,37.49,37.53,37.46,37.52,77531.0,35.2584,35.2961,35.2302,35.2867,77531.0
2024-03-26 15:10:00,37.52,37.58,37.52,37.57,67812.0,35.2867,35.3431,35.2867,35.3337,67812.0
2024-03-26 15:20:00,37.57,37.58,37.54,37.55,133078.0,35.3337,35.3431,35.3055,35.3149,133078.0
2024-03-26 15:30:00,37.56,37.57,37.47,37.55,223376.0,35.3243,35.3337,35.2396,35.3149,223376.0
2024-03-26 15:40:00,37.55,37.56,37.51,37.52,201342.0,35.3149,35.3243,35.2773,35.2867,201342.0
2024-03-26 15:50:00,37.51,37.63,37.5,37.58,779007.0,35.2773,35.3901,35.2679,35.3431,779007.0
2024-03-27 09:30:00,37.76,38.23,37.76,38.15,182862.0,35.5124,35.9544,35.5124,35.8792,182862.0
2024-03-27 09:40:00,38.13,38.14,38.0,38.07,52783.0,35.8604,35.8698,35.7381,35.8039,52783.0
2024-03-27 09:50:00,38.06,38.12,38.02,38.1,75120.0,35.7945,35.8509,35.7569,35.8321,75120.0
2024-03-27 10:00:00,38.11,38.13,37.97,38.03,101649.0,35.8415,35.8604,35.7099,35.7663,101649.0
2024-03-27 10:10:00,38.04,38.04,37.9,37.98,107557.0,35.7757,35.7757,35.644,35.7193,107557.0
2024-03-27 10:20:00,37.97,37.99,37.87,37.94,78503.0,35.7099,35.7287,35.6158,35.6817,78503.0
2024-03-27 10:30:00,37.95,38.0,37.9,37.91,54395.0,35.6911,35.7381,35.644,35.6534,54395.0
2024-03-27 10:40:00,37.92,37.96,37.84,37.86,189994.0,35.6629,35.7005,35.5876,35.6064,189994.0
2024-03-27 10:50:00,37.86,37.88,37.81,37.83,82339.0,35.6064,35.6252,35.5594,35.5782,82339.0
2024-03-27 11:00:00,37.83,37.85,37.77,37.77,85581.0,35.5782,35.597,35.5218,35.5218,85581.0
2024-03-27 11:10:00,37.77,37.83,37.77,37.83,54036.0,35.5218,35.5782,35.5218,35.5782,54036.0
2024-03-27 11:20:00,37.82,37.86,37.78,37.82,66021.0,35.5688,35.6064,35.5312,35.5688,66021.0
2024-03-27 11:30:00,37.81,37.85,37.8,37.84,57763.0,35.5594,35.597,35.55,35.5876,57763.0
2024-03-27 11:40:00,37.84,37.85,37.8,37.84,58857.0,35.5876,35.597,35.55,35.5876,58857.0
2024-03-27 11:50:00,37.84,37.85,37.8,37.82,46431.0,35.5876,35.597,35.55,35.5688,46431.0
2024-03-27 12:00:00,37.83,37.86,37.78,37.81,68708.0,35.5782,35.6064,35.5312,35.5594,68708.0
2024-03-27 12:10:00,37.81,37.83,37.78,37.79,67952.0,35.5594,35.5782,35.5312,35.5406,67952.0
2024-03-27 12:20:00,37.8,37.86,37.79,37.85,38557.0,35.55,35.6064,35.5406,35.597,38557.0
2024-03-27 12:30:00,37.86,37.93,37.84,37.92,54964.0,35.6064,35.6723,35.5876,35.6629,54964.0
2024-03-27 12:40:00,37.93,37.96,37.91,37.95,66093.0,35.6723,35.7005,35.6534,35.6911,66093.0
2024-03-27 12:50:00,37.95,38.01,37.94,37.96,67424.0,35.6911,35.7475,35.6817,35.7005,67424.0
2024-03-27 13:00:00,37.97,37.99,37.94,37.95,43181.0,35.7099,35.7287,35.6817,35.6911,43181.0
2024-03-27 13:10:00,37.96,37.99,37.95,37.97,43025.0,35.7005,35.7287,35.6911,35.7099,43025.0
2024-03-27 13:20:00,37.97,37.98,37.93,37.94,40237.0,35.7099,35.7193,35.6723,35.6817,40237.0
2024-03-27 13:30:00,37.94,37.95,37.88,37.88,49632.0,35.6817,35.6911,35.6252,35.6252,49632.0
2024-03-27 13:40:00,37.87,37.89,37.86,37.87,40514.0,35.6158,35.6346,35.6064,35.6158,40514.0
2024-03-27 13:50:00,37.86,37.9,37.85,37.89,52018.0,35.6064,35.644,35.597,35.6346,52018.0
2024-03-27 14:00:00,37.89,37.94,37.88,37.91,52261.0,35.6346,35.6817,35.6252,35.6534,52261.0
2024-03-27 14:10:00,37.91,37.95,37.91,37.95,51614.0,35.6534,35.6911,35.6534,35.6911,51614.0
2024-03-27 14:20:00,37.95,37.97,37.93,37.97,41894.0,35.6911,35.7099,35.6723,35.7099,41894.0
2024-03-27 14:30:00,37.97,38.01,37.96,37.98,43420.0,35.7099,35.7475,35.7005,35.7193,43420.0
2024-03-27 14:40:00,37.98,38.01,37.96,38.0,44464.0,35.7193,35.7475,35.7005,35.7381,44464.0
2024-03-27 14:50:00,38.0,38.02,37.95,38.02,95915.0,35.7381,35.7569,35.6911,35.7569,95915.0
2024-03-27 15:00:00,38.02,38.06,38.0,38.05,238710.0,35.7569,35.7945,35.7381,35.7851,238710.0
2024-03-27 15:10:00,38.05,38.13,38.05,38.07,689076.0,35.7851,35.8604,35.7851,35.8039,689076.0
2024-03-27 15:20:00,38.07,38.2,38.06,38.18,137101.0,35.8039,35.9262,35.7945,35.9074,137101.0
2024-03-27 15:30:00,38.19,38.39,38.17,38.38,218199.0,35.9168,36.1049,35.898,36.0955,218199.0
2024-03-27 15:40:00,38.38,38.51,38.36,38.48,374120.0,36.0955,36.2177,36.0767,36.1895,374120.0
2024-03-27 15:50:00,38.48,38.61,38.44,38.61,624440.0,36.1895,36.3118,36.1519,36.3118,624440.0
2024-03-28 09:30:00,38.83,39.29,38.83,39.2,569546.0,36.5187,36.9513,36.5187,36.8667,569546.0
2024-03-28 09:40:00,39.2,39.23,38.94,38.96,281299.0,36.8667,36.8949,36.6221,36.6409,281299.0
2024-03-28 09:50:00,38.96,39.0,38.79,38.83,389388.0,36.6409,36.6786,36.4811,36.5187,389388.0
2024-03-28 10:00:00,38.83,38.91,38.78,38.84,213000.0,36.5187,36.5939,36.4717,36.5281,213000.0
2024-03-28 10:10:00,38.85,38.93,38.82,38.85,128868.0,36.5375,36.6127,36.5093,36.5375,128868.0
2024-03-28 10:20:00,38.84,38.87,38.77,38.8,144769.0,36.5281,36.5563,36.4623,36.4905,144769.0
2024-03-28 10:30:00,38.8,38.95,38.8,38.89,171294.0,36.4905,36.6315,36.4905,36.5751,171294.0
2024-03-28 10:40:00,38.89,38.91,38.75,38.8,158970.0,36.5751,36.5939,36.4434,36.4905,158970.0
2024-03-28 10:50:00,38.8,38.82,38.72,38.77,95986.0,36.4905,36.5093,36.4152,36.4623,95986.0
2024-03-28 11:00:00,38.77,38.81,38.73,38.8,187634.0,36.4623,36.4999,36.4246,36.4905,187634.0
2024-03-28 11:10:00,38.8,38.84,38.75,38.76,97879.0,36.4905,36.5281,36.4434,36.4529,97879.0
2024-03-28 11:20:00,38.75,38.81,38.74,38.8,79278.0,36.4434,36.4999,36.434,36.4905,79278.0
2024-03-28 11:30:00,38.8,38.89,38.77,38.88,116412.0,36.4905,36.5751,36.4623,36.5657,116412.0
2024-03-28 11:40:00,38.88,38.92,38.85,38.88,80918.0,36.5657,36.6033,36.5375,36.5657,80918.0
2024-03-28 11:50:00,38.87,38.92,38.8,38.84,90006.0,36.5563,36.6033,36.4905,36.5281,90006.0
2024-03-28 12:00:00,38.84,38.89,38.82,38.83,190512.0,36.5281,36.5751,36.5093,36.5187,190512.0
2024-03-28 12:10:00,38.83,38.85,38.8,38.84,63205.0,36.5187,36.5375,36.4905,36.5281,63205.0
2024-03-28 12:20:00,38.84,38.93,38.83,38.88,172522.0,36.5281,36.6127,36.5187,36.5657,172522.0
2024-03-28 12:30:00,38.88,38.97,38.83,38.89,107693.0,36.5657,36.6504,36.5187,36.5751,107693.0
2024-03-28 12:40:00,38.89,38.91,38.83,38.84,76428.0,36.5751,36.5939,36.5187,36.5281,76428.0
2024-03-28 12:50:00,38.84,38.9,38.83,38.88,128049.0,36.5281,36.5845,36.5187,36.5657,128049.0
2024-03-28 13:00:00,38.88,38.94,38.86,38.9,60245.0,36.5657,36.6221,36.5469,36.5845,60245.0
2024-03-28 13:10:00,38.91,38.91,38.82,38.89,158487.0,36.5939,36.5939,36.5093,36.5751,158487.0
2024-03-28 13:20:00,38.88,38.89,38.81,38.84,85967.0,36.5657,36.5751,36.4999,36.5281,85967.0
2024-03-28 13:30:00,38.85,38.89,38.8,38.84,88114.0,36.5375,36.5751,36.4905,36.5281,88114.0
2024-03-28 13:40:00,38.84,38.85,38.82,38.83,62987.0,36.5281,36.5375,36.5093,36.5187,62987.0
2024-03-28 13:50:00,38.83,38.91,38.81,38.91,104329.0,36.5187,36.5939,36.4999,36.5939,104329.0
2024-03-28 14:00:00,38.91,38.93,38.88,38.92,69664.0,36.5939,36.6127,36.5657,36.6033,69664.0
2024-03-28 14:10:00,38.92,38.94,38.88,38.88,58585.0,36.6033,36.6221,36.5657,36.5657,58585.0
2024-03-28 14:20:00,38.89,38.95,38.87,38.94,61618.0,36.5751,36.6315,36.5563,36.6221,61618.0
2024-03-28 14:30:00,38.94,38.94,38.88,38.91,97952.0,36.6221,36.6221,36.5657,36.5939,97952.0
2024-03-28 14:40:00,38.91,38.92,38.88,38.89,95354.0,36.5939,36.6033,36.5657,36.5751,95354.0
2024-03-28 14:50:00,38.89,39.0,38.88,38.99,100754.0,36.5751,36.6786,36.5657,36.6692,100754.0
2024-03-28 15:00:00,39.0,39.04,38.96,39.0,76665.0,36.6786,36.7162,36.6409,36.6786,76665.0
2024-03-28 15:10:00,39.0,39.05,38.97,38.98,108976.0,36.6786,36.7256,36.6504,36.6598,108976.0
2024-03-28 15:20:00,38.98,39.02,38.95,39.02,138685.0,36.6598,36.6974,36.6315,36.6974,138685.0
2024-03-28 15:30:00,39.02,39.04,38.94,38.96,112543.0,36.6974,36.7162,36.6221,36.6409,112543.0
2024-03-28 15:40:00,38.96,39.01,38.92,38.98,242618.0,36.6409,36.688,36.6033,36.6598,242618.0
2024-03-28 15:50:00,38.98,39.07,38.88,38.97,894156.0,36.6598,36.7444,36.5657,36.6504,894156.0
2024-04-01 09:30:00,38.92,39.08,38.32,38.51,272407.0,36.6033,36.7538,36.039,36.2177,272407.0
2024-04-01 09:40:00,38.5,38.71,38.46,38.63,104585.0,36.2083,36.4058,36.1707,36.3306,104585.0
2024-04-01 09:50:00,38.63,38.66,38.56,38.57,152847.0,36.3306,36.3588,36.2648,36.2742,152847.0
2024-04-01 10:00:00,38.57,38.61,38.47,38.51,140419.0,36.2742,36.3118,36.1801,36.2177,140419.0
2024-04-01 10:10:00,38.5,38.61,38.46,38.48,90789.0,36.2083,36.3118,36.1707,36.1895,90789.0
2024-04-01 10:20:00,38.49,38.59,38.48,38.57,81610.0,36.1989,36.293,36.1895,36.2742,81610.0
2024-04-01 10:30:00,38.56,38.61,38.55,38.61,56227.0,36.2648,36.3118,36.2554,36.3118,56227.0
2024-04-01 10:40:00,38.6,38.64,38.46,38.54,78935.0,36.3024,36.34,36.1707,36.2459,78935.0
2024-04-01 10:50:00,38.53,38.6,38.5,38.56,73482.0,36.2365,36.3024,36.2083,36.2648,73482.0
2024-04-01 11:00:00,38.55,38.6,38.48,38.51,103328.0,36.2554,36.3024,36.1895,36.2177,103328.0
2024-04-01 11:10:00,38.51,38.54,38.4,38.41,116313.0,36.2177,36.2459,36.1143,36.1237,116313.0
2024-04-01 11:20:00,38.4,38.5,38.37,38.48,215173.0,36.1143,36.2083,36.0861,36.1895,215173.0
2024-04-01 11:30:00,38.48,38.51,38.42,38.47,50188.0,36.1895,36.2177,36.1331,36.1801,50188.0
2024-04-01 11:40:00,38.47,38.51,38.44,38.51,69283.0,36.1801,36.2177,36.1519,36.2177,69283.0
2024-04-01 11:50:00,38.51,38.51,38.44,38.45,67050.0,36.2177,36.2177,36.1519,36.1613,67050.0
2024-04-01 12:00:00,38.44,38.49,38.42,38.48,26151.0,36.1519,36.1989,36.1331,36.1895,26151.0
2024-04-01 12:10:00,38.48,38.53,38.46,38.48,52498.0,36.1895,36.2365,36.1707,36.1895,52498.0
2024-04-01 12:20:00,38.47,38.53,38.47,38.52,52257.0,36.1801,36.2365,36.1801,36.2271,52257.0
2024-04-01 12:30:00,38.52,38.53,38.48,38.51,38566.0,36.2271,36.2365,36.1895,36.2177,38566.0
2024-04-01 12:40:00,38.51,38.53,38.48,38.51,54351.0,36.2177,36.2365,36.1895,36.2177,54351.0
2024-04-01 12:50:00,38.51,38.51,38.44,38.46,37844.0,36.2177,36.2177,36.1519,36.1707,37844.0
2024-04-01 13:00:00,38.45,38.48,38.41,38.48,42383.0,36.1613,36.1895,36.1237,36.1895,42383.0
2024-04-01 13:10:00,38.47,38.5,38.46,38.48,56882.0,36.1801,36.2083,36.1707,36.1895,56882.0
2024-04-01 13:20:00,38.48,38.51,38.46,38.48,62454.0,36.1895,36.2177,36.1707,36.1895,62454.0
2024-04-01 13:30:00,38.48,38.52,38.46,38.51,50169.0,36.1895,36.2271,36.1707,36.2177,50169.0
2024-04-01 13:40:00,38.51,38.55,38.51,38.53,44966.0,36.2177,36.2554,36.2177,36.2365,44966.0
2024-04-01 13:50:00,38.53,38.54,38.48,38.48,59185.0,36.2365,36.2459,36.1895,36.1895,59185.0
2024-04-01 14:00:00,38.48,38.53,38.47,38.52,66742.0,36.1895,36.2365,36.1801,36.2271,66742.0
2024-04-01 14:10:00,38.53,38.58,38.51,38.58,51579.0,36.2365,36.2836,36.2177,36.2836,51579.0
2024-04-01 14:20:00,38.57,38.6,38.54,38.55,47497.0,36.2742,36.3024,36.2459,36.2554,47497.0
2024-04-01 14:30:00,38.55,38.56,38.51,38.53,36332.0,36.2554,36.2648,36.2177,36.2365,36332.0
2024-04-01 14:40:00,38.52,38.55,38.48,38.48,130420.0,36.2271,36.2554,36.1895,36.1895,130420.0
2024-04-01 14:50:00,38.49,38.58,38.49,38.57,131511.0,36.1989,36.2836,36.1989,36.2742,131511.0
2024-04-01 15:00:00,38.57,38.57,38.51,38.52,96269.0,36.2742,36.2742,36.2177,36.2271,96269.0
2024-04-01 15:10:00,38.53,38.53,38.46,38.46,109121.0,36.2365,36.2365,36.1707,36.1707,109121.0
2024-04-01 15:20:00,38.47,38.49,38.4,38.44,131565.0,36.1801,36.1989,36.1143,36.1519,131565.0
2024-04-01 15:30:00,38.44,38.45,38.4,38.41,137932.0,36.1519,36.1613,36.1143,36.1237,137932.0
2024-04-01 15:40:00,38.42,38.47,38.36,38.37,230963.0,36.1331,36.1801,36.0767,36.0861,230963.0
2024-04-01 15:50:00,38.37,38.48,38.32,38.35,664505.0,36.0861,36.1895,36.039,36.0673,664505.0
2024-04-02 09:30:00,38.12,38.14,37.73,37.95,446047.0,35.8509,35.8698,35.4842,35.6911,446047.0
2024-04-02 09:40:00,37.95,38.11,37.86,38.03,1085452.0,35.6911,35.8415,35.6064,35.7663,1085452.0
2024-04-02 09:50:00,38.04,38.08,37.92,38.08,208211.0,35.7757,35.8133,35.6629,35.8133,208211.0
2024-04-02 10:00:00,38.1,38.1,37.95,37.97,313597.0,35.8321,35.8321,35.6911,35.7099,313597.0
2024-04-02 10:10:00,37.97,37.98,37.85,37.98,189698.0,35.7099,35.7193,35.597,35.7193,189698.0
2024-04-02 10:20:00,37.97,38.09,37.95,37.97,109866.0,35.7099,35.8227,35.6911,35.7099,109866.0
2024-04-02 10:30:00,37.97,37.98,37.86,37.87,95781.0,35.7099,35.7193,35.6064,35.6158,95781.0
2024-04-02 10:40:00,37.86,37.94,37.83,37.87,512576.0,35.6064,35.6817,35.5782,35.6158,512576.0
2024-04-02 10:50:00,37.87,38.07,37.84,38.07,658960.0,35.6158,35.8039,35.5876,35.8039,658960.0
2024-04-02 11:00:00,38.06,38.09,37.97,38.0,67779.0,35.7945,35.8227,35.7099,35.7381,67779.0
2024-04-02 11:10:00,38.01,38.05,37.95,37.95,85433.0,35.7475,35.7851,35.6911,35.6911,85433.0
2024-04-02 11:20:00,37.95,37.97,37.89,37.92,56170.0,35.6911,35.7099,35.6346,35.6629,56170.0
2024-04-02 11:30:00,37.91,37.94,37.78,37.8,155619.0,35.6534,35.6817,35.5312,35.55,155619.0
2024-04-02 11:40:00,37.8,37.88,37.79,37.86,382090.0,35.55,35.6252,35.5406,35.6064,382090.0
2024-04-02 11:50:00,37.85,37.88,37.76,37.88,105668.0,35.597,35.6252,35.5124,35.6252,105668.0
2024-04-02 12:00:00,37.88,37.89,37.8,37.84,72337.0,35.6252,35.6346,35.55,35.5876,72337.0
2024-04-02 12:10:00,37.85,37.86,37.8,37.83,44066.0,35.597,35.6064,35.55,35.5782,44066.0
2024-04-02 12:20:00,37.83,37.88,37.78,37.87,41680.0,35.5782,35.6252,35.5312,35.6158,41680.0
2024-04-02 12:30:00,37.87,37.87,37.82,37.84,71650.0,35.6158,35.6158,35.5688,35.5876,71650.0
2024-04-02 12:40:00,37.84,37.87,37.79,37.85,53789.0,35.5876,35.6158,35.5406,35.597,53789.0
2024-04-02 12:50:00,37.86,37.87,37.84,37.87,31552.0,35.6064,35.6158,35.5876,35.6158,31552.0
2024-04-02 13:00:00,37.87,37.9,37.84,37.9,65239.0,35.6158,35.644,35.5876,35.644,65239.0
2024-04-02 13:10:00,37.9,37.9,37.84,37.84,28757.0,35.644,35.644,35.5876,35.5876,28757.0
2024-04-02 13:20:00,37.84,37.89,37.83,37.84,53794.0,35.5876,35.6346,35.5782,35.5876,53794.0
2024-04-02 13:30:00,37.84,37.84,37.76,37.77,42709.0,35.5876,35.5876,35.5124,35.5218,42709.0
2024-04-02 13:40:00,37.76,37.8,37.72,37.8,97489.0,35.5124,35.55,35.4748,35.55,97489.0
2024-04-02 13:50:00,37.8,37.84,37.78,37.81,49118.0,35.55,35.5876,35.5312,35.5594,49118.0
2024-04-02 14:00:00,37.82,37.83,37.78,37.8,40299.0,35.5688,35.5782,35.5312,35.55,40299.0
2024-04-02 14:10:00,37.8,37.84,37.79,37.82,55608.0,35.55,35.5876,35.5406,35.5688,55608.0
2024-04-02 14:20:00,37.82,37.82,37.78,37.78,42041.0,35.5688,35.5688,35.5312,35.5312,42041.0
2024-04-02 14:30:00,37.78,37.83,37.77,37.82,46591.0,35.5312,35.5782,35.5218,35.5688,46591.0
2024-04-02 14:40:00,37.81,37.85,37.79,37.8,50934.0,35.5594,35.597,35.5406,35.55,50934.0
2024-04-02 14:50:00,37.8,37.83,37.77,37.79,40672.0,35.55,35.5782,35.5218,35.5406,40672.0
2024-04-02 15:00:00,37.79,37.83,37.76,37.82,52579.0,35.5406,35.5782,35.5124,35.5688,52579.0
2024-04-02 15:10:00,37.82,37.83,37.77,37.83,93550.0,35.5688,35.5782,35.5218,35.5782,93550.0
2024-04-02 15:20:00,37.83,37.91,37.8,37.91,423836.0,35.5782,35.6534,35.55,35.6534,423836.0
2024-04-02 15:30:00,37.91,37.95,37.84,37.84,187390.0,35.6534,35.6911,35.5876,35.5876,187390.0
2024-04-02 15:40:00,37.84,37.86,37.65,37.68,352199.0,35.5876,35.6064,35.4089,35.4371,352199.0
2024-04-02 15:50:00,37.68,37.9,37.66,37.9,1158808.0,35.4371,35.644,35.4183,35.644,1158808.0
2024-04-03 09:30:00,37.88,38.17,37.79,38.14,146224.0,35.6252,35.898,35.5406,35.8698,146224.0
2024-04-03 09:40:00,38.14,38.15,37.89,37.92,119559.0,35.8698,35.8792,35.6346,35.6629,119559.0
2024-04-03 09:50:00,37.93,37.98,37.89,37.9,100706.0,35.6723,35.7193,35.6346,35.644,100706.0
2024-04-03 10:00:00,37.91,38.16,37.91,38.04,163297.0,35.6534,35.8886,35.6534,35.7757,163297.0
2024-04-03 10:10:00,38.04,38.17,38.02,38.16,172658.0,35.7757,35.898,35.7569,35.8886,172658.0
2024-04-03 10:20:00,38.16,38.16,38.1,38.14,148344.0,35.8886,35.8886,35.8321,35.8698,148344.0
2024-04-03 10:30:00,38.14,38.16,38.11,38.14,139957.0,35.8698,35.8886,35.8415,35.8698,139957.0
2024-04-03 10:40:00,38.14,38.21,38.12,38.19,140624.0,35.8698,35.9356,35.8509,35.9168,140624.0
2024-04-03 10:50:00,38.2,38.23,38.15,38.16,191657.0,35.9262,35.9544,35.8792,35.8886,191657.0
2024-04-03 11:00:00,38.16,38.21,38.14,38.19,205920.0,35.8886,35.9356,35.8698,35.9168,205920.0
2024-04-03 11:10:00,38.19,38.19,37.99,38.02,172992.0,35.9168,35.9168,35.7287,35.7569,172992.0
2024-04-03 11:20:00,38.02,38.1,38.02,38.08,102242.0,35.7569,35.8321,35.7569,35.8133,102242.0
2024-04-03 11:30:00,38.08,38.11,37.95,37.98,96571.0,35.8133,35.8415,35.6911,35.7193,96571.0
2024-04-03 11:40:00,37.98,38.03,37.98,37.99,74667.0,35.7193,35.7663,35.7193,35.7287,74667.0
2024-04-03 11:50:00,38.0,38.09,37.99,38.02,100958.0,35.7381,35.8227,35.7287,35.7569,100958.0
2024-04-03 12:00:00,38.02,38.05,37.98,38.04,48391.0,35.7569,35.7851,35.7193,35.7757,48391.0
2024-04-03 12:10:00,38.04,38.09,38.0,38.08,75437.0,35.7757,35.8227,35.7381,35.8133,75437.0
2024-04-03 12:20:00,38.07,38.08,38.02,38.05,50590.0,35.8039,35.8133,35.7569,35.7851,50590.0
2024-04-03 12:30:00,38.05,38.17,38.05,38.12,175387.0,35.7851,35.898,35.7851,35.8509,175387.0
2024-04-03 12:40:00,38.13,38.18,38.12,38.16,84365.0,35.8604,35.9074,35.8509,35.8886,84365.0
2024-04-03 12:50:00,38.15,38.18,38.13,38.15,94943.0,35.8792,35.9074,35.8604,35.8792,94943.0
2024-04-03 13:00:00,38.15,38.16,38.13,38.15,65562.0,35.8792,35.8886,35.8604,35.8792,65562.0
2024-04-03 13:10:00,38.16,38.18,38.13,38.14,85557.0,35.8886,35.9074,35.8604,35.8698,85557.0
2024-04-03 13:20:00,38.15,38.17,38.13,38.16,55374.0,35.8792,35.898,35.8604,35.8886,55374.0
2024-04-03 13:30:00,38.16,38.16,38.13,38.16,56378.0,35.8886,35.8886,35.8604,35.8886,56378.0
2024-04-03 13:40:00,38.16,38.17,38.13,38.16,57391.0,35.8886,35.898,35.8604,35.8886,57391.0
2024-04-03 13:50:00,38.16,38.17,38.14,38.15,60637.0,35.8886,35.898,35.8698,35.8792,60637.0
2024-04-03 14:00:00,38.15,38.15,38.08,38.09,117069.0,35.8792,35.8792,35.8133,35.8227,117069.0
2024-04-03 14:10:00,38.1,38.1,38.01,38.06,82736.0,35.8321,35.8321,35.7475,35.7945,82736.0
2024-04-03 14:20:00,38.06,38.07,38.04,38.05,56741.0,35.7945,35.8039,35.7757,35.7851,56741.0
2024-04-03 14:30:00,38.05,38.05,37.89,37.92,330029.0,35.7851,35.7851,35.6346,35.6629,330029.0
2024-04-03 14:40:00,37.93,37.96,37.91,37.95,199401.0,35.6723,35.7005,35.6534,35.6911,199401.0
2024-04-03 14:50:00,37.96,38.0,37.95,38.0,58453.0,35.7005,35.7381,35.6911,35.7381,58453.0
2024-04-03 15:00:00,38.0,38.03,37.99,37.99,76176.0,35.7381,35.7663,35.7287,35.7287,76176.0
2024-04-03 15:10:00,38.0,38.0,37.8,37.8,161550.0,35.7381,35.7381,35.55,35.55,161550.0
2024-04-03 15:20:00,37.81,37.87,37.79,37.86,115200.0,35.5594,35.6158,35.5406,35.6064,115200.0
2024-04-03 15:30:00,37.86,37.92,37.83,37.84,184761.0,35.6064,35.6629,35.5782,35.5876,184761.0
2024-04-03 15:40:00,37.83,38.0,37.81,37.99,264220.0,35.5782,35.7381,35.5594,35.7287,264220.0
2024-04-03 15:50:00,37.99,38.01,37.78,37.96,1111792.0,35.7287,35.7475,35.5312,35.7005,1111792.0
2024-04-04 09:30:00,38.57,38.65,38.19,38.35,164667.0,36.2742,36.3494,35.9168,36.0673,164667.0
2024-04-04 09:40:00,38.36,38.49,38.31,38.48,92368.0,36.0767,36.1989,36.0296,36.1895,92368.0
2024-04-04 09:50:00,38.47,38.57,38.4,38.42,166927.0,36.1801,36.2742,36.1143,36.1331,166927.0
2024-04-04 10:00:00,38.42,38.55,38.41,38.51,125446.0,36.1331,36.2554,36.1237,36.2177,125446.0
2024-04-04 10:10:00,38.51,38.58,38.5,38.55,46075.0,36.2177,36.2836,36.2083,36.2554,46075.0
2024-04-04 10:20:00,38.55,38.6,38.54,38.57,77496.0,36.2554,36.3024,36.2459,36.2742,77496.0
2024-04-04 10:30:00,38.55,38.63,38.54,38.61,87807.0,36.2554,36.3306,36.2459,36.3118,87807.0
2024-04-04 10:40:00,38.61,38.68,38.56,38.58,148635.0,36.3118,36.3776,36.2648,36.2836,148635.0
2024-04-04 10:50:00,38.58,38.6,38.5,38.59,149408.0,36.2836,36.3024,36.2083,36.293,149408.0
2024-04-04 11:00:00,38.58,38.59,38.52,38.54,133887.0,36.2836,36.293,36.2271,36.2459,133887.0
2024-04-04 11:10:00,38.54,38.59,38.47,38.48,220422.0,36.2459,36.293,36.1801,36.1895,220422.0
2024-04-04 11:20:00,38.48,38.5,38.42,38.5,165506.0,36.1895,36.2083,36.1331,36.2083,165506.0
2024-04-04 11:30:00,38.5,38.56,38.49,38.5,53389.0,36.2083,36.2648,36.1989,36.2083,53389.0
2024-04-04 11:40:00,38.51,38.53,38.48,38.5,47691.0,36.2177,36.2365,36.1895,36.2083,47691.0
2024-04-04 11:50:00,38.5,38.54,38.49,38.51,31581.0,36.2083,36.2459,36.1989,36.2177,31581.0
2024-04-04 12:00:00,38.51,38.55,38.49,38.54,44099.0,36.2177,36.2554,36.1989,36.2459,44099.0
2024-04-04 12:10:00,38.53,38.54,38.48,38.5,38782.0,36.2365,36.2459,36.1895,36.2083,38782.0
2024-04-04 12:20:00,38.49,38.55,38.48,38.49,49006.0,36.1989,36.2554,36.1895,36.1989,49006.0
2024-04-04 12:30:00,38.49,38.55,38.49,38.52,30314.0,36.1989,36.2554,36.1989,36.2271,30314.0
2024-04-04 12:40:00,38.52,38.53,38.49,38.51,26347.0,36.2271,36.2365,36.1989,36.2177,26347.0
2024-04-04 12:50:00,38.51,38.53,38.48,38.5,30758.0,36.2177,36.2365,36.1895,36.2083,30758.0
2024-04-04 13:00:00,38.51,38.52,38.47,38.5,68404.0,36.2177,36.2271,36.1801,36.2083,68404.0
2024-04-04 13:10:00,38.51,38.59,38.51,38.58,130244.0,36.2177,36.293,36.2177,36.2836,130244.0
2024-04-04 13:20:00,38.58,38.59,38.54,38.55,41995.0,36.2836,36.293,36.2459,36.2554,41995.0
2024-04-04 13:30:00,38.54,38.57,38.51,38.52,149238.0,36.2459,36.2742,36.2177,36.2271,149238.0
2024-04-04 13:40:00,38.52,38.54,38.46,38.48,61939.0,36.2271,36.2459,36.1707,36.1895,61939.0
2024-04-04 13:50:00,38.49,38.5,38.45,38.45,50481.0,36.1989,36.2083,36.1613,36.1613,50481.0
2024-04-04 14:00:00,38.45,38.47,38.37,38.37,98093.0,36.1613,36.1801,36.0861,36.0861,98093.0
2024-04-04 14:10:00,38.36,38.37,38.18,38.22,130320.0,36.0767,36.0861,35.9074,35.945,130320.0
2024-04-04 14:20:00,38.22,38.33,38.16,38.17,237169.0,35.945,36.0484,35.8886,35.898,237169.0
2024-04-04 14:30:00,38.16,38.24,38.02,38.19,274034.0,35.8886,35.9638,35.7569,35.9168,274034.0
2024-04-04 14:40:00,38.18,38.18,38.0,38.09,172928.0,35.9074,35.9074,35.7381,35.8227,172928.0
2024-04-04 14:50:00,38.09,38.1,37.97,38.03,147256.0,35.8227,35.8321,35.7099,35.7663,147256.0
2024-04-04 15:00:00,38.01,38.05,37.87,38.02,194212.0,35.7475,35.7851,35.6158,35.7569,194212.0
2024-04-04 15:10:00,38.01,38.01,37.83,37.86,159696.0,35.7475,35.7475,35.5782,35.6064,159696.0
2024-04-04 15:20:00,37.85,37.96,37.85,37.87,209562.0,35.597,35.7005,35.597,35.6158,209562.0
2024-04-04 15:30:00,37.87,37.91,37.79,37.85,322485.0,35.6158,35.6534,35.5406,35.597,322485.0
2024-04-04 15:40:00,37.84,37.92,37.78,37.91,329785.0,35.5876,35.6629,35.5312,35.6534,329785.0
2024-04-04 15:50:00,37.92,38.01,37.91,37.94,1504584.0,35.6629,35.7475,35.6534,35.6817,1504584.0
2024-04-05 09:30:00,37.59,38.06,37.57,37.76,265266.0,35.3525,35.7945,35.3337,35.5124,265266.0
2024-04-05 09:40:00,37.75,37.82,37.66,37.79,115683.0,35.503,35.5688,35.4183,35.5406,115683.0
2024-04-05 09:50:00,37.79,37.89,37.77,37.77,137320.0,35.5406,35.6346,35.5218,35.5218,137320.0
2024-04-05 10:00:00,37.76,37.82,37.66,37.77,203123.0,35.5124,35.5688,35.4183,35.5218,203123.0
2024-04-05 10:10:00,37.77,37.83,37.72,37.76,213257.0,35.5218,35.5782,35.4748,35.5124,213257.0
2024-04-05 10:20:00,37.75,37.78,37.63,37.69,78386.0,35.503,35.5312,35.3901,35.4465,78386.0
2024-04-05 10:30:00,37.69,37.85,37.66,37.8,334385.0,35.4465,35.597,35.4183,35.55,334385.0
2024-04-05 10:40:00,37.8,37.84,37.74,37.84,155954.0,35.55,35.5876,35.4936,35.5876,155954.0
2024-04-05 10:50:00,37.83,37.99,37.83,37.98,75055.0,35.5782,35.7287,35.5782,35.7193,75055.0
2024-04-05 11:00:00,37.98,37.99,37.87,37.92,65281.0,35.7193,35.7287,35.6158,35.6629,65281.0
2024-04-05 11:10:00,37.91,37.91,37.79,37.8,103925.0,35.6534,35.6534,35.5406,35.55,103925.0
2024-04-05 11:20:00,37.8,37.88,37.76,37.88,82717.0,35.55,35.6252,35.5124,35.6252,82717.0
2024-04-05 11:30:00,37.89,37.91,37.84,37.91,46108.0,35.6346,35.6534,35.5876,35.6534,46108.0
2024-04-05 11:40:00,37.91,38.03,37.9,38.01,45781.0,35.6534,35.7663,35.644,35.7475,45781.0
2024-04-05 11:50:00,38.0,38.12,37.99,38.1,236231.0,35.7381,35.8509,35.7287,35.8321,236231.0
2024-04-05 12:00:00,38.11,38.14,38.05,38.14,115885.0,35.8415,35.8698,35.7851,35.8698,115885.0
2024-04-05 12:10:00,38.13,38.21,38.13,38.2,36023.0,35.8604,35.9356,35.8604,35.9262,36023.0
2024-04-05 12:20:00,38.2,38.21,38.16,38.2,47547.0,35.9262,35.9356,35.8886,35.9262,47547.0
2024-04-05 12:30:00,38.19,38.2,38.15,38.19,35239.0,35.9168,35.9262,35.8792,35.9168,35239.0
2024-04-05 12:40:00,38.19,38.21,38.16,38.18,34902.0,35.9168,35.9356,35.8886,35.9074,34902.0
2024-04-05 12:50:00,38.18,38.25,38.18,38.23,41337.0,35.9074,35.9732,35.9074,35.9544,41337.0
2024-04-05 13:00:00,38.24,38.24,38.08,38.09,48980.0,35.9638,35.9638,35.8133,35.8227,48980.0
2024-04-05 13:10:00,38.09,38.09,37.99,38.03,64149.0,35.8227,35.8227,35.7287,35.7663,64149.0
2024-04-05 13:20:00,38.02,38.11,38.02,38.08,132476.0,35.7569,35.8415,35.7569,35.8133,132476.0
2024-04-05 13:30:00,38.09,38.12,38.06,38.06,52833.0,35.8227,35.8509,35.7945,35.7945,52833.0
2024-04-05 13:40:00,38.06,38.08,38.0,38.0,80706.0,35.7945,35.8133,35.7381,35.7381,80706.0
2024-04-05 13:50:00,38.01,38.02,37.94,37.98,81135.0,35.7475,35.7569,35.6817,35.7193,81135.0
2024-04-05 14:00:00,37.98,38.12,37.94,38.11,203282.0,35.7193,35.8509,35.6817,35.8415,203282.0
2024-04-05 14:10:00,38.1,38.13,38.06,38.08,45709.0,35.8321,35.8604,35.7945,35.8133,45709.0
2024-04-05 14:20:00,38.08,38.12,37.95,37.95,56742.0,35.8133,35.8509,35.6911,35.6911,56742.0
2024-04-05 14:30:00,37.96,38.01,37.92,38.0,152193.0,35.7005,35.7475,35.6629,35.7381,152193.0
2024-04-05 14:40:00,38.0,38.01,37.9,37.91,68382.0,35.7381,35.7475,35.644,35.6534,68382.0
2024-04-05 14:50:00,37.91,37.95,37.89,37.95,97468.0,35.6534,35.6911,35.6346,35.6911,97468.0
2024-04-05 15:00:00,37.94,38.0,37.93,37.97,69672.0,35.6817,35.7381,35.6723,35.7099,69672.0
2024-04-05 15:10:00,37.97,37.99,37.95,37.99,88523.0,35.7099,35.7287,35.6911,35.7287,88523.0
2024-04-05 15:20:00,37.98,38.02,37.96,38.0,75886.0,35.7193,35.7569,35.7005,35.7381,75886.0
2024-04-05 15:30:00,38.0,38.08,37.99,38.01,80495.0,35.7381,35.8133,35.7287,35.7475,80495.0
2024-04-05 15:40:00,38.02,38.08,37.99,38.07,128521.0,35.7569,35.8133,35.7287,35.8039,128521.0
2024-04-05 15:50:00,38.07,38.16,38.06,38.08,520178.0,35.8039,35.8886,35.7945,35.8133,520178.0
2024-04-08 09:30:00,38.39,38.59,38.22,38.57,127878.0,36.1049,36.293,35.945,36.2742,127878.0
2024-04-08 09:40:00,38.56,38.65,38.5,38.51,65534.0,36.2648,36.3494,36.2083,36.2177,65534.0
2024-04-08 09:50:00,38.52,38.55,38.48,38.52,109574.0,36.2271,36.2554,36.1895,36.2271,109574.0
2024-04-08 10:00:00,38.52,38.62,38.49,38.54,154102.0,36.2271,36.3212,36.1989,36.2459,154102.0
2024-04-08 10:10:00,38.54,38.63,38.52,38.63,174346.0,36.2459,36.3306,36.2271,36.3306,174346.0
2024-04-08 10:20:00,38.63,38.71,38.62,38.69,132423.0,36.3306,36.4058,36.3212,36.387,132423.0
2024-04-08 10:30:00,38.69,38.78,38.65,38.77,283347.0,36.387,36.4717,36.3494,36.4623,283347.0
2024-04-08 10:40:00,38.78,38.82,38.72,38.82,74698.0,36.4717,36.5093,36.4152,36.5093,74698.0
2024-04-08 10:50:00,38.82,38.9,38.79,38.87,186403.0,36.5093,36.5845,36.4811,36.5563,186403.0
2024-04-08 11:00:00,38.87,38.9,38.86,38.88,210963.0,36.5563,36.5845,36.5469,36.5657,210963.0
2024-04-08 11:10:00,38.88,38.9,38.79,38.81,85938.0,36.5657,36.5845,36.4811,36.4999,85938.0
2024-04-08 11:20:00,38.8,38.84,38.77,38.84,100575.0,36.4905,36.5281,36.4623,36.5281,100575.0
2024-04-08 11:30:00,38.84,38.84,38.75,38.83,141176.0,36.5281,36.5281,36.4434,36.5187,141176.0
2024-04-08 11:40:00,38.83,38.84,38.78,38.8,64705.0,36.5187,36.5281,36.4717,36.4905,64705.0
2024-04-08 11:50:00,38.79,38.8,38.71,38.75,119574.0,36.4811,36.4905,36.4058,36.4434,119574.0
2024-04-08 12:00:00,38.75,38.75,38.71,38.73,41300.0,36.4434,36.4434,36.4058,36.4246,41300.0
2024-04-08 12:10:00,38.73,38.74,38.69,38.73,71347.0,36.4246,36.434,36.387,36.4246,71347.0
2024-04-08 12:20:00,38.73,38.84,38.71,38.84,98607.0,36.4246,36.5281,36.4058,36.5281,98607.0
2024-04-08 12:30:00,38.84,38.87,38.79,38.84,76809.0,36.5281,36.5563,36.4811,36.5281,76809.0
2024-04-08 12:40:00,38.84,38.92,38.83,38.91,105623.0,36.5281,36.6033,36.5187,36.5939,105623.0
2024-04-08 12:50:00,38.91,38.95,38.87,38.89,150573.0,36.5939,36.6315,36.5563,36.5751,150573.0
2024-04-08 13:00:00,38.89,38.9,38.83,38.88,75305.0,36.5751,36.5845,36.5187,36.5657,75305.0
2024-04-08 13:10:00,38.87,38.89,38.85,38.89,69602.0,36.5563,36.5751,36.5375,36.5751,69602.0
2024-04-08 13:20:00,38.89,38.91,38.86,38.91,50250.0,36.5751,36.5939,36.5469,36.5939,50250.0
2024-04-08 13:30:00,38.91,38.93,38.87,38.91,47647.0,36.5939,36.6127,36.5563,36.5939,47647.0
2024-04-08 13:40:00,38.91,38.93,38.89,38.91,97479.0,36.5939,36.6127,36.5751,36.5939,97479.0
2024-04-08 13:50:00,38.91,38.94,38.9,38.91,88102.0,36.5939,36.6221,36.5845,36.5939,88102.0
2024-04-08 14:00:00,38.9,38.94,38.88,38.94,142064.0,36.5845,36.6221,36.5657,36.6221,142064.0
2024-04-08 14:10:00,38.94,39.0,38.93,38.98,72989.0,36.6221,36.6786,36.6127,36.6598,72989.0
2024-04-08 14:20:00,38.99,39.05,38.99,39.04,196760.0,36.6692,36.7256,36.6692,36.7162,196760.0
2024-04-08 14:30:00,39.03,39.05,39.0,39.02,73851.0,36.7068,36.7256,36.6786,36.6974,73851.0
2024-04-08 14:40:00,39.02,39.04,39.01,39.04,39497.0,36.6974,36.7162,36.688,36.7162,39497.0
2024-04-08 14:50:00,39.04,39.06,39.01,39.06,70193.0,36.7162,36.735,36.688,36.735,70193.0
2024-04-08 15:00:00,39.05,39.07,39.02,39.05,77076.0,36.7256,36.7444,36.6974,36.7256,77076.0
2024-04-08 15:10:00,39.04,39.05,39.0,39.02,71415.0,36.7162,36.7256,36.6786,36.6974,71415.0
2024-04-08 15:20:00,39.02,39.04,39.0,39.04,87325.0,36.6974,36.7162,36.6786,36.7162,87325.0
2024-04-08 15:30:00,39.04,39.05,38.91,38.91,116551.0,36.7162,36.7256,36.5939,36.5939,116551.0
2024-04-08 15:40:00,38.92,38.93,38.82,38.86,321621.0,36.6033,36.6127,36.5093,36.5469,321621.0
2024-04-08 15:50:00,38.86,38.86,38.8,38.86,784335.0,36.5469,36.5469,36.4905,36.5469,784335.0
2024-04-09 09:30:00,39.12,39.23,38.88,39.02,254939.0,36.7914,36.8949,36.5657,36.6974,254939.0
2024-04-09 09:40:00,39.03,39.03,38.74,38.76,135024.0,36.7068,36.7068,36.434,36.4529,135024.0
2024-04-09 09:50:00,38.78,38.79,38.7,38.73,110478.0,36.4717,36.4811,36.3964,36.4246,110478.0
2024-04-09 10:00:00,38.73,38.76,38.68,38.7,169770.0,36.4246,36.4529,36.3776,36.3964,169770.0
2024-04-09 10:10:00,38.71,38.77,38.66,38.77,74791.0,36.4058,36.4623,36.3588,36.4623,74791.0
2024-04-09 10:20:00,38.77,38.81,38.69,38.7,92402.0,36.4623,36.4999,36.387,36.3964,92402.0
2024-04-09 10:30:00,38.7,38.71,38.58,38.6,88131.0,36.3964,36.4058,36.2836,36.3024,88131.0
2024-04-09 10:40:00,38.61,38.62,38.48,38.51,203697.0,36.3118,36.3212,36.1895,36.2177,203697.0
2024-04-09 10:50:00,38.5,38.57,38.47,38.51,109010.0,36.2083,36.2742,36.1801,36.2177,109010.0
2024-04-09 11:00:00,38.51,38.61,38.44,38.61,171344.0,36.2177,36.3118,36.1519,36.3118,171344.0
2024-04-09 11:10:00,38.6,38.67,38.55,38.65,74129.0,36.3024,36.3682,36.2554,36.3494,74129.0
2024-04-09 11:20:00,38.66,38.71,38.63,38.64,60038.0,36.3588,36.4058,36.3306,36.34,60038.0
2024-04-09 11:30:00,38.64,38.68,38.62,38.65,41181.0,36.34,36.3776,36.3212,36.3494,41181.0
2024-04-09 11:40:00,38.66,38.75,38.64,38.73,61804.0,36.3588,36.4434,36.34,36.4246,61804.0
2024-04-09 11:50:00,38.73,38.75,38.7,38.72,44583.0,36.4246,36.4434,36.3964,36.4152,44583.0
2024-04-09 12:00:00,38.72,38.82,38.71,38.8,88164.0,36.4152,36.5093,36.4058,36.4905,88164.0
2024-04-09 12:10:00,38.8,38.83,38.77,38.77,35063.0,36.4905,36.5187,36.4623,36.4623,35063.0
2024-04-09 12:20:00,38.77,38.8,38.75,38.79,43516.0,36.4623,36.4905,36.4434,36.4811,43516.0
2024-04-09 12:30:00,38.78,38.82,38.78,38.8,58756.0,36.4717,36.5093,36.4717,36.4905,58756.0
2024-04-09 12:40:00,38.8,38.81,38.76,38.8,45594.0,36.4905,36.4999,36.4529,36.4905,45594.0
2024-04-09 12:50:00,38.8,38.82,38.78,38.8,108738.0,36.4905,36.5093,36.4717,36.4905,108738.0
2024-04-09 13:00:00,38.8,38.84,38.77,38.83,44123.0,36.4905,36.5281,36.4623,36.5187,44123.0
2024-04-09 13:10:00,38.83,38.86,38.81,38.82,25639.0,36.5187,36.5469,36.4999,36.5093,25639.0
2024-04-09 13:20:00,38.83,38.86,38.78,38.8,75336.0,36.5187,36.5469,36.4717,36.4905,75336.0
2024-04-09 13:30:00,38.79,38.84,38.78,38.84,50540.0,36.4811,36.5281,36.4717,36.5281,50540.0
2024-04-09 13:40:00,38.83,38.85,38.76,38.79,54231.0,36.5187,36.5375,36.4529,36.4811,54231.0
2024-04-09 13:50:00,38.78,38.81,38.74,38.75,50375.0,36.4717,36.4999,36.434,36.4434,50375.0
2024-04-09 14:00:00,38.74,38.8,38.72,38.78,52606.0,36.434,36.4905,36.4152,36.4717,52606.0
2024-04-09 14:10:00,38.79,38.82,38.78,38.82,45906.0,36.4811,36.5093,36.4717,36.5093,45906.0
2024-04-09 14:20:00,38.82,38.86,38.81,38.84,92193.0,36.5093,36.5469,36.4999,36.5281,92193.0
2024-04-09 14:30:00,38.84,38.88,38.82,38.85,99650.0,36.5281,36.5657,36.5093,36.5375,99650.0
2024-04-09 14:40:00,38.85,38.86,38.76,38.82,156239.0,36.5375,36.5469,36.4529,36.5093,156239.0
2024-04-09 14:50:00,38.81,38.9,38.79,38.88,64731.0,36.4999,36.5845,36.4811,36.5657,64731.0
2024-04-09 15:00:00,38.89,38.91,38.86,38.86,124335.0,36.5751,36.5939,36.5469,36.5469,124335.0
2024-04-09 15:10:00,38.86,38.92,38.85,38.91,151606.0,36.5469,36.6033,36.5375,36.5939,151606.0
2024-04-09 15:20:00,38.91,39.0,38.88,39.0,123094.0,36.5939,36.6786,36.5657,36.6786,123094.0
2024-04-09 15:30:00,39.0,39.01,38.97,38.98,267308.0,36.6786,36.688,36.6504,36.6598,267308.0
2024-04-09 15:40:00,38.98,39.0,38.89,38.95,230206.0,36.6598,36.6786,36.5751,36.6315,230206.0
2024-04-09 15:50:00,38.94,38.99,38.92,38.97,520537.0,36.6221,36.6692,36.6033,36.6504,520537.0
2024-04-10 09:30:00,38.31,38.31,37.45,37.53,535849.0,36.0296,36.0296,35.2208,35.2961,535849.0
2024-04-10 09:40:00,37.53,37.81,37.44,37.5,425998.0,35.2961,35.5594,35.2114,35.2679,425998.0
2024-04-10 09:50:00,37.5,37.62,37.44,37.59,144287.0,35.2679,35.3807,35.2114,35.3525,144287.0
2024-04-10 10:00:00,37.58,37.69,37.53,37.62,94048.0,35.3431,35.4465,35.2961,35.3807,94048.0
2024-04-10 10:10:00,37.62,37.69,37.55,37.65,359417.0,35.3807,35.4465,35.3149,35.4089,359417.0
2024-04-10 10:20:00,37.65,37.86,37.64,37.75,187785.0,35.4089,35.6064,35.3995,35.503,187785.0
2024-04-10 10:30:00,37.76,37.95,37.72,37.92,223460.0,35.5124,35.6911,35.4748,35.6629,223460.0
2024-04-10 10:40:00,37.91,37.95,37.72,37.77,339272.0,35.6534,35.6911,35.4748,35.5218,339272.0
2024-04-10 10:50:00,37.77,37.78,37.65,37.73,325109.0,35.5218,35.5312,35.4089,35.4842,325109.0
2024-04-10 11:00:00,37.73,37.75,37.49,37.54,163717.0,35.4842,35.503,35.2584,35.3055,163717.0
2024-04-10 11:10:00,37.54,37.6,37.44,37.47,362579.0,35.3055,35.3619,35.2114,35.2396,362579.0
2024-04-10 11:20:00,37.47,37.49,37.42,37.44,116606.0,35.2396,35.2584,35.1926,35.2114,116606.0
2024-04-10 11:30:00,37.45,37.51,37.36,37.4,326987.0,35.2208,35.2773,35.1362,35.1738,326987.0
2024-04-10 11:40:00,37.39,37.45,37.35,37.37,387383.0,35.1644,35.2208,35.1268,35.1456,387383.0
2024-04-10 11:50:00,37.36,37.4,37.24,37.33,500276.0,35.1362,35.1738,35.0233,35.108,500276.0
2024-04-10 12:00:00,37.33,37.34,37.25,37.29,480780.0,35.108,35.1174,35.0327,35.0704,480780.0
2024-04-10 12:10:00,37.29,37.37,37.28,37.3,82923.0,35.0704,35.1456,35.0609,35.0798,82923.0
2024-04-10 12:20:00,37.3,37.47,37.3,37.42,96065.0,35.0798,35.2396,35.0798,35.1926,96065.0
2024-04-10 12:30:00,37.41,37.42,37.35,37.4,78330.0,35.1832,35.1926,35.1268,35.1738,78330.0
2024-04-10 12:40:00,37.4,37.43,37.37,37.41,153642.0,35.1738,35.202,35.1456,35.1832,153642.0
2024-04-10 12:50:00,37.42,37.46,37.38,37.45,95635.0,35.1926,35.2302,35.155,35.2208,95635.0
2024-04-10 13:00:00,37.45,37.46,37.16,37.17,562416.0,35.2208,35.2302,34.9481,34.9575,562416.0
2024-04-10 13:10:00,37.16,37.35,37.15,37.34,135783.0,34.9481,35.1268,34.9387,35.1174,135783.0
2024-04-10 13:20:00,37.33,37.53,37.33,37.4,534425.0,35.108,35.2961,35.108,35.1738,534425.0
2024-04-10 13:30:00,37.38,37.45,37.16,37.23,326654.0,35.155,35.2208,34.9481,35.0139,326654.0
2024-04-10 13:40:00,37.22,37.26,37.13,37.2,445429.0,35.0045,35.0421,34.9199,34.9857,445429.0
2024-04-10 13:50:00,37.19,37.47,37.18,37.39,258552.0,34.9763,35.2396,34.9669,35.1644,258552.0
2024-04-10 14:00:00,37.39,37.44,37.29,37.34,370825.0,35.1644,35.2114,35.0704,35.1174,370825.0
2024-04-10 14:10:00,37.34,37.42,37.28,37.34,241704.0,35.1174,35.1926,35.0609,35.1174,241704.0
2024-04-10 14:20:00,37.34,37.4,37.24,37.25,410965.0,35.1174,35.1738,35.0233,35.0327,410965.0
2024-04-10 14:30:00,37.26,37.28,37.19,37.24,104311.0,35.0421,35.0609,34.9763,35.0233,104311.0
2024-04-10 14:40:00,37.25,37.32,37.23,37.28,143421.0,35.0327,35.0986,35.0139,35.0609,143421.0
2024-04-10 14:50:00,37.28,37.31,37.08,37.1,557322.0,35.0609,35.0892,34.8729,34.8917,557322.0
2024-04-10 15:00:00,37.1,37.23,37.09,37.23,437430.0,34.8917,35.0139,34.8823,35.0139,437430.0
2024-04-10 15:10:00,37.23,37.41,37.22,37.4,110798.0,35.0139,35.1832,35.0045,35.1738,110798.0
2024-04-10 15:20:00,37.41,37.49,37.38,37.45,101137.0,35.1832,35.2584,35.155,35.2208,101137.0
2024-04-10 15:30:00,37.45,37.47,37.34,37.35,191940.0,35.2208,35.2396,35.1174,35.1268,191940.0
2024-04-10 15:40:00,37.36,37.46,37.31,37.44,439525.0,35.1362,35.2302,35.0892,35.2114,439525.0
2024-04-10 15:50:00,37.43,37.59,37.39,37.5,1011407.0,35.202,35.3525,35.1644,35.2679,1011407.0
2024-04-11 09:30:00,37.39,37.49,37.25,37.28,166323.0,35.1644,35.2584,35.0327,35.0609,166323.0
2024-04-11 09:40:00,37.27,37.3,37.15,37.23,216886.0,35.0515,35.0798,34.9387,35.0139,216886.0
2024-04-11 09:50:00,37.23,37.25,37.09,37.16,375538.0,35.0139,35.0327,34.8823,34.9481,375538.0
2024-04-11 10:00:00,37.17,37.18,36.94,37.0,1114572.0,34.9575,34.9669,34.7412,34.7976,1114572.0
2024-04-11 10:10:00,37.0,37.03,36.77,36.78,914667.0,34.7976,34.8258,34.5813,34.5907,914667.0
2024-04-11 10:20:00,36.77,36.81,36.64,36.66,978334.0,34.5813,34.6189,34.459,34.4779,978334.0
2024-04-11 10:30:00,36.65,36.86,36.64,36.84,555405.0,34.4684,34.6659,34.459,34.6471,555405.0
2024-04-11 10:40:00,36.84,36.93,36.83,36.9,179815.0,34.6471,34.7318,34.6377,34.7036,179815.0
2024-04-11 10:50:00,36.89,37.02,36.85,36.94,403652.0,34.6942,34.8164,34.6565,34.7412,403652.0
2024-04-11 11:00:00,36.94,37.02,36.89,36.97,217121.0,34.7412,34.8164,34.6942,34.7694,217121.0
2024-04-11 11:10:00,36.97,37.03,36.94,36.97,104629.0,34.7694,34.8258,34.7412,34.7694,104629.0
2024-04-11 11:20:00,36.97,37.0,36.94,37.0,98687.0,34.7694,34.7976,34.7412,34.7976,98687.0
2024-04-11 11:30:00,36.99,37.08,36.96,37.07,130951.0,34.7882,34.8729,34.76,34.8634,130951.0
2024-04-11 11:40:00,37.07,37.15,37.07,37.14,65381.0,34.8634,34.9387,34.8634,34.9293,65381.0
2024-04-11 11:50:00,37.15,37.21,37.12,37.19,60903.0,34.9387,34.9951,34.9105,34.9763,60903.0
2024-04-11 12:00:00,37.19,37.23,37.14,37.15,66005.0,34.9763,35.0139,34.9293,34.9387,66005.0
2024-04-11 12:10:00,37.14,37.16,37.1,37.13,38506.0,34.9293,34.9481,34.8917,34.9199,38506.0
2024-04-11 12:20:00,37.13,37.14,37.05,37.06,79504.0,34.9199,34.9293,34.8446,34.854,79504.0
2024-04-11 12:30:00,37.07,37.1,37.05,37.06,50202.0,34.8634,34.8917,34.8446,34.854,50202.0
2024-04-11 12:40:00,37.06,37.13,37.05,37.12,65245.0,34.854,34.9199,34.8446,34.9105,65245.0
2024-04-11 12:50:00,37.12,37.13,37.04,37.07,58096.0,34.9105,34.9199,34.8352,34.8634,58096.0
2024-04-11 13:00:00,37.06,37.27,37.0,37.22,323948.0,34.854,35.0515,34.7976,35.0045,323948.0
2024-04-11 13:10:00,37.23,37.39,37.22,37.38,149236.0,35.0139,35.1644,35.0045,35.155,149236.0
2024-04-11 13:20:00,37.38,37.43,37.35,37.37,203095.0,35.155,35.202,35.1268,35.1456,203095.0
2024-04-11 13:30:00,37.37,37.37,37.25,37.27,153026.0,35.1456,35.1456,35.0327,35.0515,153026.0
2024-04-11 13:40:00,37.28,37.34,37.26,37.33,51257.0,35.0609,35.1174,35.0421,35.108,51257.0
2024-04-11 13:50:00,37.33,37.36,37.3,37.34,57527.0,35.108,35.1362,35.0798,35.1174,57527.0
2024-04-11 14:00:00,37.34,37.46,37.33,37.42,82273.0,35.1174,35.2302,35.108,35.1926,82273.0
2024-04-11 14:10:00,37.41,37.43,37.32,37.4,62726.0,35.1832,35.202,35.0986,35.1738,62726.0
2024-04-11 14:20:00,37.4,37.46,37.37,37.4,72360.0,35.1738,35.2302,35.1456,35.1738,72360.0
2024-04-11 14:30:00,37.4,37.46,37.38,37.45,65299.0,35.1738,35.2302,35.155,35.2208,65299.0
2024-04-11 14:40:00,37.45,37.46,37.37,37.39,62881.0,35.2208,35.2302,35.1456,35.1644,62881.0
2024-04-11 14:50:00,37.39,37.41,37.34,37.37,58129.0,35.1644,35.1832,35.1174,35.1456,58129.0
2024-04-11 15:00:00,37.37,37.42,37.35,37.38,53701.0,35.1456,35.1926,35.1268,35.155,53701.0
2024-04-11 15:10:00,37.39,37.39,37.28,37.28,74531.0,35.1644,35.1644,35.0609,35.0609,74531.0
2024-04-11 15:20:00,37.29,37.35,37.27,37.32,78090.0,35.0704,35.1268,35.0515,35.0986,78090.0
2024-04-11 15:30:00,37.32,37.34,37.26,37.27,80859.0,35.0986,35.1174,35.0421,35.0515,80859.0
2024-04-11 15:40:00,37.27,37.33,37.26,37.28,117023.0,35.0515,35.108,35.0421,35.0609,117023.0
2024-04-11 15:50:00,37.27,37.36,37.21,37.3,779158.0,35.0515,35.1362,34.9951,35.0798,779158.0
2024-04-12 09:30:00,36.71,37.0,36.62,36.91,303541.0,34.5249,34.7976,34.4402,34.713,303541.0
2024-04-12 09:40:00,36.9,37.02,36.84,36.94,206538.0,34.7036,34.8164,34.6471,34.7412,206538.0
2024-04-12 09:50:00,36.96,37.02,36.75,37.02,231799.0,34.76,34.8164,34.5625,34.8164,231799.0
2024-04-12 10:00:00,37.02,37.02,36.83,36.84,88324.0,34.8164,34.8164,34.6377,34.6471,88324.0
2024-04-12 10:10:00,36.85,36.95,36.78,36.9,116035.0,34.6565,34.7506,34.5907,34.7036,116035.0
2024-04-12 10:20:00,36.9,36.94,36.84,36.84,75038.0,34.7036,34.7412,34.6471,34.6471,75038.0
2024-04-12 10:30:00,36.84,36.91,36.78,36.82,464498.0,34.6471,34.713,34.5907,34.6283,464498.0
2024-04-12 10:40:00,36.82,36.83,36.73,36.78,183713.0,34.6283,34.6377,34.5437,34.5907,183713.0
2024-04-12 10:50:00,36.78,36.98,36.77,36.91,191392.0,34.5907,34.7788,34.5813,34.713,191392.0
2024-04-12 11:00:00,36.91,37.01,36.81,36.82,208950.0,34.713,34.807,34.6189,34.6283,208950.0
2024-04-12 11:10:00,36.82,36.87,36.76,36.84,69539.0,34.6283,34.6754,34.5719,34.6471,69539.0
2024-04-12 11:20:00,36.84,36.86,36.74,36.8,77193.0,34.6471,34.6659,34.5531,34.6095,77193.0
2024-04-12 11:30:00,36.8,36.88,36.79,36.88,49588.0,34.6095,34.6848,34.6001,34.6848,49588.0
2024-04-12 11:40:00,36.88,36.94,36.86,36.88,85340.0,34.6848,34.7412,34.6659,34.6848,85340.0
2024-04-12 11:50:00,36.88,36.98,36.85,36.95,52557.0,34.6848,34.7788,34.6565,34.7506,52557.0
2024-04-12 12:00:00,36.95,36.96,36.85,36.87,68621.0,34.7506,34.76,34.6565,34.6754,68621.0
2024-04-12 12:10:00,36.86,36.89,36.76,36.77,72403.0,34.6659,34.6942,34.5719,34.5813,72403.0
2024-04-12 12:20:00,36.77,36.87,36.75,36.84,54586.0,34.5813,34.6754,34.5625,34.6471,54586.0
2024-04-12 12:30:00,36.84,36.85,36.72,36.73,51358.0,34.6471,34.6565,34.5343,34.5437,51358.0
2024-04-12 12:40:00,36.74,36.81,36.73,36.78,277209.0,34.5531,34.6189,34.5437,34.5907,277209.0
2024-04-12 12:50:00,36.77,36.79,36.73,36.76,46844.0,34.5813,34.6001,34.5437,34.5719,46844.0
2024-04-12 13:00:00,36.75,36.79,36.72,36.73,50787.0,34.5625,34.6001,34.5343,34.5437,50787.0
2024-04-12 13:10:00,36.73,36.79,36.71,36.73,71724.0,34.5437,34.6001,34.5249,34.5437,71724.0
2024-04-12 13:20:00,36.73,36.75,36.69,36.71,135255.0,34.5437,34.5625,34.5061,34.5249,135255.0
2024-04-12 13:30:00,36.7,36.71,36.66,36.69,345158.0,34.5155,34.5249,34.4779,34.5061,345158.0
2024-04-12 13:40:00,36.69,36.79,36.66,36.76,86096.0,34.5061,34.6001,34.4779,34.5719,86096.0
2024-04-12 13:50:00,36.76,36.82,36.74,36.79,56241.0,34.5719,34.6283,34.5531,34.6001,56241.0
2024-04-12 14:00:00,36.78,36.85,36.74,36.8,54313.0,34.5907,34.6565,34.5531,34.6095,54313.0
2024-04-12 14:10:00,36.82,36.83,36.77,36.8,53027.0,34.6283,34.6377,34.5813,34.6095,53027.0
2024-04-12 14:20:00,36.79,36.82,36.69,36.73,69397.0,34.6001,34.6283,34.5061,34.5437,69397.0
2024-04-12 14:30:00,36.73,36.74,36.66,36.68,84479.0,34.5437,34.5531,34.4779,34.4967,84479.0
2024-04-12 14:40:00,36.69,36.75,36.68,36.7,166584.0,34.5061,34.5625,34.4967,34.5155,166584.0
2024-04-12 14:50:00,36.69,36.78,36.69,36.7,95539.0,34.5061,34.5907,34.5061,34.5155,95539.0
2024-04-12 15:00:00,36.69,36.73,36.65,36.7,352655.0,34.5061,34.5437,34.4684,34.5155,352655.0
2024-04-12 15:10:00,36.7,36.73,36.64,36.73,137592.0,34.5155,34.5437,34.459,34.5437,137592.0
2024-04-12 15:20:00,36.73,36.76,36.7,36.7,90476.0,34.5437,34.5719,34.5155,34.5155,90476.0
2024-04-12 15:30:00,36.71,36.75,36.64,36.67,148511.0,34.5249,34.5625,34.459,34.4873,148511.0
2024-04-12 15:40:00,36.68,36.81,36.68,36.76,161608.0,34.4967,34.6189,34.4967,34.5719,161608.0
2024-04-12 15:50:00,36.75,36.82,36.72,36.78,600191.0,34.5625,34.6283,34.5343,34.5907,600191.0
2024-04-15 09:30:00,37.2,37.67,37.19,37.49,166876.0,34.9857,35.4277,34.9763,35.2584,166876.0
2024-04-15 09:40:00,37.5,37.51,37.25,37.26,79083.0,35.2679,35.2773,35.0327,35.0421,79083.0
2024-04-15 09:50:00,37.26,37.29,37.19,37.26,54446.0,35.0421,35.0704,34.9763,35.0421,54446.0
2024-04-15 10:00:00,37.26,37.28,37.0,37.01,116966.0,35.0421,35.0609,34.7976,34.807,116966.0
2024-04-15 10:10:00,37.0,37.11,36.88,37.05,337359.0,34.7976,34.9011,34.6848,34.8446,337359.0
2024-04-15 10:20:00,37.05,37.06,36.88,36.9,120991.0,34.8446,34.854,34.6848,34.7036,120991.0
2024-04-15 10:30:00,36.88,36.99,36.83,36.84,127305.0,34.6848,34.7882,34.6377,34.6471,127305.0
2024-04-15 10:40:00,36.84,36.97,36.83,36.96,191648.0,34.6471,34.7694,34.6377,34.76,191648.0
2024-04-15 10:50:00,36.95,36.98,36.87,36.88,155797.0,34.7506,34.7788,34.6754,34.6848,155797.0
2024-04-15 11:00:00,36.89,36.96,36.83,36.83,477671.0,34.6942,34.76,34.6377,34.6377,477671.0
2024-04-15 11:10:00,36.84,36.9,36.8,36.83,96268.0,34.6471,34.7036,34.6095,34.6377,96268.0
2024-04-15 11:20:00,36.84,36.92,36.83,36.92,272302.0,34.6471,34.7224,34.6377,34.7224,272302.0
2024-04-15 11:30:00,36.92,36.99,36.9,36.95,45428.0,34.7224,34.7882,34.7036,34.7506,45428.0
2024-04-15 11:40:00,36.95,37.02,36.94,36.98,58039.0,34.7506,34.8164,34.7412,34.7788,58039.0
2024-04-15 11:50:00,36.98,37.04,36.96,37.0,101571.0,34.7788,34.8352,34.76,34.7976,101571.0
2024-04-15 12:00:00,37.0,37.05,36.98,37.01,76396.0,34.7976,34.8446,34.7788,34.807,76396.0
2024-04-15 12:10:00,37.0,37.03,36.97,37.0,75096.0,34.7976,34.8258,34.7694,34.7976,75096.0
2024-04-15 12:20:00,37.0,37.01,36.88,36.91,75229.0,34.7976,34.807,34.6848,34.713,75229.0
2024-04-15 12:30:00,36.91,36.92,36.84,36.88,126450.0,34.713,34.7224,34.6471,34.6848,126450.0
2024-04-15 12:40:00,36.88,36.95,36.87,36.92,124473.0,34.6848,34.7506,34.6754,34.7224,124473.0
2024-04-15 12:50:00,36.91,36.99,36.91,36.96,94371.0,34.713,34.7882,34.713,34.76,94371.0
2024-04-15 13:00:00,36.95,36.98,36.88,36.95,311612.0,34.7506,34.7788,34.6848,34.7506,311612.0
2024-04-15 13:10:00,36.95,36.96,36.8,36.8,225637.0,34.7506,34.76,34.6095,34.6095,225637.0
2024-04-15 13:20:00,36.81,36.81,36.64,36.65,279467.0,34.6189,34.6189,34.459,34.4684,279467.0
2024-04-15 13:30:00,36.65,36.68,36.52,36.53,295636.0,34.4684,34.4967,34.3462,34.3556,295636.0
2024-04-15 13:40:00,36.53,36.64,36.47,36.49,607106.0,34.3556,34.459,34.2992,34.318,607106.0
2024-04-15 13:50:00,36.49,36.66,36.43,36.62,133839.0,34.318,34.4779,34.2615,34.4402,133839.0
2024-04-15 14:00:00,36.61,36.66,36.56,36.62,266964.0,34.4308,34.4779,34.3838,34.4402,266964.0
2024-04-15 14:10:00,36.61,36.65,36.5,36.55,727434.0,34.4308,34.4684,34.3274,34.3744,727434.0
2024-04-15 14:20:00,36.55,36.62,36.54,36.59,181798.0,34.3744,34.4402,34.365,34.412,181798.0
2024-04-15 14:30:00,36.58,36.7,36.55,36.65,354283.0,34.4026,34.5155,34.3744,34.4684,354283.0
2024-04-15 14:40:00,36.65,36.67,36.5,36.51,473237.0,34.4684,34.4873,34.3274,34.3368,473237.0
2024-04-15 14:50:00,36.51,36.58,36.48,36.55,127978.0,34.3368,34.4026,34.3086,34.3744,127978.0
2024-04-15 15:00:00,36.55,36.6,36.49,36.54,139996.0,34.3744,34.4214,34.318,34.365,139996.0
2024-04-15 15:10:00,36.54,36.57,36.49,36.51,492583.0,34.365,34.3932,34.318,34.3368,492583.0
2024-04-15 15:20:00,36.51,36.61,36.46,36.59,162876.0,34.3368,34.4308,34.2898,34.412,162876.0
2024-04-15 15:30:00,36.6,36.73,36.58,36.65,214534.0,34.4214,34.5437,34.4026,34.4684,214534.0
2024-04-15 15:40:00,36.65,36.66,36.54,36.65,413874.0,34.4684,34.4779,34.365,34.4684,413874.0
2024-04-15 15:50:00,36.64,36.76,36.6,36.7,529284.0,34.459,34.5719,34.4214,34.5155,529284.0
2024-04-16 09:30:00,36.37,36.58,36.08,36.09,518330.0,34.2051,34.4026,33.9324,33.9418,518330.0
2024-04-16 09:40:00,36.08,36.25,35.96,35.96,1059205.0,33.9324,34.0923,33.8195,33.8195,1059205.0
2024-04-16 09:50:00,35.96,36.13,35.95,36.02,504178.0,33.8195,33.9794,33.8101,33.8759,504178.0
2024-04-16 10:00:00,36.01,36.01,35.87,36.0,611565.0,33.8665,33.8665,33.7349,33.8571,611565.0
2024-04-16 10:10:00,35.99,36.15,35.97,36.03,172624.0,33.8477,33.9982,33.8289,33.8854,172624.0
2024-04-16 10:20:00,36.03,36.12,36.02,36.05,520017.0,33.8854,33.97,33.8759,33.9042,520017.0
2024-04-16 10:30:00,36.05,36.15,35.98,36.12,518061.0,33.9042,33.9982,33.8383,33.97,518061.0
2024-04-16 10:40:00,36.11,36.18,36.04,36.13,317468.0,33.9606,34.0264,33.8948,33.9794,317468.0
2024-04-16 10:50:00,36.13,36.14,35.77,35.84,376956.0,33.9794,33.9888,33.6408,33.7067,376956.0
2024-04-16 11:00:00,35.84,35.91,35.75,35.77,193063.0,33.7067,33.7725,33.622,33.6408,193063.0
2024-04-16 11:10:00,35.77,35.81,35.67,35.76,172548.0,33.6408,33.6784,33.5468,33.6314,172548.0
2024-04-16 11:20:00,35.76,35.88,35.74,35.82,106171.0,33.6314,33.7443,33.6126,33.6879,106171.0
2024-04-16 11:30:00,35.82,35.86,35.74,35.84,61052.0,33.6879,33.7255,33.6126,33.7067,61052.0
2024-04-16 11:40:00,35.85,35.92,35.82,35.88,112458.0,33.7161,33.7819,33.6879,33.7443,112458.0
2024-04-16 11:50:00,35.88,35.99,35.88,35.89,93037.0,33.7443,33.8477,33.7443,33.7537,93037.0
2024-04-16 12:00:00,35.89,35.91,35.8,35.9,105677.0,33.7537,33.7725,33.669,33.7631,105677.0
2024-04-16 12:10:00,35.9,35.92,35.84,35.91,130312.0,33.7631,33.7819,33.7067,33.7725,130312.0
2024-04-16 12:20:00,35.91,35.95,35.87,35.89,109122.0,33.7725,33.8101,33.7349,33.7537,109122.0
2024-04-16 12:30:00,35.89,35.92,35.76,35.78,158066.0,33.7537,33.7819,33.6314,33.6502,158066.0
2024-04-16 12:40:00,35.77,35.81,35.72,35.77,108335.0,33.6408,33.6784,33.5938,33.6408,108335.0
2024-04-16 12:50:00,35.77,35.8,35.71,35.75,94002.0,33.6408,33.669,33.5844,33.622,94002.0
2024-04-16 13:00:00,35.75,35.75,35.64,35.71,218477.0,33.622,33.622,33.5186,33.5844,218477.0
2024-04-16 13:10:00,35.72,35.82,35.71,35.81,105320.0,33.5938,33.6879,33.5844,33.6784,105320.0
2024-04-16 13:20:00,35.8,35.87,35.79,35.81,146611.0,33.669,33.7349,33.6596,33.6784,146611.0
2024-04-16 13:30:00,35.82,35.83,35.53,35.68,371413.0,33.6879,33.6973,33.4151,33.5562,371413.0
2024-04-16 13:40:00,35.69,35.82,35.63,35.63,239406.0,33.5656,33.6879,33.5092,33.5092,239406.0
2024-04-16 13:50:00,35.63,35.68,35.52,35.62,249483.0,33.5092,33.5562,33.4057,33.4998,249483.0
2024-04-16 14:00:00,35.62,35.75,35.46,35.73,303527.0,33.4998,33.622,33.3493,33.6032,303527.0
2024-04-16 14:10:00,35.73,35.77,35.44,35.45,170865.0,33.6032,33.6408,33.3305,33.3399,170865.0
2024-04-16 14:20:00,35.45,35.49,35.36,35.44,180290.0,33.3399,33.3775,33.2552,33.3305,180290.0
2024-04-16 14:30:00,35.44,35.64,35.44,35.6,175650.0,33.3305,33.5186,33.3305,33.4809,175650.0
2024-04-16 14:40:00,35.59,35.68,35.59,35.64,70784.0,33.4715,33.5562,33.4715,33.5186,70784.0
2024-04-16 14:50:00,35.64,35.77,35.63,35.76,126323.0,33.5186,33.6408,33.5092,33.6314,126323.0
2024-04-16 15:00:00,35.76,35.76,35.66,35.71,139187.0,33.6314,33.6314,33.5374,33.5844,139187.0
2024-04-16 15:10:00,35.7,35.79,35.69,35.77,122894.0,33.575,33.6596,33.5656,33.6408,122894.0
2024-04-16 15:20:00,35.77,35.81,35.7,35.79,173421.0,33.6408,33.6784,33.575,33.6596,173421.0
2024-04-16 15:30:00,35.79,35.8,35.58,35.71,200456.0,33.6596,33.669,33.4621,33.5844,200456.0
2024-04-16 15:40:00,35.71,35.75,35.68,35.73,263610.0,33.5844,33.622,33.5562,33.6032,263610.0
2024-04-16 15:50:00,35.73,35.73,35.62,35.63,708850.0,33.6032,33.6032,33.4998,33.5092,708850.0
2024-04-17 09:30:00,35.79,35.87,35.58,35.83,207548.0,33.6596,33.7349,33.4621,33.6973,207548.0
2024-04-17 09:40:00,35.83,35.93,35.78,35.83,125556.0,33.6973,33.7913,33.6502,33.6973,125556.0
2024-04-17 09:50:00,35.83,35.93,35.74,35.88,214083.0,33.6973,33.7913,33.6126,33.7443,214083.0
2024-04-17 10:00:00,35.89,35.91,35.64,35.78,178981.0,33.7537,33.7725,33.5186,33.6502,178981.0
2024-04-17 10:10:00,35.78,35.78,35.61,35.67,130028.0,33.6502,33.6502,33.4904,33.5468,130028.0
2024-04-17 10:20:00,35.67,35.7,35.55,35.63,152113.0,33.5468,33.575,33.4339,33.5092,152113.0
2024-04-17 10:30:00,35.63,35.66,35.56,35.65,67434.0,33.5092,33.5374,33.4433,33.528,67434.0
2024-04-17 10:40:00,35.65,35.66,35.54,35.55,73417.0,33.528,33.5374,33.4245,33.4339,73417.0
2024-04-17 10:50:00,35.55,35.56,35.38,35.41,121293.0,33.4339,33.4433,33.274,33.3023,121293.0
2024-04-17 11:00:00,35.42,35.55,35.4,35.41,134814.0,33.3117,33.4339,33.2929,33.3023,134814.0
2024-04-17 11:10:00,35.42,35.46,35.27,35.31,250300.0,33.3117,33.3493,33.1706,33.2082,250300.0
2024-04-17 11:20:00,35.31,35.38,35.23,35.25,160104.0,33.2082,33.274,33.133,33.1518,160104.0
2024-04-17 11:30:00,35.26,35.26,35.15,35.25,128796.0,33.1612,33.1612,33.0577,33.1518,128796.0
2024-04-17 11:40:00,35.25,35.31,35.2,35.26,318980.0,33.1518,33.2082,33.1048,33.1612,318980.0
2024-04-17 11:50:00,35.26,35.28,35.2,35.23,189943.0,33.1612,33.18,33.1048,33.133,189943.0
2024-04-17 12:00:00,35.23,35.24,35.09,35.14,138188.0,33.133,33.1424,33.0013,33.0483,138188.0
2024-04-17 12:10:00,35.14,35.23,35.13,35.17,271469.0,33.0483,33.133,33.0389,33.0765,271469.0
2024-04-17 12:20:00,35.16,35.3,35.16,35.25,150422.0,33.0671,33.1988,33.0671,33.1518,150422.0
2024-04-17 12:30:00,35.25,35.25,35.2,35.23,85343.0,33.1518,33.1518,33.1048,33.133,85343.0
2024-04-17 12:40:00,35.24,35.26,35.18,35.25,94232.0,33.1424,33.1612,33.0859,33.1518,94232.0
2024-04-17 12:50:00,35.25,35.31,35.22,35.27,107460.0,33.1518,33.2082,33.1236,33.1706,107460.0
2024-04-17 13:00:00,35.27,35.36,35.24,35.32,71200.0,33.1706,33.2552,33.1424,33.2176,71200.0
2024-04-17 13:10:00,35.32,35.43,35.31,35.41,69763.0,33.2176,33.3211,33.2082,33.3023,69763.0
2024-04-17 13:20:00,35.41,35.54,35.4,35.53,97759.0,33.3023,33.4245,33.2929,33.4151,97759.0
2024-04-17 13:30:00,35.54,35.61,35.5,35.59,64724.0,33.4245,33.4904,33.3869,33.4715,64724.0
2024-04-17 13:40:00,35.59,35.61,35.49,35.56,41115.0,33.4715,33.4904,33.3775,33.4433,41115.0
2024-04-17 13:50:00,35.57,35.62,35.54,35.6,46947.0,33.4527,33.4998,33.4245,33.4809,46947.0
2024-04-17 14:00:00,35.59,35.66,35.55,35.65,98017.0,33.4715,33.5374,33.4339,33.528,98017.0
2024-04-17 14:10:00,35.65,35.65,35.57,35.59,68566.0,33.528,33.528,33.4527,33.4715,68566.0
2024-04-17 14:20:00,35.59,35.64,35.55,35.61,76101.0,33.4715,33.5186,33.4339,33.4904,76101.0
2024-04-17 14:30:00,35.61,35.67,35.6,35.66,58073.0,33.4904,33.5468,33.4809,33.5374,58073.0
2024-04-17 14:40:00,35.66,35.77,35.64,35.68,85916.0,33.5374,33.6408,33.5186,33.5562,85916.0
2024-04-17 14:50:00,35.67,35.69,35.51,35.57,129769.0,33.5468,33.5656,33.3963,33.4527,129769.0
2024-04-17 15:00:00,35.57,35.57,35.48,35.51,110031.0,33.4527,33.4527,33.3681,33.3963,110031.0
2024-04-17 15:10:00,35.5,35.55,35.42,35.53,390708.0,33.3869,33.4339,33.3117,33.4151,390708.0
2024-04-17 15:20:00,35.52,35.58,35.49,35.55,207237.0,33.4057,33.4621,33.3775,33.4339,207237.0
2024-04-17 15:30:00,35.55,35.68,35.55,35.66,207224.0,33.4339,33.5562,33.4339,33.5374,207224.0
2024-04-17 15:40:00,35.66,35.73,35.62,35.64,278464.0,33.5374,33.6032,33.4998,33.5186,278464.0
2024-04-17 15:50:00,35.64,35.7,35.53,35.64,1062445.0,33.5186,33.575,33.4151,33.5186,1062445.0
2024-04-18 09:30:00,35.83,35.87,35.48,35.67,135640.0,33.6973,33.7349,33.3681,33.5468,135640.0
2024-04-18 09:40:00,35.66,35.83,35.61,35.7,86428.0,33.5374,33.6973,33.4904,33.575,86428.0
2024-04-18 09:50:00,35.71,35.82,35.64,35.77,87803.0,33.5844,33.6879,33.5186,33.6408,87803.0
2024-04-18 10:00:00,35.78,35.82,35.59,35.73,97566.0,33.6502,33.6879,33.4715,33.6032,97566.0
2024-04-18 10:10:00,35.73,35.75,35.64,35.71,181847.0,33.6032,33.622,33.5186,33.5844,181847.0
2024-04-18 10:20:00,35.71,35.73,35.56,35.67,145358.0,33.5844,33.6032,33.4433,33.5468,145358.0
2024-04-18 10:30:00,35.69,35.73,35.67,35.68,64158.0,33.5656,33.6032,33.5468,33.5562,64158.0
2024-04-18 10:40:00,35.68,35.8,35.62,35.78,86885.0,33.5562,33.669,33.4998,33.6502,86885.0
2024-04-18 10:50:00,35.79,35.87,35.75,35.84,100826.0,33.6596,33.7349,33.622,33.7067,100826.0
2024-04-18 11:00:00,35.84,35.89,35.77,35.79,125862.0,33.7067,33.7537,33.6408,33.6596,125862.0
2024-04-18 11:10:00,35.77,35.98,35.77,35.92,95204.0,33.6408,33.8383,33.6408,33.7819,95204.0
2024-04-18 11:20:00,35.92,35.97,35.88,35.89,69314.0,33.7819,33.8289,33.7443,33.7537,69314.0
2024-04-18 11:30:00,35.9,35.94,35.85,35.91,94119.0,33.7631,33.8007,33.7161,33.7725,94119.0
2024-04-18 11:40:00,35.91,35.92,35.82,35.86,47945.0,33.7725,33.7819,33.6879,33.7255,47945.0
2024-04-18 11:50:00,35.85,35.89,35.81,35.86,81260.0,33.7161,33.7537,33.6784,33.7255,81260.0
2024-04-18 12:00:00,35.86,35.91,35.78,35.8,63179.0,33.7255,33.7725,33.6502,33.669,63179.0
2024-04-18 12:10:00,35.79,35.82,35.73,35.78,49813.0,33.6596,33.6879,33.6032,33.6502,49813.0
2024-04-18 12:20:00,35.77,35.79,35.74,35.77,33787.0,33.6408,33.6596,33.6126,33.6408,33787.0
2024-04-18 12:30:00,35.77,35.78,35.68,35.73,79867.0,33.6408,33.6502,33.5562,33.6032,79867.0
2024-04-18 12:40:00,35.73,35.74,35.68,35.7,53646.0,33.6032,33.6126,33.5562,33.575,53646.0
2024-04-18 12:50:00,35.7,35.74,35.6,35.6,107305.0,33.575,33.6126,33.4809,33.4809,107305.0
2024-04-18 13:00:00,35.6,35.64,35.56,35.6,87811.0,33.4809,33.5186,33.4433,33.4809,87811.0
2024-04-18 13:10:00,35.61,35.61,35.46,35.48,78215.0,33.4904,33.4904,33.3493,33.3681,78215.0
2024-04-18 13:20:00,35.48,35.59,35.47,35.59,226510.0,33.3681,33.4715,33.3587,33.4715,226510.0
2024-04-18 13:30:00,35.58,35.59,35.51,35.54,119819.0,33.4621,33.4715,33.3963,33.4245,119819.0
2024-04-18 13:40:00,35.54,35.6,35.47,35.59,111231.0,33.4245,33.4809,33.3587,33.4715,111231.0
2024-04-18 13:50:00,35.59,35.63,35.53,35.63,52888.0,33.4715,33.5092,33.4151,33.5092,52888.0
2024-04-18 14:00:00,35.62,35.63,35.52,35.55,84260.0,33.4998,33.5092,33.4057,33.4339,84260.0
2024-04-18 14:10:00,35.55,35.67,35.52,35.66,94565.0,33.4339,33.5468,33.4057,33.5374,94565.0
2024-04-18 14:20:00,35.66,35.73,35.6,35.6,63779.0,33.5374,33.6032,33.4809,33.4809,63779.0
2024-04-18 14:30:00,35.61,35.62,35.53,35.57,83682.0,33.4904,33.4998,33.4151,33.4527,83682.0
2024-04-18 14:40:00,35.58,35.69,35.56,35.66,67112.0,33.4621,33.5656,33.4433,33.5374,67112.0
2024-04-18 14:50:00,35.66,35.67,35.59,35.64,62330.0,33.5374,33.5468,33.4715,33.5186,62330.0
2024-04-18 15:00:00,35.64,35.7,35.63,35.64,86989.0,33.5186,33.575,33.5092,33.5186,86989.0
2024-04-18 15:10:00,35.64,35.73,35.63,35.68,94971.0,33.5186,33.6032,33.5092,33.5562,94971.0
2024-04-18 15:20:00,35.68,35.76,35.67,35.75,115672.0,33.5562,33.6314,33.5468,33.622,115672.0
2024-04-18 15:30:00,35.75,35.81,35.72,35.73,127567.0,33.622,33.6784,33.5938,33.6032,127567.0
2024-04-18 15:40:00,35.72,35.81,35.71,35.77,186585.0,33.5938,33.6784,33.5844,33.6408,186585.0
2024-04-18 15:50:00,35.78,35.83,35.67,35.7,545122.0,33.6502,33.6973,33.5468,33.575,545122.0
2024-04-19 09:30:00,35.8,36.1,35.65,36.05,413344.0,33.669,33.9512,33.528,33.9042,413344.0
2024-04-19 09:40:00,36.06,36.26,36.05,36.2,115233.0,33.9136,34.1017,33.9042,34.0452,115233.0
2024-04-19 09:50:00,36.19,36.28,36.07,36.27,91807.0,34.0358,34.1205,33.923,34.1111,91807.0
2024-04-19 10:00:00,36.27,36.4,36.23,36.39,122080.0,34.1111,34.2333,34.0734,34.2239,122080.0
2024-04-19 10:10:00,36.39,36.4,36.27,36.38,121870.0,34.2239,34.2333,34.1111,34.2145,121870.0
2024-04-19 10:20:00,36.38,36.5,36.35,36.46,143294.0,34.2145,34.3274,34.1863,34.2898,143294.0
2024-04-19 10:30:00,36.46,36.5,36.38,36.4,121613.0,34.2898,34.3274,34.2145,34.2333,121613.0
2024-04-19 10:40:00,36.4,36.55,36.35,36.47,101480.0,34.2333,34.3744,34.1863,34.2992,101480.0
2024-04-19 10:50:00,36.47,36.55,36.39,36.4,108247.0,34.2992,34.3744,34.2239,34.2333,108247.0
2024-04-19 11:00:00,36.4,36.6,36.35,36.55,87115.0,34.2333,34.4214,34.1863,34.3744,87115.0
2024-04-19 11:10:00,36.55,36.62,36.53,36.59,108086.0,34.3744,34.4402,34.3556,34.412,108086.0
2024-04-19 11:20:00,36.59,36.65,36.55,36.61,361879.0,34.412,34.4684,34.3744,34.4308,361879.0
2024-04-19 11:30:00,36.6,36.61,36.46,36.58,94980.0,34.4214,34.4308,34.2898,34.4026,94980.0
2024-04-19 11:40:00,36.58,36.65,36.51,36.62,120720.0,34.4026,34.4684,34.3368,34.4402,120720.0
2024-04-19 11:50:00,36.63,36.64,36.56,36.61,106658.0,34.4496,34.459,34.3838,34.4308,106658.0
2024-04-19 12:00:00,36.61,36.7,36.6,36.61,101092.0,34.4308,34.5155,34.4214,34.4308,101092.0
2024-04-19 12:10:00,36.61,36.62,36.44,36.44,75925.0,34.4308,34.4402,34.2709,34.2709,75925.0
2024-04-19 12:20:00,36.43,36.47,36.38,36.41,332842.0,34.2615,34.2992,34.2145,34.2427,332842.0
2024-04-19 12:30:00,36.41,36.46,36.4,36.41,94159.0,34.2427,34.2898,34.2333,34.2427,94159.0
2024-04-19 12:40:00,36.41,36.57,36.4,36.51,113006.0,34.2427,34.3932,34.2333,34.3368,113006.0
2024-04-19 12:50:00,36.52,36.64,36.51,36.63,132033.0,34.3462,34.459,34.3368,34.4496,132033.0
2024-04-19 13:00:00,36.63,36.74,36.62,36.73,99962.0,34.4496,34.5531,34.4402,34.5437,99962.0
2024-04-19 13:10:00,36.73,36.75,36.65,36.7,159873.0,34.5437,34.5625,34.4684,34.5155,159873.0
2024-04-19 13:20:00,36.7,36.72,36.62,36.62,108776.0,34.5155,34.5343,34.4402,34.4402,108776.0
2024-04-19 13:30:00,36.63,36.68,36.59,36.6,264268.0,34.4496,34.4967,34.412,34.4214,264268.0
2024-04-19 13:40:00,36.61,36.71,36.59,36.7,109675.0,34.4308,34.5249,34.412,34.5155,109675.0
2024-04-19 13:50:00,36.71,36.77,36.67,36.7,89704.0,34.5249,34.5813,34.4873,34.5155,89704.0
2024-04-19 14:00:00,36.7,36.7,36.53,36.61,323726.0,34.5155,34.5155,34.3556,34.4308,323726.0
2024-04-19 14:10:00,36.61,36.63,36.53,36.6,246704.0,34.4308,34.4496,34.3556,34.4214,246704.0
2024-04-19 14:20:00,36.6,36.6,36.43,36.44,171694.0,34.4214,34.4214,34.2615,34.2709,171694.0
2024-04-19 14:30:00,36.44,36.53,36.43,36.47,151575.0,34.2709,34.3556,34.2615,34.2992,151575.0
2024-04-19 14:40:00,36.47,36.51,36.41,36.48,136504.0,34.2992,34.3368,34.2427,34.3086,136504.0
2024-04-19 14:50:00,36.48,36.55,36.43,36.54,146246.0,34.3086,34.3744,34.2615,34.365,146246.0
2024-04-19 15:00:00,36.54,36.59,36.49,36.51,193556.0,34.365,34.412,34.318,34.3368,193556.0
2024-04-19 15:10:00,36.5,36.61,36.48,36.51,209578.0,34.3274,34.4308,34.3086,34.3368,209578.0
2024-04-19 15:20:00,36.5,36.56,36.43,36.5,189398.0,34.3274,34.3838,34.2615,34.3274,189398.0
2024-04-19 15:30:00,36.49,36.57,36.45,36.5,325232.0,34.318,34.3932,34.2804,34.3274,325232.0
2024-04-19 15:40:00,36.5,36.7,36.49,36.65,441868.0,34.3274,34.5155,34.318,34.4684,441868.0
2024-04-19 15:50:00,36.64,36.84,36.57,36.83,1124856.0,34.459,34.6471,34.3932,34.6377,1124856.0
2024-04-22 09:30:00,35.84,36.87,35.84,36.8,774093.0,33.7067,34.6754,33.7067,34.6095,774093.0
2024-04-22 09:40:00,36.78,36.84,36.43,36.78,280973.0,34.5907,34.6471,34.2615,34.5907,280973.0
2024-04-22 09:50:00,36.78,36.93,36.67,36.82,276329.0,34.5907,34.7318,34.4873,34.6283,276329.0
2024-04-22 10:00:00,36.83,37.07,36.73,37.01,497190.0,34.6377,34.8634,34.5437,34.807,497190.0
2024-04-22 10:10:00,37.02,37.25,37.01,37.15,277822.0,34.8164,35.0327,34.807,34.9387,277822.0
2024-04-22 10:20:00,37.15,37.25,37.07,37.15,198695.0,34.9387,35.0327,34.8634,34.9387,198695.0
2024-04-22 10:30:00,37.14,37.31,37.11,37.3,279335.0,34.9293,35.0892,34.9011,35.0798,279335.0
2024-04-22 10:40:00,37.29,37.32,37.21,37.26,199844.0,35.0704,35.0986,34.9951,35.0421,199844.0
2024-04-22 10:50:00,37.26,37.32,37.2,37.22,186454.0,35.0421,35.0986,34.9857,35.0045,186454.0
2024-04-22 11:00:00,37.23,37.43,37.2,37.42,119026.0,35.0139,35.202,34.9857,35.1926,119026.0
2024-04-22 11:10:00,37.41,37.63,37.41,37.57,183636.0,35.1832,35.3901,35.1832,35.3337,183636.0
2024-04-22 11:20:00,37.57,37.66,37.54,37.66,155693.0,35.3337,35.4183,35.3055,35.4183,155693.0
2024-04-22 11:30:00,37.66,37.73,37.6,37.71,128421.0,35.4183,35.4842,35.3619,35.4654,128421.0
2024-04-22 11:40:00,37.71,37.74,37.62,37.68,178301.0,35.4654,35.4936,35.3807,35.4371,178301.0
2024-04-22 11:50:00,37.68,37.88,37.67,37.86,349210.0,35.4371,35.6252,35.4277,35.6064,349210.0
2024-04-22 12:00:00,37.86,37.89,37.76,37.89,119275.0,35.6064,35.6346,35.5124,35.6346,119275.0
2024-04-22 12:10:00,37.89,37.94,37.87,37.93,100180.0,35.6346,35.6817,35.6158,35.6723,100180.0
2024-04-22 12:20:00,37.93,38.08,37.91,38.05,211260.0,35.6723,35.8133,35.6534,35.7851,211260.0
2024-04-22 12:30:00,38.05,38.14,37.96,38.13,226753.0,35.7851,35.8698,35.7005,35.8604,226753.0
2024-04-22 12:40:00,38.14,38.23,38.07,38.2,142607.0,35.8698,35.9544,35.8039,35.9262,142607.0
2024-04-22 12:50:00,38.2,38.24,38.1,38.23,165492.0,35.9262,35.9638,35.8321,35.9544,165492.0
2024-04-22 13:00:00,38.22,38.29,38.0,38.2,207321.0,35.945,36.0108,35.7381,35.9262,207321.0
2024-04-22 13:10:00,38.2,38.25,38.09,38.14,172027.0,35.9262,35.9732,35.8227,35.8698,172027.0
2024-04-22 13:20:00,38.15,38.21,38.12,38.19,203138.0,35.8792,35.9356,35.8509,35.9168,203138.0
2024-04-22 13:30:00,38.19,38.24,38.15,38.19,117488.0,35.9168,35.9638,35.8792,35.9168,117488.0
2024-04-22 13:40:00,38.18,38.2,38.16,38.17,108573.0,35.9074,35.9262,35.8886,35.898,108573.0
2024-04-22 13:50:00,38.17,38.26,38.15,38.21,185013.0,35.898,35.9826,35.8792,35.9356,185013.0
2024-04-22 14:00:00,38.2,38.22,38.16,38.16,106955.0,35.9262,35.945,35.8886,35.8886,106955.0
2024-04-22 14:10:00,38.17,38.28,38.15,38.27,178695.0,35.898,36.0014,35.8792,35.992,178695.0
2024-04-22 14:20:00,38.28,38.3,38.2,38.2,133282.0,36.0014,36.0202,35.9262,35.9262,133282.0
2024-04-22 14:30:00,38.2,38.22,38.16,38.16,194216.0,35.9262,35.945,35.8886,35.8886,194216.0
2024-04-22 14:40:00,38.16,38.19,38.1,38.12,284982.0,35.8886,35.9168,35.8321,35.8509,284982.0
2024-04-22 14:50:00,38.12,38.18,38.06,38.18,219188.0,35.8509,35.9074,35.7945,35.9074,219188.0
2024-04-22 15:00:00,38.18,38.18,38.12,38.14,141149.0,35.9074,35.9074,35.8509,35.8698,141149.0
2024-04-22 15:10:00,38.14,38.16,38.11,38.13,155728.0,35.8698,35.8886,35.8415,35.8604,155728.0
2024-04-22 15:20:00,38.12,38.13,38.07,38.12,308798.0,35.8509,35.8604,35.8039,35.8509,308798.0
2024-04-22 15:30:00,38.12,38.12,37.92,37.95,329537.0,35.8509,35.8509,35.6629,35.6911,329537.0
2024-04-22 15:40:00,37.95,38.04,37.92,38.03,467805.0,35.6911,35.7757,35.6629,35.7663,467805.0
2024-04-22 15:50:00,38.03,38.09,37.95,38.04,875712.0,35.7663,35.8227,35.6911,35.7757,875712.0
2024-04-23 09:30:00,37.98,38.25,37.8,38.23,227330.0,35.7193,35.9732,35.55,35.9544,227330.0
2024-04-23 09:40:00,38.24,38.45,38.21,38.45,232545.0,35.9638,36.1613,35.9356,36.1613,232545.0
2024-04-23 09:50:00,38.45,38.54,38.38,38.54,127892.0,36.1613,36.2459,36.0955,36.2459,127892.0
2024-04-23 10:00:00,38.54,38.57,38.41,38.42,130293.0,36.2459,36.2742,36.1237,36.1331,130293.0
2024-04-23 10:10:00,38.43,38.6,38.41,38.54,181150.0,36.1425,36.3024,36.1237,36.2459,181150.0
2024-04-23 10:20:00,38.55,38.68,38.5,38.68,116934.0,36.2554,36.3776,36.2083,36.3776,116934.0
2024-04-23 10:30:00,38.67,38.7,38.63,38.68,137816.0,36.3682,36.3964,36.3306,36.3776,137816.0
2024-04-23 10:40:00,38.68,38.68,38.59,38.64,102739.0,36.3776,36.3776,36.293,36.34,102739.0
2024-04-23 10:50:00,38.63,38.77,38.62,38.75,122131.0,36.3306,36.4623,36.3212,36.4434,122131.0
2024-04-23 11:00:00,38.75,38.82,38.69,38.73,111774.0,36.4434,36.5093,36.387,36.4246,111774.0
2024-04-23 11:10:00,38.72,38.83,38.72,38.81,155372.0,36.4152,36.5187,36.4152,36.4999,155372.0
2024-04-23 11:20:00,38.82,38.84,38.77,38.83,96189.0,36.5093,36.5281,36.4623,36.5187,96189.0
2024-04-23 11:30:00,38.83,38.88,38.8,38.85,89486.0,36.5187,36.5657,36.4905,36.5375,89486.0
2024-04-23 11:40:00,38.84,38.87,38.79,38.84,156178.0,36.5281,36.5563,36.4811,36.5281,156178.0
2024-04-23 11:50:00,38.84,38.85,38.77,38.82,108457.0,36.5281,36.5375,36.4623,36.5093,108457.0
2024-04-23 12:00:00,38.82,38.89,38.8,38.84,135561.0,36.5093,36.5751,36.4905,36.5281,135561.0
2024-04-23 12:10:00,38.85,38.92,38.83,38.86,277539.0,36.5375,36.6033,36.5187,36.5469,277539.0
2024-04-23 12:20:00,38.87,38.91,38.86,38.89,124654.0,36.5563,36.5939,36.5469,36.5751,124654.0
2024-04-23 12:30:00,38.9,38.97,38.86,38.97,293706.0,36.5845,36.6504,36.5469,36.6504,293706.0
2024-04-23 12:40:00,38.97,38.97,38.92,38.95,82129.0,36.6504,36.6504,36.6033,36.6315,82129.0
2024-04-23 12:50:00,38.95,38.99,38.93,38.96,102316.0,36.6315,36.6692,36.6127,36.6409,102316.0
2024-04-23 13:00:00,38.96,39.0,38.91,38.98,118034.0,36.6409,36.6786,36.5939,36.6598,118034.0
2024-04-23 13:10:00,38.98,39.01,38.88,38.88,290595.0,36.6598,36.688,36.5657,36.5657,290595.0
2024-04-23 13:20:00,38.89,39.01,38.88,39.01,146311.0,36.5751,36.688,36.5657,36.688,146311.0
2024-04-23 13:30:00,39.01,39.03,38.97,39.01,176394.0,36.688,36.7068,36.6504,36.688,176394.0
2024-04-23 13:40:00,39.01,39.09,39.0,39.08,160704.0,36.688,36.7632,36.6786,36.7538,160704.0
2024-04-23 13:50:00,39.07,39.17,39.04,39.16,490834.0,36.7444,36.8384,36.7162,36.829,490834.0
2024-04-23 14:00:00,39.15,39.2,39.13,39.16,174147.0,36.8196,36.8667,36.8008,36.829,174147.0
2024-04-23 14:10:00,39.15,39.17,39.01,39.04,301806.0,36.8196,36.8384,36.688,36.7162,301806.0
2024-04-23 14:20:00,39.04,39.06,38.93,39.0,206167.0,36.7162,36.735,36.6127,36.6786,206167.0
2024-04-23 14:30:00,38.99,39.0,38.91,38.99,158178.0,36.6692,36.6786,36.5939,36.6692,158178.0
2024-04-23 14:40:00,38.98,39.02,38.93,38.95,202674.0,36.6598,36.6974,36.6127,36.6315,202674.0
2024-04-23 14:50:00,38.95,38.98,38.88,38.91,158782.0,36.6315,36.6598,36.5657,36.5939,158782.0
2024-04-23 15:00:00,38.91,38.93,38.87,38.89,175783.0,36.5939,36.6127,36.5563,36.5751,175783.0
2024-04-23 15:10:00,38.89,38.89,38.82,38.89,162977.0,36.5751,36.5751,36.5093,36.5751,162977.0
2024-04-23 15:20:00,38.88,38.93,38.84,38.9,263131.0,36.5657,36.6127,36.5281,36.5845,263131.0
2024-04-23 15:30:00,38.89,38.98,38.88,38.9,241203.0,36.5751,36.6598,36.5657,36.5845,241203.0
2024-04-23 15:40:00,38.9,38.91,38.76,38.83,476319.0,36.5845,36.5939,36.4529,36.5187,476319.0
2024-04-23 15:50:00,38.83,38.89,38.78,38.85,1176235.0,36.5187,36.5751,36.4717,36.5375,1176235.0
2024-04-24 09:30:00,38.58,38.84,38.41,38.76,260978.0,36.2836,36.5281,36.1237,36.4529,260978.0
2024-04-24 09:40:00,38.76,38.82,38.59,38.82,193457.0,36.4529,36.5093,36.293,36.5093,193457.0
2024-04-24 09:50:00,38.82,39.0,38.8,38.99,189285.0,36.5093,36.6786,36.4905,36.6692,189285.0
2024-04-24 10:00:00,39.0,39.12,38.93,39.12,199200.0,36.6786,36.7914,36.6127,36.7914,199200.0
2024-04-24 10:10:00,39.13,39.18,39.07,39.12,97471.0,36.8008,36.8479,36.7444,36.7914,97471.0
2024-04-24 10:20:00,39.12,39.21,39.08,39.1,89658.0,36.7914,36.8761,36.7538,36.7726,89658.0
2024-04-24 10:30:00,39.1,39.13,38.99,39.03,174267.0,36.7726,36.8008,36.6692,36.7068,174267.0
2024-04-24 10:40:00,39.02,39.04,38.82,38.84,185556.0,36.6974,36.7162,36.5093,36.5281,185556.0
2024-04-24 10:50:00,38.86,38.92,38.84,38.88,98277.0,36.5469,36.6033,36.5281,36.5657,98277.0
2024-04-24 11:00:00,38.89,38.91,38.82,38.84,98707.0,36.5751,36.5939,36.5093,36.5281,98707.0
2024-04-24 11:10:00,38.84,38.9,38.81,38.89,96237.0,36.5281,36.5845,36.4999,36.5751,96237.0
2024-04-24 11:20:00,38.89,38.91,38.82,38.91,131289.0,36.5751,36.5939,36.5093,36.5939,131289.0
2024-04-24 11:30:00,38.9,38.93,38.86,38.91,63187.0,36.5845,36.6127,36.5469,36.5939,63187.0
2024-04-24 11:40:00,38.91,38.92,38.79,38.8,109822.0,36.5939,36.6033,36.4811,36.4905,109822.0
2024-04-24 11:50:00,38.79,38.8,38.71,38.73,136251.0,36.4811,36.4905,36.4058,36.4246,136251.0
2024-04-24 12:00:00,38.72,38.82,38.71,38.8,59286.0,36.4152,36.5093,36.4058,36.4905,59286.0
2024-04-24 12:10:00,38.8,38.86,38.74,38.86,79494.0,36.4905,36.5469,36.434,36.5469,79494.0
2024-04-24 12:20:00,38.86,38.88,38.8,38.83,82335.0,36.5469,36.5657,36.4905,36.5187,82335.0
2024-04-24 12:30:00,38.84,38.84,38.71,38.73,108141.0,36.5281,36.5281,36.4058,36.4246,108141.0
2024-04-24 12:40:00,38.73,38.77,38.71,38.77,65042.0,36.4246,36.4623,36.4058,36.4623,65042.0
2024-04-24 12:50:00,38.77,38.8,38.74,38.78,90934.0,36.4623,36.4905,36.434,36.4717,90934.0
2024-04-24 13:00:00,38.77,38.82,38.73,38.8,89863.0,36.4623,36.5093,36.4246,36.4905,89863.0
2024-04-24 13:10:00,38.8,38.85,38.76,38.77,64111.0,36.4905,36.5375,36.4529,36.4623,64111.0
2024-04-24 13:20:00,38.77,38.8,38.75,38.76,60728.0,36.4623,36.4905,36.4434,36.4529,60728.0
2024-04-24 13:30:00,38.76,38.77,38.69,38.73,90165.0,36.4529,36.4623,36.387,36.4246,90165.0
2024-04-24 13:40:00,38.73,38.77,38.72,38.72,67375.0,36.4246,36.4623,36.4152,36.4152,67375.0
2024-04-24 13:50:00,38.72,38.73,38.65,38.69,116113.0,36.4152,36.4246,36.3494,36.387,116113.0
2024-04-24 14:00:00,38.69,38.69,38.57,38.63,141354.0,36.387,36.387,36.2742,36.3306,141354.0
2024-04-24 14:10:00,38.63,38.64,38.51,38.57,208429.0,36.3306,36.34,36.2177,36.2742,208429.0
2024-04-24 14:20:00,38.57,38.62,38.52,38.6,169313.0,36.2742,36.3212,36.2271,36.3024,169313.0
2024-04-24 14:30:00,38.61,38.74,38.6,38.73,131694.0,36.3118,36.434,36.3024,36.4246,131694.0
2024-04-24 14:40:00,38.74,38.78,38.71,38.72,93266.0,36.434,36.4717,36.4058,36.4152,93266.0
2024-04-24 14:50:00,38.71,38.76,38.7,38.74,86212.0,36.4058,36.4529,36.3964,36.434,86212.0
2024-04-24 15:00:00,38.75,38.82,38.69,38.8,95252.0,36.4434,36.5093,36.387,36.4905,95252.0
2024-04-24 15:10:00,38.8,38.83,38.78,38.83,106451.0,36.4905,36.5187,36.4717,36.5187,106451.0
2024-04-24 15:20:00,38.83,38.89,38.82,38.87,102304.0,36.5187,36.5751,36.5093,36.5563,102304.0
2024-04-24 15:30:00,38.86,38.9,38.8,38.83,125466.0,36.5469,36.5845,36.4905,36.5187,125466.0
2024-04-24 15:40:00,38.83,38.84,38.77,38.78,183167.0,36.5187,36.5281,36.4623,36.4717,183167.0
2024-04-24 15:50:00,38.78,38.91,38.76,38.78,703024.0,36.4717,36.5939,36.4529,36.4717,703024.0
2024-04-25 09:30:00,38.63,38.79,38.38,38.38,220527.0,36.3306,36.4811,36.0955,36.0955,220527.0
2024-04-25 09:40:00,38.37,38.38,38.06,38.09,136322.0,36.0861,36.0955,35.7945,35.8227,136322.0
2024-04-25 09:50:00,38.08,38.13,37.98,38.03,116304.0,35.8133,35.8604,35.7193,35.7663,116304.0
2024-04-25 10:00:00,38.02,38.02,37.75,37.79,105445.0,35.7569,35.7569,35.503,35.5406,105445.0
2024-04-25 10:10:00,37.79,38.07,37.77,38.05,333039.0,35.5406,35.8039,35.5218,35.7851,333039.0
2024-04-25 10:20:00,38.06,38.12,37.97,38.02,129248.0,35.7945,35.8509,35.7099,35.7569,129248.0
2024-04-25 10:30:00,38.03,38.12,38.01,38.11,76423.0,35.7663,35.8509,35.7475,35.8415,76423.0
2024-04-25 10:40:00,38.11,38.12,37.98,37.98,95138.0,35.8415,35.8509,35.7193,35.7193,95138.0
2024-04-25 10:50:00,37.99,38.01,37.93,37.98,92019.0,35.7287,35.7475,35.6723,35.7193,92019.0
2024-04-25 11:00:00,37.97,38.0,37.89,37.94,54942.0,35.7099,35.7381,35.6346,35.6817,54942.0
2024-04-25 11:10:00,37.93,37.93,37.83,37.9,73961.0,35.6723,35.6723,35.5782,35.644,73961.0
2024-04-25 11:20:00,37.89,37.9,37.84,37.87,173100.0,35.6346,35.644,35.5876,35.6158,173100.0
2024-04-25 11:30:00,37.87,37.88,37.77,37.82,278026.0,35.6158,35.6252,35.5218,35.5688,278026.0
2024-04-25 11:40:00,37.82,37.95,37.79,37.93,271994.0,35.5688,35.6911,35.5406,35.6723,271994.0
2024-04-25 11:50:00,37.94,38.01,37.92,37.98,82197.0,35.6817,35.7475,35.6629,35.7193,82197.0
2024-04-25 12:00:00,37.97,37.99,37.92,37.94,50785.0,35.7099,35.7287,35.6629,35.6817,50785.0
2024-04-25 12:10:00,37.95,37.95,37.78,37.82,322577.0,35.6911,35.6911,35.5312,35.5688,322577.0
2024-04-25 12:20:00,37.82,37.85,37.76,37.8,147248.0,35.5688,35.597,35.5124,35.55,147248.0
2024-04-25 12:30:00,37.8,37.9,37.78,37.8,98282.0,35.55,35.644,35.5312,35.55,98282.0
2024-04-25 12:40:00,37.79,37.8,37.75,37.77,41075.0,35.5406,35.55,35.503,35.5218,41075.0
2024-04-25 12:50:00,37.78,37.84,37.77,37.81,59824.0,35.5312,35.5876,35.5218,35.5594,59824.0
2024-04-25 13:00:00,37.81,37.88,37.79,37.82,70320.0,35.5594,35.6252,35.5406,35.5688,70320.0
2024-04-25 13:10:00,37.83,37.83,37.75,37.79,40479.0,35.5782,35.5782,35.503,35.5406,40479.0
2024-04-25 13:20:00,37.78,37.8,37.74,37.8,57916.0,35.5312,35.55,35.4936,35.55,57916.0
2024-04-25 13:30:00,37.79,37.91,37.78,37.91,74274.0,35.5406,35.6534,35.5312,35.6534,74274.0
2024-04-25 13:40:00,37.91,37.93,37.88,37.91,78249.0,35.6534,35.6723,35.6252,35.6534,78249.0
2024-04-25 13:50:00,37.91,37.99,37.89,37.91,67530.0,35.6534,35.7287,35.6346,35.6534,67530.0
2024-04-25 14:00:00,37.91,37.92,37.89,37.9,75776.0,35.6534,35.6629,35.6346,35.644,75776.0
2024-04-25 14:10:00,37.9,37.9,37.85,37.86,282726.0,35.644,35.644,35.597,35.6064,282726.0
2024-04-25 14:20:00,37.87,37.88,37.76,37.76,71723.0,35.6158,35.6252,35.5124,35.5124,71723.0
2024-04-25 14:30:00,37.76,37.85,37.76,37.84,140073.0,35.5124,35.597,35.5124,35.5876,140073.0
2024-04-25 14:40:00,37.83,37.91,37.8,37.91,136315.0,35.5782,35.6534,35.55,35.6534,136315.0
2024-04-25 14:50:00,37.91,37.95,37.88,37.91,104874.0,35.6534,35.6911,35.6252,35.6534,104874.0
2024-04-25 15:00:00,37.91,38.05,37.89,38.05,395757.0,35.6534,35.7851,35.6346,35.7851,395757.0
2024-04-25 15:10:00,38.05,38.17,38.04,38.16,95590.0,35.7851,35.898,35.7757,35.8886,95590.0
2024-04-25 15:20:00,38.16,38.22,38.14,38.19,77158.0,35.8886,35.945,35.8698,35.9168,77158.0
2024-04-25 15:30:00,38.19,38.2,38.1,38.14,110916.0,35.9168,35.9262,35.8321,35.8698,110916.0
2024-04-25 15:40:00,38.14,38.14,38.01,38.03,149656.0,35.8698,35.8698,35.7475,35.7663,149656.0
2024-04-25 15:50:00,38.02,38.08,37.95,37.98,599793.0,35.7569,35.8133,35.6911,35.7193,599793.0
2024-04-26 09:30:00,37.93,38.3,37.88,38.26,138626.0,35.6723,36.0202,35.6252,35.9826,138626.0
2024-04-26 09:40:00,38.28,38.4,38.26,38.33,114534.0,36.0014,36.1143,35.9826,36.0484,114534.0
2024-04-26 09:50:00,38.32,38.43,38.3,38.43,59298.0,36.039,36.1425,36.0202,36.1425,59298.0
2024-04-26 10:00:00,38.43,38.54,38.36,38.47,68066.0,36.1425,36.2459,36.0767,36.1801,68066.0
2024-04-26 10:10:00,38.48,38.55,38.46,38.5,46364.0,36.1895,36.2554,36.1707,36.2083,46364.0
2024-04-26 10:20:00,38.5,38.52,38.43,38.45,49285.0,36.2083,36.2271,36.1425,36.1613,49285.0
2024-04-26 10:30:00,38.45,38.49,38.4,38.41,46618.0,36.1613,36.1989,36.1143,36.1237,46618.0
2024-04-26 10:40:00,38.4,38.41,38.25,38.25,73777.0,36.1143,36.1237,35.9732,35.9732,73777.0
2024-04-26 10:50:00,38.24,38.31,38.22,38.26,39167.0,35.9638,36.0296,35.945,35.9826,39167.0
2024-04-26 11:00:00,38.26,38.33,38.21,38.21,35588.0,35.9826,36.0484,35.9356,35.9356,35588.0
2024-04-26 11:10:00,38.21,38.24,38.16,38.24,131767.0,35.9356,35.9638,35.8886,35.9638,131767.0
2024-04-26 11:20:00,38.23,38.28,38.22,38.25,55984.0,35.9544,36.0014,35.945,35.9732,55984.0
2024-04-26 11:30:00,38.25,38.25,38.17,38.2,46613.0,35.9732,35.9732,35.898,35.9262,46613.0
2024-04-26 11:40:00,38.2,38.33,38.2,38.29,110631.0,35.9262,36.0484,35.9262,36.0108,110631.0
2024-04-26 11:50:00,38.29,38.32,38.27,38.3,44918.0,36.0108,36.039,35.992,36.0202,44918.0
2024-04-26 12:00:00,38.31,38.35,38.27,38.33,24524.0,36.0296,36.0673,35.992,36.0484,24524.0
2024-04-26 12:10:00,38.33,38.39,38.33,38.38,16069.0,36.0484,36.1049,36.0484,36.0955,16069.0
2024-04-26 12:20:00,38.37,38.43,38.36,38.43,41300.0,36.0861,36.1425,36.0767,36.1425,41300.0
2024-04-26 12:30:00,38.44,38.44,38.38,38.41,26666.0,36.1519,36.1519,36.0955,36.1237,26666.0
2024-04-26 12:40:00,38.41,38.46,38.4,38.43,42270.0,36.1237,36.1707,36.1143,36.1425,42270.0
2024-04-26 12:50:00,38.42,38.44,38.39,38.41,25567.0,36.1331,36.1519,36.1049,36.1237,25567.0
2024-04-26 13:00:00,38.41,38.44,38.39,38.4,22595.0,36.1237,36.1519,36.1049,36.1143,22595.0
2024-04-26 13:10:00,38.4,38.42,38.37,38.4,40195.0,36.1143,36.1331,36.0861,36.1143,40195.0
2024-04-26 13:20:00,38.4,38.43,38.37,38.41,46453.0,36.1143,36.1425,36.0861,36.1237,46453.0
2024-04-26 13:30:00,38.4,38.47,38.38,38.42,31799.0,36.1143,36.1801,36.0955,36.1331,31799.0
2024-04-26 13:40:00,38.42,38.43,38.38,38.39,44813.0,36.1331,36.1425,36.0955,36.1049,44813.0
2024-04-26 13:50:00,38.4,38.5,38.39,38.46,164073.0,36.1143,36.2083,36.1049,36.1707,164073.0
2024-04-26 14:00:00,38.45,38.47,38.43,38.43,42451.0,36.1613,36.1801,36.1425,36.1425,42451.0
2024-04-26 14:10:00,38.43,38.46,38.39,38.42,59012.0,36.1425,36.1707,36.1049,36.1331,59012.0
2024-04-26 14:20:00,38.41,38.42,38.36,38.4,77145.0,36.1237,36.1331,36.0767,36.1143,77145.0
2024-04-26 14:30:00,38.4,38.41,38.34,38.41,53198.0,36.1143,36.1237,36.0579,36.1237,53198.0
2024-04-26 14:40:00,38.42,38.44,38.39,38.42,34281.0,36.1331,36.1519,36.1049,36.1331,34281.0
2024-04-26 14:50:00,38.43,38.44,38.37,38.41,40854.0,36.1425,36.1519,36.0861,36.1237,40854.0
2024-04-26 15:00:00,38.41,38.42,38.38,38.39,47348.0,36.1237,36.1331,36.0955,36.1049,47348.0
2024-04-26 15:10:00,38.4,38.42,38.32,38.34,54040.0,36.1143,36.1331,36.039,36.0579,54040.0
2024-04-26 15:20:00,38.33,38.34,38.28,38.31,73007.0,36.0484,36.0579,36.0014,36.0296,73007.0
2024-04-26 15:30:00,38.3,38.31,38.22,38.23,80865.0,36.0202,36.0296,35.945,35.9544,80865.0
2024-04-26 15:40:00,38.23,38.25,38.17,38.22,161132.0,35.9544,35.9732,35.898,35.945,161132.0
2024-04-26 15:50:00,38.22,38.25,38.15,38.17,507449.0,35.945,35.9732,35.8792,35.898,507449.0
2024-04-29 09:30:00,38.29,38.54,38.28,38.48,107394.0,36.0108,36.2459,36.0014,36.1895,107394.0
2024-04-29 09:40:00,38.46,38.47,38.27,38.32,52058.0,36.1707,36.1801,35.992,36.039,52058.0
2024-04-29 09:50:00,38.33,38.35,38.25,38.28,36107.0,36.0484,36.0673,35.9732,36.0014,36107.0
2024-04-29 10:00:00,38.28,38.34,38.26,38.26,98443.0,36.0014,36.0579,35.9826,35.9826,98443.0
2024-04-29 10:10:00,38.26,38.37,38.22,38.31,165292.0,35.9826,36.0861,35.945,36.0296,165292.0
2024-04-29 10:20:00,38.32,38.35,38.25,38.26,94294.0,36.039,36.0673,35.9732,35.9826,94294.0
2024-04-29 10:30:00,38.26,38.34,38.23,38.3,60703.0,35.9826,36.0579,35.9544,36.0202,60703.0
2024-04-29 10:40:00,38.29,38.3,38.22,38.25,66923.0,36.0108,36.0202,35.945,35.9732,66923.0
2024-04-29 10:50:00,38.25,38.31,38.16,38.31,225928.0,35.9732,36.0296,35.8886,36.0296,225928.0
2024-04-29 11:00:00,38.3,38.41,38.29,38.35,65598.0,36.0202,36.1237,36.0108,36.0673,65598.0
2024-04-29 11:10:00,38.36,38.38,38.28,38.3,58155.0,36.0767,36.0955,36.0014,36.0202,58155.0
2024-04-29 11:20:00,38.3,38.37,38.3,38.34,54912.0,36.0202,36.0861,36.0202,36.0579,54912.0
2024-04-29 11:30:00,38.33,38.34,38.25,38.26,44085.0,36.0484,36.0579,35.9732,35.9826,44085.0
2024-04-29 11:40:00,38.25,38.28,38.23,38.26,29580.0,35.9732,36.0014,35.9544,35.9826,29580.0
2024-04-29 11:50:00,38.26,38.29,38.25,38.27,75487.0,35.9826,36.0108,35.9732,35.992,75487.0
2024-04-29 12:00:00,38.27,38.34,38.26,38.34,45100.0,35.992,36.0579,35.9826,36.0579,45100.0
2024-04-29 12:10:00,38.33,38.37,38.32,38.36,252798.0,36.0484,36.0861,36.039,36.0767,252798.0
2024-04-29 12:20:00,38.37,38.4,38.35,38.37,64171.0,36.0861,36.1143,36.0673,36.0861,64171.0
2024-04-29 12:30:00,38.37,38.46,38.37,38.44,66184.0,36.0861,36.1707,36.0861,36.1519,66184.0
2024-04-29 12:40:00,38.44,38.45,38.35,38.38,49438.0,36.1519,36.1613,36.0673,36.0955,49438.0
2024-04-29 12:50:00,38.37,38.37,38.32,38.33,22786.0,36.0861,36.0861,36.039,36.0484,22786.0
2024-04-29 13:00:00,38.33,38.36,38.32,38.35,51043.0,36.0484,36.0767,36.039,36.0673,51043.0
2024-04-29 13:10:00,38.36,38.37,38.3,38.32,165280.0,36.0767,36.0861,36.0202,36.039,165280.0
2024-04-29 13:20:00,38.32,38.34,38.29,38.31,83493.0,36.039,36.0579,36.0108,36.0296,83493.0
2024-04-29 13:30:00,38.32,38.34,38.28,38.32,47128.0,36.039,36.0579,36.0014,36.039,47128.0
2024-04-29 13:40:00,38.32,38.33,38.25,38.28,71042.0,36.039,36.0484,35.9732,36.0014,71042.0
2024-04-29 13:50:00,38.28,38.3,38.26,38.27,66585.0,36.0014,36.0202,35.9826,35.992,66585.0
2024-04-29 14:00:00,38.27,38.29,38.24,38.27,84225.0,35.992,36.0108,35.9638,35.992,84225.0
2024-04-29 14:10:00,38.27,38.27,38.2,38.27,138215.0,35.992,35.992,35.9262,35.992,138215.0
2024-04-29 14:20:00,38.26,38.3,38.23,38.29,247036.0,35.9826,36.0202,35.9544,36.0108,247036.0
2024-04-29 14:30:00,38.3,38.31,38.21,38.24,156235.0,36.0202,36.0296,35.9356,35.9638,156235.0
2024-04-29 14:40:00,38.25,38.3,38.25,38.3,30449.0,35.9732,36.0202,35.9732,36.0202,30449.0
2024-04-29 14:50:00,38.3,38.32,38.27,38.3,41780.0,36.0202,36.039,35.992,36.0202,41780.0
2024-04-29 15:00:00,38.3,38.3,38.03,38.08,114658.0,36.0202,36.0202,35.7663,35.8133,114658.0
2024-04-29 15:10:00,38.09,38.13,38.07,38.11,118491.0,35.8227,35.8604,35.8039,35.8415,118491.0
2024-04-29 15:20:00,38.11,38.16,38.06,38.11,64907.0,35.8415,35.8886,35.7945,35.8415,64907.0
2024-04-29 15:30:00,38.11,38.18,38.1,38.12,138225.0,35.8415,35.9074,35.8321,35.8509,138225.0
2024-04-29 15:40:00,38.12,38.21,38.11,38.14,383709.0,35.8509,35.9356,35.8415,35.8698,383709.0
2024-04-29 15:50:00,38.14,38.33,38.13,38.32,683840.0,35.8698,36.0484,35.8604,36.039,683840.0
2024-04-30 09:30:00,38.01,38.17,37.76,38.07,118558.0,35.7475,35.898,35.5124,35.8039,118558.0
2024-04-30 09:40:00,38.07,38.16,38.04,38.11,24716.0,35.8039,35.8886,35.7757,35.8415,24716.0
2024-04-30 09:50:00,38.11,38.15,37.97,38.04,27431.0,35.8415,35.8792,35.7099,35.7757,27431.0
2024-04-30 10:00:00,38.04,38.15,38.01,38.09,41128.0,35.7757,35.8792,35.7475,35.8227,41128.0
2024-04-30 10:10:00,38.09,38.11,38.01,38.03,199853.0,35.8227,35.8415,35.7475,35.7663,199853.0
2024-04-30 10:20:00,38.05,38.08,37.93,37.95,101156.0,35.7851,35.8133,35.6723,35.6911,101156.0
2024-04-30 10:30:00,37.94,37.96,37.87,37.93,76992.0,35.6817,35.7005,35.6158,35.6723,76992.0
2024-04-30 10:40:00,37.94,38.02,37.91,38.02,51729.0,35.6817,35.7569,35.6534,35.7569,51729.0
2024-04-30 10:50:00,38.02,38.09,38.01,38.04,28542.0,35.7569,35.8227,35.7475,35.7757,28542.0
2024-04-30 11:00:00,38.04,38.04,37.93,37.94,40879.0,35.7757,35.7757,35.6723,35.6817,40879.0
2024-04-30 11:10:00,37.93,37.94,37.83,37.87,109291.0,35.6723,35.6817,35.5782,35.6158,109291.0
2024-04-30 11:20:00,37.87,37.92,37.85,37.9,55342.0,35.6158,35.6629,35.597,35.644,55342.0
2024-04-30 11:30:00,37.91,37.93,37.84,37.91,51410.0,35.6534,35.6723,35.5876,35.6534,51410.0
2024-04-30 11:40:00,37.91,37.95,37.9,37.93,32295.0,35.6534,35.6911,35.644,35.6723,32295.0
2024-04-30 11:50:00,37.92,37.95,37.91,37.91,26338.0,35.6629,35.6911,35.6534,35.6534,26338.0
2024-04-30 12:00:00,37.91,37.92,37.85,37.9,18609.0,35.6534,35.6629,35.597,35.644,18609.0
2024-04-30 12:10:00,37.89,37.92,37.85,37.86,21993.0,35.6346,35.6629,35.597,35.6064,21993.0
2024-04-30 12:20:00,37.86,37.88,37.83,37.83,22832.0,35.6064,35.6252,35.5782,35.5782,22832.0
2024-04-30 12:30:00,37.83,37.83,37.68,37.76,78436.0,35.5782,35.5782,35.4371,35.5124,78436.0
2024-04-30 12:40:00,37.76,37.77,37.71,37.75,24719.0,35.5124,35.5218,35.4654,35.503,24719.0
2024-04-30 12:50:00,37.77,37.77,37.72,37.72,28949.0,35.5218,35.5218,35.4748,35.4748,28949.0
2024-04-30 13:00:00,37.72,37.79,37.69,37.76,40810.0,35.4748,35.5406,35.4465,35.5124,40810.0
2024-04-30 13:10:00,37.77,37.79,37.74,37.77,29390.0,35.5218,35.5406,35.4936,35.5218,29390.0
2024-04-30 13:20:00,37.77,37.85,37.76,37.85,90585.0,35.5218,35.597,35.5124,35.597,90585.0
2024-04-30 13:30:00,37.84,37.92,37.84,37.92,72947.0,35.5876,35.6629,35.5876,35.6629,72947.0
2024-04-30 13:40:00,37.91,37.93,37.87,37.88,25157.0,35.6534,35.6723,35.6158,35.6252,25157.0
2024-04-30 13:50:00,37.89,37.94,37.87,37.92,33700.0,35.6346,35.6817,35.6158,35.6629,33700.0
2024-04-30 14:00:00,37.93,37.99,37.92,37.93,48332.0,35.6723,35.7287,35.6629,35.6723,48332.0
2024-04-30 14:10:00,37.93,37.93,37.84,37.84,47196.0,35.6723,35.6723,35.5876,35.5876,47196.0
2024-04-30 14:20:00,37.84,37.88,37.78,37.8,31726.0,35.5876,35.6252,35.5312,35.55,31726.0
2024-04-30 14:30:00,37.8,37.89,37.79,37.87,76350.0,35.55,35.6346,35.5406,35.6158,76350.0
2024-04-30 14:40:00,37.89,37.91,37.82,37.84,63187.0,35.6346,35.6534,35.5688,35.5876,63187.0
2024-04-30 14:50:00,37.83,37.86,37.81,37.86,45750.0,35.5782,35.6064,35.5594,35.6064,45750.0
2024-04-30 15:00:00,37.86,37.9,37.85,37.87,40431.0,35.6064,35.644,35.597,35.6158,40431.0
2024-04-30 15:10:00,37.87,37.89,37.82,37.83,50307.0,35.6158,35.6346,35.5688,35.5782,50307.0
2024-04-30 15:20:00,37.83,37.86,37.8,37.83,68016.0,35.5782,35.6064,35.55,35.5782,68016.0
2024-04-30 15:30:00,37.83,37.83,37.76,37.77,71984.0,35.5782,35.5782,35.5124,35.5218,71984.0
2024-04-30 15:40:00,37.77,37.81,37.75,37.79,104154.0,35.5218,35.5594,35.503,35.5406,104154.0
2024-04-30 15:50:00,37.79,37.8,37.53,37.54,679035.0,35.5406,35.55,35.2961,35.3055,679035.0
2024-05-01 09:30:00,37.69,37.98,37.59,37.84,117570.0,35.4465,35.7193,35.3525,35.5876,117570.0
2024-05-01 09:40:00,37.84,37.86,37.54,37.64,60615.0,35.5876,35.6064,35.3055,35.3995,60615.0
2024-05-01 09:50:00,37.65,37.76,37.6,37.73,62621.0,35.4089,35.5124,35.3619,35.4842,62621.0
2024-05-01 10:00:00,37.74,37.83,37.68,37.79,63603.0,35.4936,35.5782,35.4371,35.5406,63603.0
2024-05-01 10:10:00,37.78,37.88,37.76,37.79,50519.0,35.5312,35.6252,35.5124,35.5406,50519.0
2024-05-01 10:20:00,37.8,37.81,37.72,37.74,40037.0,35.55,35.5594,35.4748,35.4936,40037.0
2024-05-01 10:30:00,37.75,37.78,37.7,37.75,43821.0,35.503,35.5312,35.4559,35.503,43821.0
2024-05-01 10:40:00,37.74,37.81,37.69,37.8,40457.0,35.4936,35.5594,35.4465,35.55,40457.0
2024-05-01 10:50:00,37.8,37.88,37.78,37.84,39063.0,35.55,35.6252,35.5312,35.5876,39063.0
2024-05-01 11:00:00,37.84,37.91,37.83,37.84,35194.0,35.5876,35.6534,35.5782,35.5876,35194.0
2024-05-01 11:10:00,37.84,37.88,37.81,37.83,47981.0,35.5876,35.6252,35.5594,35.5782,47981.0
2024-05-01 11:20:00,37.83,37.93,37.81,37.91,52095.0,35.5782,35.6723,35.5594,35.6534,52095.0
2024-05-01 11:30:00,37.9,37.92,37.85,37.86,61702.0,35.644,35.6629,35.597,35.6064,61702.0
2024-05-01 11:40:00,37.86,37.86,37.76,37.76,40433.0,35.6064,35.6064,35.5124,35.5124,40433.0
2024-05-01 11:50:00,37.76,37.87,37.75,37.87,34667.0,35.5124,35.6158,35.503,35.6158,34667.0
2024-05-01 12:00:00,37.86,37.89,37.82,37.83,25400.0,35.6064,35.6346,35.5688,35.5782,25400.0
2024-05-01 12:10:00,37.84,37.89,37.83,37.88,76079.0,35.5876,35.6346,35.5782,35.6252,76079.0
2024-05-01 12:20:00,37.88,37.92,37.84,37.91,41317.0,35.6252,35.6629,35.5876,35.6534,41317.0
2024-05-01 12:30:00,37.91,37.95,37.89,37.93,37990.0,35.6534,35.6911,35.6346,35.6723,37990.0
2024-05-01 12:40:00,37.93,37.97,37.88,37.89,95299.0,35.6723,35.7099,35.6252,35.6346,95299.0
2024-05-01 12:50:00,37.89,37.89,37.8,37.81,26757.0,35.6346,35.6346,35.55,35.5594,26757.0
2024-05-01 13:00:00,37.82,37.83,37.76,37.83,45008.0,35.5688,35.5782,35.5124,35.5782,45008.0
2024-05-01 13:10:00,37.83,37.89,37.82,37.87,56726.0,35.5782,35.6346,35.5688,35.6158,56726.0
2024-05-01 13:20:00,37.87,38.02,37.86,37.98,95472.0,35.6158,35.7569,35.6064,35.7193,95472.0
2024-05-01 13:30:00,37.98,38.06,37.97,38.03,46618.0,35.7193,35.7945,35.7099,35.7663,46618.0
2024-05-01 13:40:00,38.04,38.04,38.0,38.02,41585.0,35.7757,35.7757,35.7381,35.7569,41585.0
2024-05-01 13:50:00,38.02,38.03,37.94,38.0,81023.0,35.7569,35.7663,35.6817,35.7381,81023.0
2024-05-01 14:00:00,38.0,38.06,37.89,37.97,75185.0,35.7381,35.7945,35.6346,35.7099,75185.0
2024-05-01 14:10:00,37.97,37.99,37.89,37.91,68070.0,35.7099,35.7287,35.6346,35.6534,68070.0
2024-05-01 14:20:00,37.9,38.05,37.85,38.05,53764.0,35.644,35.7851,35.597,35.7851,53764.0
2024-05-01 14:30:00,38.05,38.22,37.81,38.2,121052.0,35.7851,35.945,35.5594,35.9262,121052.0
2024-05-01 14:40:00,38.2,38.59,38.17,38.57,110291.0,35.9262,36.293,35.898,36.2742,110291.0
2024-05-01 14:50:00,38.58,38.74,38.58,38.68,119363.0,36.2836,36.434,36.2836,36.3776,119363.0
2024-05-01 15:00:00,38.69,38.8,38.55,38.65,146799.0,36.387,36.4905,36.2554,36.3494,146799.0
2024-05-01 15:10:00,38.65,38.7,38.55,38.58,102418.0,36.3494,36.3964,36.2554,36.2836,102418.0
2024-05-01 15:20:00,38.58,38.6,38.44,38.46,216134.0,36.2836,36.3024,36.1519,36.1707,216134.0
2024-05-01 15:30:00,38.46,38.46,38.16,38.23,262777.0,36.1707,36.1707,35.8886,35.9544,262777.0
2024-05-01 15:40:00,38.23,38.3,38.17,38.27,173383.0,35.9544,36.0202,35.898,35.992,173383.0
2024-05-01 15:50:00,38.26,38.26,37.94,38.04,769109.0,35.9826,35.9826,35.6817,35.7757,769109.0
2024-05-02 09:30:00,38.54,38.6,38.12,38.25,121079.0,36.2459,36.3024,35.8509,35.9732,121079.0
2024-05-02 09:40:00,38.24,38.3,37.98,38.1,125273.0,35.9638,36.0202,35.7193,35.8321,125273.0
2024-05-02 09:50:00,38.09,38.29,38.09,38.29,60882.0,35.8227,36.0108,35.8227,36.0108,60882.0
2024-05-02 10:00:00,38.29,38.31,38.05,38.07,128564.0,36.0108,36.0296,35.7851,35.8039,128564.0
2024-05-02 10:10:00,38.04,38.26,38.04,38.26,75654.0,35.7757,35.9826,35.7757,35.9826,75654.0
2024-05-02 10:20:00,38.25,38.31,38.19,38.27,77388.0,35.9732,36.0296,35.9168,35.992,77388.0
2024-05-02 10:30:00,38.27,38.28,38.11,38.13,39646.0,35.992,36.0014,35.8415,35.8604,39646.0
2024-05-02 10:40:00,38.13,38.14,38.0,38.13,60982.0,35.8604,35.8698,35.7381,35.8604,60982.0
2024-05-02 10:50:00,38.14,38.23,38.09,38.18,145966.0,35.8698,35.9544,35.8227,35.9074,145966.0
2024-05-02 11:00:00,38.18,38.33,38.13,38.32,69228.0,35.9074,36.0484,35.8604,36.039,69228.0
2024-05-02 11:10:00,38.32,38.34,38.25,38.26,89607.0,36.039,36.0579,35.9732,35.9826,89607.0
2024-05-02 11:20:00,38.26,38.29,38.14,38.15,66198.0,35.9826,36.0108,35.8698,35.8792,66198.0
2024-05-02 11:30:00,38.15,38.16,38.07,38.11,73641.0,35.8792,35.8886,35.8039,35.8415,73641.0
2024-05-02 11:40:00,38.11,38.2,38.11,38.17,85102.0,35.8415,35.9262,35.8415,35.898,85102.0
2024-05-02 11:50:00,38.16,38.19,38.14,38.17,26649.0,35.8886,35.9168,35.8698,35.898,26649.0
2024-05-02 12:00:00,38.17,38.21,38.1,38.14,46473.0,35.898,35.9356,35.8321,35.8698,46473.0
2024-05-02 12:10:00,38.14,38.15,38.11,38.12,36064.0,35.8698,35.8792,35.8415,35.8509,36064.0
2024-05-02 12:20:00,38.13,38.2,38.12,38.2,50092.0,35.8604,35.9262,35.8509,35.9262,50092.0
2024-05-02 12:30:00,38.2,38.26,38.16,38.26,83521.0,35.9262,35.9826,35.8886,35.9826,83521.0
2024-05-02 12:40:00,38.26,38.27,38.21,38.24,25761.0,35.9826,35.992,35.9356,35.9638,25761.0
2024-05-02 12:50:00,38.24,38.25,38.17,38.21,29210.0,35.9638,35.9732,35.898,35.9356,29210.0
2024-05-02 13:00:00,38.21,38.23,38.14,38.18,44758.0,35.9356,35.9544,35.8698,35.9074,44758.0
2024-05-02 13:10:00,38.18,38.28,38.18,38.23,44151.0,35.9074,36.0014,35.9074,35.9544,44151.0
2024-05-02 13:20:00,38.22,38.27,38.2,38.26,50505.0,35.945,35.992,35.9262,35.9826,50505.0
2024-05-02 13:30:00,38.26,38.27,38.19,38.21,65403.0,35.9826,35.992,35.9168,35.9356,65403.0
2024-05-02 13:40:00,38.21,38.24,38.18,38.23,41662.0,35.9356,35.9638,35.9074,35.9544,41662.0
2024-05-02 13:50:00,38.22,38.27,38.21,38.25,44168.0,35.945,35.992,35.9356,35.9732,44168.0
2024-05-02 14:00:00,38.25,38.29,38.2,38.28,44484.0,35.9732,36.0108,35.9262,36.0014,44484.0
2024-05-02 14:10:00,38.29,38.32,38.22,38.26,67733.0,36.0108,36.039,35.945,35.9826,67733.0
2024-05-02 14:20:00,38.25,38.28,38.24,38.27,46456.0,35.9732,36.0014,35.9638,35.992,46456.0
2024-05-02 14:30:00,38.27,38.38,38.26,38.37,72643.0,35.992,36.0955,35.9826,36.0861,72643.0
2024-05-02 14:40:00,38.38,38.44,38.35,38.36,110302.0,36.0955,36.1519,36.0673,36.0767,110302.0
2024-05-02 14:50:00,38.36,38.39,38.34,38.36,63024.0,36.0767,36.1049,36.0579,36.0767,63024.0
2024-05-02 15:00:00,38.36,38.44,38.3,38.44,89489.0,36.0767,36.1519,36.0202,36.1519,89489.0
2024-05-02 15:10:00,38.44,38.46,38.33,38.36,290897.0,36.1519,36.1707,36.0484,36.0767,290897.0
2024-05-02 15:20:00,38.37,38.4,38.34,38.38,292335.0,36.0861,36.1143,36.0579,36.0955,292335.0
2024-05-02 15:30:00,38.37,38.38,38.24,38.26,165027.0,36.0861,36.0955,35.9638,35.9826,165027.0
2024-05-02 15:40:00,38.27,38.29,38.22,38.28,110877.0,35.992,36.0108,35.945,36.0014,110877.0
2024-05-02 15:50:00,38.27,38.37,38.23,38.36,604986.0,35.992,36.0861,35.9544,36.0767,604986.0
2024-05-03 09:30:00,38.88,39.13,38.67,39.05,275589.0,36.5657,36.8008,36.3682,36.7256,275589.0
2024-05-03 09:40:00,39.05,39.14,39.01,39.11,124041.0,36.7256,36.8102,36.688,36.782,124041.0
2024-05-03 09:50:00,39.09,39.15,38.87,38.93,544504.0,36.7632,36.8196,36.5563,36.6127,544504.0
2024-05-03 10:00:00,38.95,39.07,38.7,38.8,157713.0,36.6315,36.7444,36.3964,36.4905,157713.0
2024-05-03 10:10:00,38.8,38.9,38.72,38.81,90317.0,36.4905,36.5845,36.4152,36.4999,90317.0
2024-05-03 10:20:00,38.82,38.93,38.75,38.91,123369.0,36.5093,36.6127,36.4434,36.5939,123369.0
2024-05-03 10:30:00,38.91,38.98,38.82,38.84,107456.0,36.5939,36.6598,36.5093,36.5281,107456.0
2024-05-03 10:40:00,38.86,38.92,38.83,38.91,72672.0,36.5469,36.6033,36.5187,36.5939,72672.0
2024-05-03 10:50:00,38.9,38.93,38.82,38.84,66143.0,36.5845,36.6127,36.5093,36.5281,66143.0
2024-05-03 11:00:00,38.84,38.96,38.84,38.89,39066.0,36.5281,36.6409,36.5281,36.5751,39066.0
2024-05-03 11:10:00,38.89,38.92,38.82,38.87,65587.0,36.5751,36.6033,36.5093,36.5563,65587.0
2024-05-03 11:20:00,38.86,38.94,38.85,38.93,56762.0,36.5469,36.6221,36.5375,36.6127,56762.0
2024-05-03 11:30:00,38.93,38.99,38.9,38.95,82357.0,36.6127,36.6692,36.5845,36.6315,82357.0
2024-05-03 11:40:00,38.95,38.99,38.78,38.84,43814.0,36.6315,36.6692,36.4717,36.5281,43814.0
2024-05-03 11:50:00,38.84,38.92,38.81,38.86,41159.0,36.5281,36.6033,36.4999,36.5469,41159.0
2024-05-03 12:00:00,38.86,38.9,38.85,38.89,45793.0,36.5469,36.5845,36.5375,36.5751,45793.0
2024-05-03 12:10:00,38.89,38.91,38.81,38.82,35034.0,36.5751,36.5939,36.4999,36.5093,35034.0
2024-05-03 12:20:00,38.82,38.84,38.8,38.82,47820.0,36.5093,36.5281,36.4905,36.5093,47820.0
2024-05-03 12:30:00,38.82,38.86,38.8,38.84,43018.0,36.5093,36.5469,36.4905,36.5281,43018.0
2024-05-03 12:40:00,38.84,38.85,38.78,38.8,45625.0,36.5281,36.5375,36.4717,36.4905,45625.0
2024-05-03 12:50:00,38.8,38.84,38.8,38.81,40512.0,36.4905,36.5281,36.4905,36.4999,40512.0
2024-05-03 13:00:00,38.82,38.87,38.78,38.87,47415.0,36.5093,36.5563,36.4717,36.5563,47415.0
2024-05-03 13:10:00,38.87,38.89,38.84,38.86,45656.0,36.5563,36.5751,36.5281,36.5469,45656.0
2024-05-03 13:20:00,38.85,38.85,38.8,38.81,40950.0,36.5375,36.5375,36.4905,36.4999,40950.0
2024-05-03 13:30:00,38.81,38.85,38.77,38.83,43687.0,36.4999,36.5375,36.4623,36.5187,43687.0
2024-05-03 13:40:00,38.83,38.87,38.82,38.86,31621.0,36.5187,36.5563,36.5093,36.5469,31621.0
2024-05-03 13:50:00,38.86,38.86,38.83,38.84,39026.0,36.5469,36.5469,36.5187,36.5281,39026.0
2024-05-03 14:00:00,38.84,38.9,38.84,38.88,62235.0,36.5281,36.5845,36.5281,36.5657,62235.0
2024-05-03 14:10:00,38.88,38.9,38.83,38.89,57310.0,36.5657,36.5845,36.5187,36.5751,57310.0
2024-05-03 14:20:00,38.89,38.93,38.87,38.91,46908.0,36.5751,36.6127,36.5563,36.5939,46908.0
2024-05-03 14:30:00,38.91,38.94,38.86,38.86,74228.0,36.5939,36.6221,36.5469,36.5469,74228.0
2024-05-03 14:40:00,38.86,38.9,38.84,38.88,49479.0,36.5469,36.5845,36.5281,36.5657,49479.0
2024-05-03 14:50:00,38.88,38.89,38.84,38.87,87037.0,36.5657,36.5751,36.5281,36.5563,87037.0
2024-05-03 15:00:00,38.86,38.91,38.84,38.88,91922.0,36.5469,36.5939,36.5281,36.5657,91922.0
2024-05-03 15:10:00,38.88,38.89,38.8,38.88,133045.0,36.5657,36.5751,36.4905,36.5657,133045.0
2024-05-03 15:20:00,38.88,38.96,38.87,38.96,89047.0,36.5657,36.6409,36.5563,36.6409,89047.0
2024-05-03 15:30:00,38.96,38.96,38.87,38.94,230441.0,36.6409,36.6409,36.5563,36.6221,230441.0
2024-05-03 15:40:00,38.94,39.0,38.93,38.96,202719.0,36.6221,36.6786,36.6127,36.6409,202719.0
2024-05-03 15:50:00,38.96,39.0,38.86,38.86,593676.0,36.6409,36.6786,36.5469,36.5469,593676.0
2024-05-06 09:30:00,39.25,39.38,38.96,39.05,144427.0,36.9137,37.0359,36.6409,36.7256,144427.0
2024-05-06 09:40:00,39.06,39.18,39.06,39.07,56238.0,36.735,36.8479,36.735,36.7444,56238.0
2024-05-06 09:50:00,39.05,39.1,39.0,39.05,122649.0,36.7256,36.7726,36.6786,36.7256,122649.0
2024-05-06 10:00:00,39.05,39.11,39.0,39.05,67218.0,36.7256,36.782,36.6786,36.7256,67218.0
2024-05-06 10:10:00,39.06,39.27,39.05,39.26,187340.0,36.735,36.9325,36.7256,36.9231,187340.0
2024-05-06 10:20:00,39.25,39.31,39.24,39.27,57477.0,36.9137,36.9701,36.9043,36.9325,57477.0
2024-05-06 10:30:00,39.27,39.3,39.19,39.26,73004.0,36.9325,36.9607,36.8573,36.9231,73004.0
2024-05-06 10:40:00,39.27,39.28,39.1,39.11,307312.0,36.9325,36.9419,36.7726,36.782,307312.0
2024-05-06 10:50:00,39.11,39.13,39.01,39.05,100019.0,36.782,36.8008,36.688,36.7256,100019.0
2024-05-06 11:00:00,39.05,39.09,39.02,39.05,38387.0,36.7256,36.7632,36.6974,36.7256,38387.0
2024-05-06 11:10:00,39.05,39.06,39.0,39.05,46657.0,36.7256,36.735,36.6786,36.7256,46657.0
2024-05-06 11:20:00,39.04,39.05,38.95,38.98,51249.0,36.7162,36.7256,36.6315,36.6598,51249.0
2024-05-06 11:30:00,38.99,39.05,38.98,39.03,31168.0,36.6692,36.7256,36.6598,36.7068,31168.0
2024-05-06 11:40:00,39.03,39.05,39.0,39.04,31919.0,36.7068,36.7256,36.6786,36.7162,31919.0
2024-05-06 11:50:00,39.04,39.05,39.01,39.02,29980.0,36.7162,36.7256,36.688,36.6974,29980.0
2024-05-06 12:00:00,39.02,39.03,39.0,39.02,29177.0,36.6974,36.7068,36.6786,36.6974,29177.0
2024-05-06 12:10:00,39.03,39.03,38.98,38.98,32415.0,36.7068,36.7068,36.6598,36.6598,32415.0
2024-05-06 12:20:00,38.99,39.05,38.97,39.02,29759.0,36.6692,36.7256,36.6504,36.6974,29759.0
2024-05-06 12:30:00,39.02,39.05,39.02,39.05,16393.0,36.6974,36.7256,36.6974,36.7256,16393.0
2024-05-06 12:40:00,39.04,39.08,39.01,39.05,31123.0,36.7162,36.7538,36.688,36.7256,31123.0
2024-05-06 12:50:00,39.06,39.09,39.03,39.09,35589.0,36.735,36.7632,36.7068,36.7632,35589.0
2024-05-06 13:00:00,39.09,39.12,39.06,39.11,49771.0,36.7632,36.7914,36.735,36.782,49771.0
2024-05-06 13:10:00,39.11,39.13,39.1,39.13,42275.0,36.782,36.8008,36.7726,36.8008,42275.0
2024-05-06 13:20:00,39.13,39.16,39.1,39.12,50464.0,36.8008,36.829,36.7726,36.7914,50464.0
2024-05-06 13:30:00,39.13,39.18,39.12,39.16,55930.0,36.8008,36.8479,36.7914,36.829,55930.0
2024-05-06 13:40:00,39.17,39.24,39.15,39.24,101651.0,36.8384,36.9043,36.8196,36.9043,101651.0
2024-05-06 13:50:00,39.24,39.3,39.23,39.27,86604.0,36.9043,36.9607,36.8949,36.9325,86604.0
2024-05-06 14:00:00,39.27,39.34,39.26,39.33,62063.0,36.9325,36.9983,36.9231,36.9889,62063.0
2024-05-06 14:10:00,39.34,39.37,39.32,39.35,52223.0,36.9983,37.0265,36.9795,37.0077,52223.0
2024-05-06 14:20:00,39.34,39.38,39.34,39.37,75522.0,36.9983,37.0359,36.9983,37.0265,75522.0
2024-05-06 14:30:00,39.36,39.37,39.34,39.36,47733.0,37.0171,37.0265,36.9983,37.0171,47733.0
2024-05-06 14:40:00,39.36,39.37,39.34,39.35,61742.0,37.0171,37.0265,36.9983,37.0077,61742.0
2024-05-06 14:50:00,39.36,39.4,39.34,39.39,55052.0,37.0171,37.0548,36.9983,37.0454,55052.0
2024-05-06 15:00:00,39.4,39.42,39.36,39.37,91249.0,37.0548,37.0736,37.0171,37.0265,91249.0
2024-05-06 15:10:00,39.36,39.37,39.31,39.34,94173.0,37.0171,37.0265,36.9701,36.9983,94173.0
2024-05-06 15:20:00,39.34,39.38,39.31,39.33,108870.0,36.9983,37.0359,36.9701,36.9889,108870.0
2024-05-06 15:30:00,39.32,39.4,39.32,39.4,160592.0,36.9795,37.0548,36.9795,37.0548,160592.0
2024-05-06 15:40:00,39.39,39.46,39.39,39.46,306827.0,37.0454,37.1112,37.0454,37.1112,306827.0
2024-05-06 15:50:00,39.46,39.5,39.4,39.42,771809.0,37.1112,37.1488,37.0548,37.0736,771809.0
2024-05-07 09:30:00,39.9,40.35,39.66,40.13,688250.0,37.525,37.9482,37.2993,37.7413,688250.0
2024-05-07 09:40:00,40.11,40.17,39.99,40.16,486054.0,37.7225,37.7789,37.6096,37.7695,486054.0
2024-05-07 09:50:00,40.16,40.29,40.12,40.18,190517.0,37.7695,37.8918,37.7319,37.7883,190517.0
2024-05-07 10:00:00,40.19,40.23,39.92,39.94,534227.0,37.7977,37.8354,37.5438,37.5626,534227.0
2024-05-07 10:10:00,39.93,39.94,39.6,39.63,158415.0,37.5532,37.5626,37.2429,37.2711,158415.0
2024-05-07 10:20:00,39.63,39.77,39.6,39.61,279184.0,37.2711,37.4027,37.2429,37.2523,279184.0
2024-05-07 10:30:00,39.61,39.72,39.47,39.52,277951.0,37.2523,37.3557,37.1206,37.1676,277951.0
2024-05-07 10:40:00,39.52,39.56,39.47,39.48,183027.0,37.1676,37.2052,37.1206,37.13,183027.0
2024-05-07 10:50:00,39.47,39.57,39.43,39.54,301820.0,37.1206,37.2146,37.083,37.1864,301820.0
2024-05-07 11:00:00,39.54,39.64,39.51,39.52,113574.0,37.1864,37.2805,37.1582,37.1676,113574.0
2024-05-07 11:10:00,39.52,39.6,39.52,39.59,110117.0,37.1676,37.2429,37.1676,37.2334,110117.0
2024-05-07 11:20:00,39.59,39.61,39.38,39.41,233313.0,37.2334,37.2523,37.0359,37.0642,233313.0
2024-05-07 11:30:00,39.4,39.42,39.27,39.3,178760.0,37.0548,37.0736,36.9325,36.9607,178760.0
2024-05-07 11:40:00,39.3,39.32,39.24,39.29,135902.0,36.9607,36.9795,36.9043,36.9513,135902.0
2024-05-07 11:50:00,39.29,39.39,39.28,39.34,134235.0,36.9513,37.0454,36.9419,36.9983,134235.0
2024-05-07 12:00:00,39.34,39.35,39.25,39.27,85548.0,36.9983,37.0077,36.9137,36.9325,85548.0
2024-05-07 12:10:00,39.26,39.3,39.21,39.23,71396.0,36.9231,36.9607,36.8761,36.8949,71396.0
2024-05-07 12:20:00,39.23,39.24,39.2,39.22,72578.0,36.8949,36.9043,36.8667,36.8855,72578.0
2024-05-07 12:30:00,39.21,39.26,39.2,39.22,82759.0,36.8761,36.9231,36.8667,36.8855,82759.0
2024-05-07 12:40:00,39.22,39.23,39.16,39.17,101698.0,36.8855,36.8949,36.829,36.8384,101698.0
2024-05-07 12:50:00,39.16,39.17,39.11,39.14,85250.0,36.829,36.8384,36.782,36.8102,85250.0
2024-05-07 13:00:00,39.13,39.17,39.1,39.11,85501.0,36.8008,36.8384,36.7726,36.782,85501.0
2024-05-07 13:10:00,39.11,39.17,39.08,39.14,105576.0,36.782,36.8384,36.7538,36.8102,105576.0
2024-05-07 13:20:00,39.14,39.16,39.1,39.14,90897.0,36.8102,36.829,36.7726,36.8102,90897.0
2024-05-07 13:30:00,39.13,39.15,39.08,39.09,125978.0,36.8008,36.8196,36.7538,36.7632,125978.0
2024-05-07 13:40:00,39.09,39.1,39.02,39.03,74344.0,36.7632,36.7726,36.6974,36.7068,74344.0
2024-05-07 13:50:00,39.02,39.07,38.97,38.98,154241.0,36.6974,36.7444,36.6504,36.6598,154241.0
2024-05-07 14:00:00,38.98,39.01,38.92,38.94,135749.0,36.6598,36.688,36.6033,36.6221,135749.0
2024-05-07 14:10:00,38.94,38.98,38.87,38.89,191808.0,36.6221,36.6598,36.5563,36.5751,191808.0
2024-05-07 14:20:00,38.9,38.97,38.89,38.93,168338.0,36.5845,36.6504,36.5751,36.6127,168338.0
2024-05-07 14:30:00,38.93,38.94,38.9,38.92,120587.0,36.6127,36.6221,36.5845,36.6033,120587.0
2024-05-07 14:40:00,38.91,38.98,38.91,38.93,87469.0,36.5939,36.6598,36.5939,36.6127,87469.0
2024-05-07 14:50:00,38.93,38.96,38.91,38.91,107212.0,36.6127,36.6409,36.5939,36.5939,107212.0
2024-05-07 15:00:00,38.91,38.95,38.88,38.95,99771.0,36.5939,36.6315,36.5657,36.6315,99771.0
2024-05-07 15:10:00,38.95,38.98,38.91,38.98,134918.0,36.6315,36.6598,36.5939,36.6598,134918.0
2024-05-07 15:20:00,38.97,39.06,38.96,39.06,260521.0,36.6504,36.735,36.6409,36.735,260521.0
2024-05-07 15:30:00,39.05,39.09,39.0,39.06,168613.0,36.7256,36.7632,36.6786,36.735,168613.0
2024-05-07 15:40:00,39.06,39.12,39.01,39.12,276190.0,36.735,36.7914,36.688,36.7914,276190.0
2024-05-07 15:50:00,39.11,39.17,39.07,39.11,795167.0,36.782,36.8384,36.7444,36.782,795167.0
2024-05-08 09:30:00,38.84,39.05,38.8,38.98,215871.0,36.5281,36.7256,36.4905,36.6598,215871.0
2024-05-08 09:40:00,38.98,38.99,38.86,38.9,65363.0,36.6598,36.6692,36.5469,36.5845,65363.0
2024-05-08 09:50:00,38.9,39.05,38.89,39.04,112226.0,36.5845,36.7256,36.5751,36.7162,112226.0
2024-05-08 10:00:00,39.05,39.07,38.92,38.97,75070.0,36.7256,36.7444,36.6033,36.6504,75070.0
2024-05-08 10:10:00,38.96,38.97,38.82,38.87,72584.0,36.6409,36.6504,36.5093,36.5563,72584.0
2024-05-08 10:20:00,38.87,39.0,38.83,38.98,83866.0,36.5563,36.6786,36.5187,36.6598,83866.0
2024-05-08 10:30:00,38.98,39.02,38.91,38.94,48828.0,36.6598,36.6974,36.5939,36.6221,48828.0
2024-05-08 10:40:00,38.94,39.01,38.93,39.0,61661.0,36.6221,36.688,36.6127,36.6786,61661.0
2024-05-08 10:50:00,38.99,39.13,38.99,39.07,104324.0,36.6692,36.8008,36.6692,36.7444,104324.0
2024-05-08 11:00:00,39.07,39.12,39.04,39.09,77879.0,36.7444,36.7914,36.7162,36.7632,77879.0
2024-05-08 11:10:00,39.08,39.22,39.08,39.22,83408.0,36.7538,36.8855,36.7538,36.8855,83408.0
2024-05-08 11:20:00,39.22,39.27,39.19,39.21,71004.0,36.8855,36.9325,36.8573,36.8761,71004.0
2024-05-08 11:30:00,39.21,39.21,39.14,39.18,65761.0,36.8761,36.8761,36.8102,36.8479,65761.0
2024-05-08 11:40:00,39.17,39.2,39.13,39.15,64589.0,36.8384,36.8667,36.8008,36.8196,64589.0
2024-05-08 11:50:00,39.15,39.2,39.13,39.18,62368.0,36.8196,36.8667,36.8008,36.8479,62368.0
2024-05-08 12:00:00,39.18,39.22,39.17,39.2,55854.0,36.8479,36.8855,36.8384,36.8667,55854.0
2024-05-08 12:10:00,39.2,39.24,39.18,39.23,41389.0,36.8667,36.9043,36.8479,36.8949,41389.0
2024-05-08 12:20:00,39.23,39.25,39.2,39.22,62510.0,36.8949,36.9137,36.8667,36.8855,62510.0
2024-05-08 12:30:00,39.22,39.27,39.17,39.18,61726.0,36.8855,36.9325,36.8384,36.8479,61726.0
2024-05-08 12:40:00,39.17,39.21,39.16,39.18,49551.0,36.8384,36.8761,36.829,36.8479,49551.0
2024-05-08 12:50:00,39.19,39.25,39.18,39.22,49361.0,36.8573,36.9137,36.8479,36.8855,49361.0
2024-05-08 13:00:00,39.21,39.28,39.18,39.24,65238.0,36.8761,36.9419,36.8479,36.9043,65238.0
2024-05-08 13:10:00,39.25,39.3,39.24,39.26,39180.0,36.9137,36.9607,36.9043,36.9231,39180.0
2024-05-08 13:20:00,39.25,39.31,39.24,39.31,40584.0,36.9137,36.9701,36.9043,36.9701,40584.0
2024-05-08 13:30:00,39.3,39.31,39.25,39.27,47155.0,36.9607,36.9701,36.9137,36.9325,47155.0
2024-05-08 13:40:00,39.27,39.29,39.25,39.28,55788.0,36.9325,36.9513,36.9137,36.9419,55788.0
2024-05-08 13:50:00,39.29,39.32,39.28,39.3,41033.0,36.9513,36.9795,36.9419,36.9607,41033.0
2024-05-08 14:00:00,39.3,39.36,39.3,39.34,49113.0,36.9607,37.0171,36.9607,36.9983,49113.0
2024-05-08 14:10:00,39.34,39.4,39.33,39.4,60030.0,36.9983,37.0548,36.9889,37.0548,60030.0
2024-05-08 14:20:00,39.4,39.42,39.36,39.37,63217.0,37.0548,37.0736,37.0171,37.0265,63217.0
2024-05-08 14:30:00,39.37,39.42,39.37,39.4,62806.0,37.0265,37.0736,37.0265,37.0548,62806.0
2024-05-08 14:40:00,39.41,39.46,39.38,39.45,159237.0,37.0642,37.1112,37.0359,37.1018,159237.0
2024-05-08 14:50:00,39.44,39.47,39.42,39.44,72105.0,37.0924,37.1206,37.0736,37.0924,72105.0
2024-05-08 15:00:00,39.44,39.52,39.4,39.5,119386.0,37.0924,37.1676,37.0548,37.1488,119386.0
2024-05-08 15:10:00,39.5,39.56,39.49,39.54,212586.0,37.1488,37.2052,37.1394,37.1864,212586.0
2024-05-08 15:20:00,39.54,39.56,39.48,39.5,107264.0,37.1864,37.2052,37.13,37.1488,107264.0
2024-05-08 15:30:00,39.49,39.54,39.48,39.53,108987.0,37.1394,37.1864,37.13,37.177,108987.0
2024-05-08 15:40:00,39.52,39.59,39.52,39.56,215741.0,37.1676,37.2334,37.1676,37.2052,215741.0
2024-05-08 15:50:00,39.57,39.66,39.37,39.4,1310914.0,37.2146,37.2993,37.0265,37.0548,1310914.0
2024-05-09 09:30:00,38.7,38.85,38.6,38.65,179279.0,36.8805,37.0234,36.7852,36.8328,179279.0
2024-05-09 09:40:00,38.64,38.84,38.58,38.79,81854.0,36.8233,37.0139,36.7661,36.9662,81854.0
2024-05-09 09:50:00,38.8,38.87,38.73,38.78,154133.0,36.9758,37.0425,36.9091,36.9567,154133.0
2024-05-09 10:00:00,38.79,38.96,38.77,38.93,111579.0,36.9662,37.1282,36.9472,37.0997,111579.0
2024-05-09 10:10:00,38.93,39.0,38.9,38.95,102154.0,37.0997,37.1664,37.0711,37.1187,102154.0
2024-05-09 10:20:00,38.95,38.99,38.91,38.94,86581.0,37.1187,37.1568,37.0806,37.1092,86581.0
2024-05-09 10:30:00,38.95,39.03,38.94,39.0,270386.0,37.1187,37.195,37.1092,37.1664,270386.0
2024-05-09 10:40:00,39.0,39.04,38.96,38.99,103420.0,37.1664,37.2045,37.1282,37.1568,103420.0
2024-05-09 10:50:00,39.0,39.05,38.98,39.02,87534.0,37.1664,37.214,37.1473,37.1854,87534.0
2024-05-09 11:00:00,39.02,39.03,38.98,39.0,49454.0,37.1854,37.195,37.1473,37.1664,49454.0
2024-05-09 11:10:00,39.0,39.02,38.97,39.01,49372.0,37.1664,37.1854,37.1378,37.1759,49372.0
2024-05-09 11:20:00,39.0,39.02,38.97,39.01,91432.0,37.1664,37.1854,37.1378,37.1759,91432.0
2024-05-09 11:30:00,39.01,39.01,38.96,39.0,86149.0,37.1759,37.1759,37.1282,37.1664,86149.0
2024-05-09 11:40:00,39.0,39.09,38.99,39.07,87717.0,37.1664,37.2521,37.1568,37.2331,87717.0
2024-05-09 11:50:00,39.07,39.08,39.05,39.08,25861.0,37.2331,37.2426,37.214,37.2426,25861.0
2024-05-09 12:00:00,39.08,39.11,39.07,39.1,31866.0,37.2426,37.2712,37.2331,37.2617,31866.0
2024-05-09 12:10:00,39.09,39.11,39.04,39.04,53867.0,37.2521,37.2712,37.2045,37.2045,53867.0
2024-05-09 12:20:00,39.05,39.07,39.04,39.06,20974.0,37.214,37.2331,37.2045,37.2235,20974.0
2024-05-09 12:30:00,39.06,39.06,39.01,39.04,19550.0,37.2235,37.2235,37.1759,37.2045,19550.0
2024-05-09 12:40:00,39.04,39.06,39.01,39.01,23772.0,37.2045,37.2235,37.1759,37.1759,23772.0
2024-05-09 12:50:00,39.01,39.04,39.01,39.02,55922.0,37.1759,37.2045,37.1759,37.1854,55922.0
2024-05-09 13:00:00,39.02,39.05,38.98,39.01,131183.0,37.1854,37.214,37.1473,37.1759,131183.0
2024-05-09 13:10:00,39.01,39.06,38.99,39.02,102088.0,37.1759,37.2235,37.1568,37.1854,102088.0
2024-05-09 13:20:00,39.02,39.02,38.98,39.01,241318.0,37.1854,37.1854,37.1473,37.1759,241318.0
2024-05-09 13:30:00,39.0,39.05,38.99,39.05,70953.0,37.1664,37.214,37.1568,37.214,70953.0
2024-05-09 13:40:00,39.06,39.13,39.05,39.1,48160.0,37.2235,37.2903,37.214,37.2617,48160.0
2024-05-09 13:50:00,39.1,39.12,39.08,39.09,47391.0,37.2617,37.2807,37.2426,37.2521,47391.0
2024-05-09 14:00:00,39.08,39.08,39.04,39.05,44621.0,37.2426,37.2426,37.2045,37.214,44621.0
2024-05-09 14:10:00,39.05,39.09,39.03,39.07,55917.0,37.214,37.2521,37.195,37.2331,55917.0
2024-05-09 14:20:00,39.06,39.09,39.05,39.09,31172.0,37.2235,37.2521,37.214,37.2521,31172.0
2024-05-09 14:30:00,39.08,39.09,39.03,39.05,47697.0,37.2426,37.2521,37.195,37.214,47697.0
2024-05-09 14:40:00,39.05,39.07,39.03,39.07,110694.0,37.214,37.2331,37.195,37.2331,110694.0
2024-05-09 14:50:00,39.07,39.09,39.04,39.05,61065.0,37.2331,37.2521,37.2045,37.214,61065.0
2024-05-09 15:00:00,39.05,39.07,39.04,39.07,96846.0,37.214,37.2331,37.2045,37.2331,96846.0
2024-05-09 15:10:00,39.07,39.12,39.06,39.11,53742.0,37.2331,37.2807,37.2235,37.2712,53742.0
2024-05-09 15:20:00,39.11,39.15,39.1,39.13,71897.0,37.2712,37.3093,37.2617,37.2903,71897.0
2024-05-09 15:30:00,39.11,39.17,39.1,39.15,219581.0,37.2712,37.3284,37.2617,37.3093,219581.0
2024-05-09 15:40:00,39.15,39.15,39.04,39.09,354230.0,37.3093,37.3093,37.2045,37.2521,354230.0
2024-05-09 15:50:00,39.1,39.16,39.05,39.1,917247.0,37.2617,37.3188,37.214,37.2617,917247.0
2024-05-10 09:30:00,39.25,39.35,39.14,39.2,138854.0,37.4046,37.4999,37.2998,37.357,138854.0
2024-05-10 09:40:00,39.2,39.21,39.15,39.19,69950.0,37.357,37.3665,37.3093,37.3474,69950.0
2024-05-10 09:50:00,39.19,39.26,39.19,39.25,58180.0,37.3474,37.4141,37.3474,37.4046,58180.0
2024-05-10 10:00:00,39.25,39.26,39.14,39.23,72126.0,37.4046,37.4141,37.2998,37.3856,72126.0
2024-05-10 10:10:00,39.23,39.26,39.18,39.25,124794.0,37.3856,37.4141,37.3379,37.4046,124794.0
2024-05-10 10:20:00,39.24,39.29,39.18,39.19,86263.0,37.3951,37.4427,37.3379,37.3474,86263.0
2024-05-10 10:30:00,39.19,39.2,39.13,39.16,51622.0,37.3474,37.357,37.2903,37.3188,51622.0
2024-05-10 10:40:00,39.16,39.2,39.13,39.14,75556.0,37.3188,37.357,37.2903,37.2998,75556.0
2024-05-10 10:50:00,39.14,39.16,39.05,39.12,117950.0,37.2998,37.3188,37.214,37.2807,117950.0
2024-05-10 11:00:00,39.12,39.12,39.05,39.06,115285.0,37.2807,37.2807,37.214,37.2235,115285.0
2024-05-10 11:10:00,39.06,39.1,39.03,39.06,119817.0,37.2235,37.2617,37.195,37.2235,119817.0
2024-05-10 11:20:00,39.07,39.15,39.07,39.13,51166.0,37.2331,37.3093,37.2331,37.2903,51166.0
2024-05-10 11:30:00,39.14,39.21,39.14,39.2,76078.0,37.2998,37.3665,37.2998,37.357,76078.0
2024-05-10 11:40:00,39.2,39.26,39.19,39.25,72497.0,37.357,37.4141,37.3474,37.4046,72497.0
2024-05-10 11:50:00,39.25,39.32,39.25,39.27,91262.0,37.4046,37.4713,37.4046,37.4237,91262.0
2024-05-10 12:00:00,39.27,39.33,39.27,39.3,34190.0,37.4237,37.4808,37.4237,37.4523,34190.0
2024-05-10 12:10:00,39.3,39.36,39.3,39.34,55098.0,37.4523,37.5094,37.4523,37.4904,55098.0
2024-05-10 12:20:00,39.34,39.37,39.32,39.36,69017.0,37.4904,37.519,37.4713,37.5094,69017.0
2024-05-10 12:30:00,39.36,39.38,39.34,39.37,118654.0,37.5094,37.5285,37.4904,37.519,118654.0
2024-05-10 12:40:00,39.37,39.41,39.35,39.36,62675.0,37.519,37.5571,37.4999,37.5094,62675.0
2024-05-10 12:50:00,39.36,39.38,39.34,39.35,70825.0,37.5094,37.5285,37.4904,37.4999,70825.0
2024-05-10 13:00:00,39.36,39.37,39.28,39.36,76776.0,37.5094,37.519,37.4332,37.5094,76776.0
2024-05-10 13:10:00,39.36,39.37,39.33,39.34,81124.0,37.5094,37.519,37.4808,37.4904,81124.0
2024-05-10 13:20:00,39.34,39.36,39.28,39.29,37985.0,37.4904,37.5094,37.4332,37.4427,37985.0
2024-05-10 13:30:00,39.3,39.4,39.3,39.39,97378.0,37.4523,37.5476,37.4523,37.538,97378.0
2024-05-10 13:40:00,39.39,39.4,39.35,39.37,40500.0,37.538,37.5476,37.4999,37.519,40500.0
2024-05-10 13:50:00,39.37,39.39,39.36,39.38,36574.0,37.519,37.538,37.5094,37.5285,36574.0
2024-05-10 14:00:00,39.38,39.38,39.34,39.36,49497.0,37.5285,37.5285,37.4904,37.5094,49497.0
2024-05-10 14:10:00,39.36,39.4,39.35,39.39,40904.0,37.5094,37.5476,37.4999,37.538,40904.0
2024-05-10 14:20:00,39.39,39.39,39.35,39.39,36956.0,37.538,37.538,37.4999,37.538,36956.0
2024-05-10 14:30:00,39.39,39.39,39.34,39.37,43659.0,37.538,37.538,37.4904,37.519,43659.0
2024-05-10 14:40:00,39.38,39.43,39.37,39.41,43167.0,37.5285,37.5761,37.519,37.5571,43167.0
2024-05-10 14:50:00,39.41,39.47,39.41,39.47,48496.0,37.5571,37.6143,37.5571,37.6143,48496.0
2024-05-10 15:00:00,39.47,39.51,39.45,39.5,67994.0,37.6143,37.6524,37.5952,37.6429,67994.0
2024-05-10 15:10:00,39.5,39.52,39.46,39.5,111693.0,37.6429,37.6619,37.6047,37.6429,111693.0
2024-05-10 15:20:00,39.5,39.52,39.49,39.51,76118.0,37.6429,37.6619,37.6333,37.6524,76118.0
2024-05-10 15:30:00,39.5,39.52,39.47,39.5,96666.0,37.6429,37.6619,37.6143,37.6429,96666.0
2024-05-10 15:40:00,39.51,39.52,39.49,39.5,162324.0,37.6524,37.6619,37.6333,37.6429,162324.0
2024-05-10 15:50:00,39.49,39.52,39.46,39.47,666251.0,37.6333,37.6619,37.6047,37.6143,666251.0
2024-05-13 09:30:00,39.79,39.81,39.52,39.6,117612.0,37.9192,37.9383,37.6619,37.7382,117612.0
2024-05-13 09:40:00,39.59,39.61,39.52,39.58,41068.0,37.7286,37.7477,37.6619,37.7191,41068.0
2024-05-13 09:50:00,39.59,39.62,39.54,39.55,69322.0,37.7286,37.7572,37.681,37.6905,69322.0
2024-05-13 10:00:00,39.56,39.58,39.42,39.45,36412.0,37.7,37.7191,37.5666,37.5952,36412.0
2024-05-13 10:10:00,39.46,39.49,39.38,39.47,66719.0,37.6047,37.6333,37.5285,37.6143,66719.0
2024-05-13 10:20:00,39.46,39.48,39.38,39.41,39169.0,37.6047,37.6238,37.5285,37.5571,39169.0
2024-05-13 10:30:00,39.4,39.41,39.32,39.35,56691.0,37.5476,37.5571,37.4713,37.4999,56691.0
2024-05-13 10:40:00,39.34,39.36,39.26,39.28,61743.0,37.4904,37.5094,37.4141,37.4332,61743.0
2024-05-13 10:50:00,39.28,39.29,39.2,39.21,83393.0,37.4332,37.4427,37.357,37.3665,83393.0
2024-05-13 11:00:00,39.21,39.27,39.17,39.25,47532.0,37.3665,37.4237,37.3284,37.4046,47532.0
2024-05-13 11:10:00,39.26,39.31,39.25,39.3,36436.0,37.4141,37.4618,37.4046,37.4523,36436.0
2024-05-13 11:20:00,39.29,39.3,39.23,39.23,36268.0,37.4427,37.4523,37.3856,37.3856,36268.0
2024-05-13 11:30:00,39.23,39.24,39.18,39.19,30003.0,37.3856,37.3951,37.3379,37.3474,30003.0
2024-05-13 11:40:00,39.19,39.2,39.16,39.2,31526.0,37.3474,37.357,37.3188,37.357,31526.0
2024-05-13 11:50:00,39.19,39.2,39.16,39.18,29077.0,37.3474,37.357,37.3188,37.3379,29077.0
2024-05-13 12:00:00,39.17,39.18,39.08,39.1,35937.0,37.3284,37.3379,37.2426,37.2617,35937.0
2024-05-13 12:10:00,39.11,39.15,39.03,39.14,125060.0,37.2712,37.3093,37.195,37.2998,125060.0
2024-05-13 12:20:00,39.15,39.18,39.13,39.16,34835.0,37.3093,37.3379,37.2903,37.3188,34835.0
2024-05-13 12:30:00,39.17,39.2,39.12,39.18,32586.0,37.3284,37.357,37.2807,37.3379,32586.0
2024-05-13 12:40:00,39.19,39.2,39.15,39.17,20729.0,37.3474,37.357,37.3093,37.3284,20729.0
2024-05-13 12:50:00,39.17,39.21,39.16,39.19,32604.0,37.3284,37.3665,37.3188,37.3474,32604.0
2024-05-13 13:00:00,39.18,39.19,39.07,39.07,57440.0,37.3379,37.3474,37.2331,37.2331,57440.0
2024-05-13 13:10:00,39.07,39.09,39.03,39.08,119500.0,37.2331,37.2521,37.195,37.2426,119500.0
2024-05-13 13:20:00,39.08,39.11,39.06,39.1,35483.0,37.2426,37.2712,37.2235,37.2617,35483.0
2024-05-13 13:30:00,39.1,39.13,39.09,39.12,31289.0,37.2617,37.2903,37.2521,37.2807,31289.0
2024-05-13 13:40:00,39.12,39.18,39.11,39.18,31741.0,37.2807,37.3379,37.2712,37.3379,31741.0
2024-05-13 13:50:00,39.17,39.24,39.15,39.22,54474.0,37.3284,37.3951,37.3093,37.376,54474.0
2024-05-13 14:00:00,39.21,39.26,39.18,39.25,135434.0,37.3665,37.4141,37.3379,37.4046,135434.0
2024-05-13 14:10:00,39.26,39.29,39.22,39.22,32221.0,37.4141,37.4427,37.376,37.376,32221.0
2024-05-13 14:20:00,39.21,39.26,39.2,39.22,134182.0,37.3665,37.4141,37.357,37.376,134182.0
2024-05-13 14:30:00,39.22,39.31,39.21,39.26,108184.0,37.376,37.4618,37.3665,37.4141,108184.0
2024-05-13 14:40:00,39.26,39.32,39.24,39.32,59176.0,37.4141,37.4713,37.3951,37.4713,59176.0
2024-05-13 14:50:00,39.33,39.33,39.26,39.29,46616.0,37.4808,37.4808,37.4141,37.4427,46616.0
2024-05-13 15:00:00,39.29,39.33,39.25,39.26,68628.0,37.4427,37.4808,37.4046,37.4141,68628.0
2024-05-13 15:10:00,39.27,39.33,39.25,39.31,211866.0,37.4237,37.4808,37.4046,37.4618,211866.0
2024-05-13 15:20:00,39.32,39.32,39.27,39.28,69496.0,37.4713,37.4713,37.4237,37.4332,69496.0
2024-05-13 15:30:00,39.28,39.29,39.19,39.21,74757.0,37.4332,37.4427,37.3474,37.3665,74757.0
2024-05-13 15:40:00,39.22,39.23,39.15,39.21,157706.0,37.376,37.3856,37.3093,37.3665,157706.0
2024-05-13 15:50:00,39.21,39.26,39.1,39.17,1042201.0,37.3665,37.4141,37.2617,37.3284,1042201.0
2024-05-14 09:30:00,39.59,39.68,39.33,39.4,140313.0,37.7286,37.8144,37.4808,37.5476,140313.0
2024-05-14 09:40:00,39.39,39.48,39.39,39.48,41448.0,37.538,37.6238,37.538,37.6238,41448.0
2024-05-14 09:50:00,39.48,39.53,39.46,39.5,77152.0,37.6238,37.6714,37.6047,37.6429,77152.0
2024-05-14 10:00:00,39.49,39.53,39.42,39.51,86513.0,37.6333,37.6714,37.5666,37.6524,86513.0
2024-05-14 10:10:00,39.51,39.53,39.47,39.5,185514.0,37.6524,37.6714,37.6143,37.6429,185514.0
2024-05-14 10:20:00,39.5,39.53,39.49,39.51,119422.0,37.6429,37.6714,37.6333,37.6524,119422.0
2024-05-14 10:30:00,39.52,39.52,39.39,39.43,322248.0,37.6619,37.6619,37.538,37.5761,322248.0
2024-05-14 10:40:00,39.42,39.49,39.4,39.48,499213.0,37.5666,37.6333,37.5476,37.6238,499213.0
2024-05-14 10:50:00,39.49,39.52,39.44,39.47,398364.0,37.6333,37.6619,37.5857,37.6143,398364.0
2024-05-14 11:00:00,39.48,39.52,39.45,39.48,256068.0,37.6238,37.6619,37.5952,37.6238,256068.0
2024-05-14 11:10:00,39.49,39.58,39.46,39.52,591210.0,37.6333,37.7191,37.6047,37.6619,591210.0
2024-05-14 11:20:00,39.51,39.52,39.48,39.49,97171.0,37.6524,37.6619,37.6238,37.6333,97171.0
2024-05-14 11:30:00,39.5,39.53,39.49,39.52,55554.0,37.6429,37.6714,37.6333,37.6619,55554.0
2024-05-14 11:40:00,39.52,39.54,39.5,39.54,53030.0,37.6619,37.681,37.6429,37.681,53030.0
2024-05-14 11:50:00,39.53,39.53,39.49,39.5,131836.0,37.6714,37.6714,37.6333,37.6429,131836.0
2024-05-14 12:00:00,39.5,39.52,39.49,39.52,54759.0,37.6429,37.6619,37.6333,37.6619,54759.0
2024-05-14 12:10:00,39.51,39.52,39.49,39.5,109734.0,37.6524,37.6619,37.6333,37.6429,109734.0
2024-05-14 12:20:00,39.5,39.55,39.49,39.53,142168.0,37.6429,37.6905,37.6333,37.6714,142168.0
2024-05-14 12:30:00,39.53,39.53,39.44,39.47,68943.0,37.6714,37.6714,37.5857,37.6143,68943.0
2024-05-14 12:40:00,39.47,39.51,39.46,39.47,87394.0,37.6143,37.6524,37.6047,37.6143,87394.0
2024-05-14 12:50:00,39.47,39.5,39.46,39.49,19712.0,37.6143,37.6429,37.6047,37.6333,19712.0
2024-05-14 13:00:00,39.49,39.49,39.45,39.46,28004.0,37.6333,37.6333,37.5952,37.6047,28004.0
2024-05-14 13:10:00,39.46,39.47,39.44,39.47,46692.0,37.6047,37.6143,37.5857,37.6143,46692.0
2024-05-14 13:20:00,39.47,39.5,39.44,39.46,172556.0,37.6143,37.6429,37.5857,37.6047,172556.0
2024-05-14 13:30:00,39.45,39.47,39.44,39.46,31311.0,37.5952,37.6143,37.5857,37.6047,31311.0
2024-05-14 13:40:00,39.46,39.47,39.45,39.46,29427.0,37.6047,37.6143,37.5952,37.6047,29427.0
2024-05-14 13:50:00,39.45,39.47,39.44,39.46,71709.0,37.5952,37.6143,37.5857,37.6047,71709.0
2024-05-14 14:00:00,39.46,39.49,39.45,39.48,44476.0,37.6047,37.6333,37.5952,37.6238,44476.0
2024-05-14 14:10:00,39.48,39.49,39.45,39.46,110941.0,37.6238,37.6333,37.5952,37.6047,110941.0
2024-05-14 14:20:00,39.47,39.49,39.45,39.48,50455.0,37.6143,37.6333,37.5952,37.6238,50455.0
2024-05-14 14:30:00,39.48,39.5,39.46,39.48,71318.0,37.6238,37.6429,37.6047,37.6238,71318.0
2024-05-14 14:40:00,39.49,39.5,39.37,39.37,86719.0,37.6333,37.6429,37.519,37.519,86719.0
2024-05-14 14:50:00,39.37,39.38,39.29,39.3,87020.0,37.519,37.5285,37.4427,37.4523,87020.0
2024-05-14 15:00:00,39.3,39.37,39.29,39.29,72355.0,37.4523,37.519,37.4427,37.4427,72355.0
2024-05-14 15:10:00,39.29,39.31,39.22,39.25,94093.0,37.4427,37.4618,37.376,37.4046,94093.0
2024-05-14 15:20:00,39.25,39.3,39.23,39.29,123806.0,37.4046,37.4523,37.3856,37.4427,123806.0
2024-05-14 15:30:00,39.3,39.31,39.27,39.3,149810.0,37.4523,37.4618,37.4237,37.4523,149810.0
2024-05-14 15:40:00,39.3,39.36,39.29,39.33,341671.0,37.4523,37.5094,37.4427,37.4808,341671.0
2024-05-14 15:50:00,39.32,39.45,39.31,39.39,588684.0,37.4713,37.5952,37.4618,37.538,588684.0
2024-05-15 09:30:00,39.89,40.1,39.76,39.92,355773.0,38.0145,38.2146,37.8906,38.0431,355773.0
2024-05-15 09:40:00,39.9,39.96,39.84,39.88,73917.0,38.0241,38.0812,37.9669,38.005,73917.0
2024-05-15 09:50:00,39.88,39.93,39.84,39.9,79310.0,38.005,38.0526,37.9669,38.0241,79310.0
2024-05-15 10:00:00,39.9,39.96,39.84,39.92,155315.0,38.0241,38.0812,37.9669,38.0431,155315.0
2024-05-15 10:10:00,39.91,39.93,39.84,39.91,149407.0,38.0336,38.0526,37.9669,38.0336,149407.0
2024-05-15 10:20:00,39.92,39.95,39.88,39.92,65874.0,38.0431,38.0717,38.005,38.0431,65874.0
2024-05-15 10:30:00,39.91,39.98,39.9,39.97,157121.0,38.0336,38.1003,38.0241,38.0908,157121.0
2024-05-15 10:40:00,39.97,40.0,39.9,39.91,117305.0,38.0908,38.1193,38.0241,38.0336,117305.0
2024-05-15 10:50:00,39.92,39.94,39.8,39.82,74265.0,38.0431,38.0622,37.9288,37.9478,74265.0
2024-05-15 11:00:00,39.82,39.84,39.72,39.75,88765.0,37.9478,37.9669,37.8525,37.8811,88765.0
2024-05-15 11:10:00,39.74,39.8,39.74,39.79,30450.0,37.8716,37.9288,37.8716,37.9192,30450.0
2024-05-15 11:20:00,39.79,39.82,39.75,39.82,29050.0,37.9192,37.9478,37.8811,37.9478,29050.0
2024-05-15 11:30:00,39.82,39.82,39.73,39.76,83190.0,37.9478,37.9478,37.862,37.8906,83190.0
2024-05-15 11:40:00,39.77,39.79,39.75,39.75,26685.0,37.9002,37.9192,37.8811,37.8811,26685.0
2024-05-15 11:50:00,39.75,39.76,39.7,39.72,77565.0,37.8811,37.8906,37.8335,37.8525,77565.0
2024-05-15 12:00:00,39.72,39.74,39.67,39.74,215846.0,37.8525,37.8716,37.8049,37.8716,215846.0
2024-05-15 12:10:00,39.74,39.77,39.73,39.76,27557.0,37.8716,37.9002,37.862,37.8906,27557.0
2024-05-15 12:20:00,39.76,39.79,39.75,39.77,38391.0,37.8906,37.9192,37.8811,37.9002,38391.0
2024-05-15 12:30:00,39.77,39.82,39.75,39.8,44757.0,37.9002,37.9478,37.8811,37.9288,44757.0
2024-05-15 12:40:00,39.8,39.85,39.79,39.83,25300.0,37.9288,37.9764,37.9192,37.9573,25300.0
2024-05-15 12:50:00,39.83,39.86,39.82,39.83,39484.0,37.9573,37.9859,37.9478,37.9573,39484.0
2024-05-15 13:00:00,39.83,39.84,39.79,39.8,29183.0,37.9573,37.9669,37.9192,37.9288,29183.0
2024-05-15 13:10:00,39.8,39.84,39.79,39.8,59056.0,37.9288,37.9669,37.9192,37.9288,59056.0
2024-05-15 13:20:00,39.81,39.82,39.78,39.81,68583.0,37.9383,37.9478,37.9097,37.9383,68583.0
2024-05-15 13:30:00,39.8,39.82,39.78,39.8,53209.0,37.9288,37.9478,37.9097,37.9288,53209.0
2024-05-15 13:40:00,39.79,39.84,39.74,39.75,100657.0,37.9192,37.9669,37.8716,37.8811,100657.0
2024-05-15 13:50:00,39.74,39.78,39.74,39.74,19517.0,37.8716,37.9097,37.8716,37.8716,19517.0
2024-05-15 14:00:00,39.75,39.77,39.72,39.75,64226.0,37.8811,37.9002,37.8525,37.8811,64226.0
2024-05-15 14:10:00,39.75,39.8,39.74,39.79,57867.0,37.8811,37.9288,37.8716,37.9192,57867.0
2024-05-15 14:20:00,39.79,39.83,39.77,39.82,47011.0,37.9192,37.9573,37.9002,37.9478,47011.0
2024-05-15 14:30:00,39.82,39.84,39.8,39.84,58414.0,37.9478,37.9669,37.9288,37.9669,58414.0
2024-05-15 14:40:00,39.84,39.85,39.79,39.82,47276.0,37.9669,37.9764,37.9192,37.9478,47276.0
2024-05-15 14:50:00,39.82,39.85,39.81,39.85,60276.0,37.9478,37.9764,37.9383,37.9764,60276.0
2024-05-15 15:00:00,39.84,39.86,39.82,39.85,48049.0,37.9669,37.9859,37.9478,37.9764,48049.0
2024-05-15 15:10:00,39.86,39.91,39.85,39.88,60083.0,37.9859,38.0336,37.9764,38.005,60083.0
2024-05-15 15:20:00,39.89,39.94,39.88,39.88,92959.0,38.0145,38.0622,38.005,38.005,92959.0
2024-05-15 15:30:00,39.88,39.99,39.87,39.98,97237.0,38.005,38.1098,37.9955,38.1003,97237.0
2024-05-15 15:40:00,39.99,40.05,39.97,40.03,259765.0,38.1098,38.167,38.0908,38.1479,259765.0
2024-05-15 15:50:00,40.02,40.19,40.0,40.18,680445.0,38.1384,38.3004,38.1193,38.2909,680445.0
2024-05-16 09:30:00,40.02,40.23,39.96,39.98,176527.0,38.1384,38.3385,38.0812,38.1003,176527.0
2024-05-16 09:40:00,39.96,40.18,39.95,40.14,97365.0,38.0812,38.2909,38.0717,38.2528,97365.0
2024-05-16 09:50:00,40.14,40.17,40.02,40.12,64002.0,38.2528,38.2814,38.1384,38.2337,64002.0
2024-05-16 10:00:00,40.12,40.22,40.12,40.14,61818.0,38.2337,38.329,38.2337,38.2528,61818.0
2024-05-16 10:10:00,40.15,40.17,40.08,40.1,95722.0,38.2623,38.2814,38.1956,38.2146,95722.0
2024-05-16 10:20:00,40.1,40.14,40.04,40.11,86006.0,38.2146,38.2528,38.1575,38.2242,86006.0
2024-05-16 10:30:00,40.1,40.14,40.08,40.1,138780.0,38.2146,38.2528,38.1956,38.2146,138780.0
2024-05-16 10:40:00,40.09,40.22,40.09,40.2,38614.0,38.2051,38.329,38.2051,38.3099,38614.0
2024-05-16 10:50:00,40.2,40.22,40.16,40.18,41627.0,38.3099,38.329,38.2718,38.2909,41627.0
2024-05-16 11:00:00,40.19,40.2,40.15,40.15,27790.0,38.3004,38.3099,38.2623,38.2623,27790.0
2024-05-16 11:10:00,40.16,40.16,40.09,40.12,78916.0,38.2718,38.2718,38.2051,38.2337,78916.0
2024-05-16 11:20:00,40.12,40.19,40.11,40.17,154047.0,38.2337,38.3004,38.2242,38.2814,154047.0
2024-05-16 11:30:00,40.16,40.22,40.16,40.2,71868.0,38.2718,38.329,38.2718,38.3099,71868.0
2024-05-16 11:40:00,40.21,40.25,40.19,40.22,81862.0,38.3195,38.3576,38.3004,38.329,81862.0
2024-05-16 11:50:00,40.22,40.26,40.2,40.23,111229.0,38.329,38.3671,38.3099,38.3385,111229.0
2024-05-16 12:00:00,40.23,40.25,40.17,40.22,50921.0,38.3385,38.3576,38.2814,38.329,50921.0
2024-05-16 12:10:00,40.22,40.26,40.21,40.25,57453.0,38.329,38.3671,38.3195,38.3576,57453.0
2024-05-16 12:20:00,40.25,40.26,40.16,40.19,53957.0,38.3576,38.3671,38.2718,38.3004,53957.0
2024-05-16 12:30:00,40.19,40.22,40.16,40.21,53578.0,38.3004,38.329,38.2718,38.3195,53578.0
2024-05-16 12:40:00,40.2,40.25,40.19,40.23,39730.0,38.3099,38.3576,38.3004,38.3385,39730.0
2024-05-16 12:50:00,40.23,40.23,40.2,40.2,41581.0,38.3385,38.3385,38.3099,38.3099,41581.0
2024-05-16 13:00:00,40.2,40.23,40.19,40.23,127316.0,38.3099,38.3385,38.3004,38.3385,127316.0
2024-05-16 13:10:00,40.23,40.3,40.22,40.24,91461.0,38.3385,38.4052,38.329,38.3481,91461.0
2024-05-16 13:20:00,40.23,40.24,40.18,40.24,95025.0,38.3385,38.3481,38.2909,38.3481,95025.0
2024-05-16 13:30:00,40.24,40.25,40.2,40.2,57394.0,38.3481,38.3576,38.3099,38.3099,57394.0
2024-05-16 13:40:00,40.2,40.21,40.12,40.18,312084.0,38.3099,38.3195,38.2337,38.2909,312084.0
2024-05-16 13:50:00,40.19,40.21,40.15,40.16,451925.0,38.3004,38.3195,38.2623,38.2718,451925.0
2024-05-16 14:00:00,40.16,40.21,40.15,40.16,70614.0,38.2718,38.3195,38.2623,38.2718,70614.0
2024-05-16 14:10:00,40.16,40.19,40.15,40.16,84874.0,38.2718,38.3004,38.2623,38.2718,84874.0
2024-05-16 14:20:00,40.16,40.2,40.15,40.18,106794.0,38.2718,38.3099,38.2623,38.2909,106794.0
2024-05-16 14:30:00,40.18,40.2,40.15,40.18,69339.0,38.2909,38.3099,38.2623,38.2909,69339.0
2024-05-16 14:40:00,40.18,40.22,40.17,40.21,59416.0,38.2909,38.329,38.2814,38.3195,59416.0
2024-05-16 14:50:00,40.22,40.25,40.19,40.23,53706.0,38.329,38.3576,38.3004,38.3385,53706.0
2024-05-16 15:00:00,40.23,40.25,40.19,40.2,94991.0,38.3385,38.3576,38.3004,38.3099,94991.0
2024-05-16 15:10:00,40.2,40.23,40.19,40.2,93915.0,38.3099,38.3385,38.3004,38.3099,93915.0
2024-05-16 15:20:00,40.2,40.23,40.18,40.23,147785.0,38.3099,38.3385,38.2909,38.3385,147785.0
2024-05-16 15:30:00,40.22,40.23,40.15,40.18,265983.0,38.329,38.3385,38.2623,38.2909,265983.0
2024-05-16 15:40:00,40.18,40.23,40.15,40.21,635472.0,38.2909,38.3385,38.2623,38.3195,635472.0
2024-05-16 15:50:00,40.2,40.25,40.15,40.15,979681.0,38.3099,38.3576,38.2623,38.2623,979681.0
2024-05-17 09:30:00,40.51,40.51,40.14,40.2,293211.0,38.6054,38.6054,38.2528,38.3099,293211.0
2024-05-17 09:40:00,40.2,40.25,40.16,40.23,55628.0,38.3099,38.3576,38.2718,38.3385,55628.0
2024-05-17 09:50:00,40.23,40.28,40.21,40.22,52532.0,38.3385,38.3862,38.3195,38.329,52532.0
2024-05-17 10:00:00,40.22,40.3,40.21,40.27,48510.0,38.329,38.4052,38.3195,38.3767,48510.0
2024-05-17 10:10:00,40.28,40.3,40.22,40.26,64041.0,38.3862,38.4052,38.329,38.3671,64041.0
2024-05-17 10:20:00,40.26,40.32,40.25,40.25,136145.0,38.3671,38.4243,38.3576,38.3576,136145.0
2024-05-17 10:30:00,40.24,40.27,40.19,40.26,128216.0,38.3481,38.3767,38.3004,38.3671,128216.0
2024-05-17 10:40:00,40.25,40.27,40.17,40.23,79265.0,38.3576,38.3767,38.2814,38.3385,79265.0
2024-05-17 10:50:00,40.23,40.26,40.19,40.23,151136.0,38.3385,38.3671,38.3004,38.3385,151136.0
2024-05-17 11:00:00,40.23,40.23,40.18,40.2,46749.0,38.3385,38.3385,38.2909,38.3099,46749.0
2024-05-17 11:10:00,40.2,40.22,40.14,40.16,160665.0,38.3099,38.329,38.2528,38.2718,160665.0
2024-05-17 11:20:00,40.16,40.19,40.15,40.17,33951.0,38.2718,38.3004,38.2623,38.2814,33951.0
2024-05-17 11:30:00,40.18,40.22,40.16,40.2,35030.0,38.2909,38.329,38.2718,38.3099,35030.0
2024-05-17 11:40:00,40.2,40.22,40.18,40.2,36354.0,38.3099,38.329,38.2909,38.3099,36354.0
2024-05-17 11:50:00,40.21,40.24,40.2,40.2,33412.0,38.3195,38.3481,38.3099,38.3099,33412.0
2024-05-17 12:00:00,40.19,40.25,40.19,40.22,51281.0,38.3004,38.3576,38.3004,38.329,51281.0
2024-05-17 12:10:00,40.22,40.22,40.16,40.18,48277.0,38.329,38.329,38.2718,38.2909,48277.0
2024-05-17 12:20:00,40.17,40.18,40.14,40.15,85791.0,38.2814,38.2909,38.2528,38.2623,85791.0
2024-05-17 12:30:00,40.14,40.19,40.13,40.15,85635.0,38.2528,38.3004,38.2432,38.2623,85635.0
2024-05-17 12:40:00,40.15,40.18,40.12,40.14,64749.0,38.2623,38.2909,38.2337,38.2528,64749.0
2024-05-17 12:50:00,40.15,40.18,40.14,40.15,143491.0,38.2623,38.2909,38.2528,38.2623,143491.0
2024-05-17 13:00:00,40.15,40.19,40.14,40.19,50407.0,38.2623,38.3004,38.2528,38.3004,50407.0
2024-05-17 13:10:00,40.18,40.22,40.17,40.17,39964.0,38.2909,38.329,38.2814,38.2814,39964.0
2024-05-17 13:20:00,40.18,40.2,40.17,40.2,22243.0,38.2909,38.3099,38.2814,38.3099,22243.0
2024-05-17 13:30:00,40.2,40.21,40.14,40.16,62377.0,38.3099,38.3195,38.2528,38.2718,62377.0
2024-05-17 13:40:00,40.15,40.16,40.1,40.13,120912.0,38.2623,38.2718,38.2146,38.2432,120912.0
2024-05-17 13:50:00,40.12,40.16,40.09,40.14,125217.0,38.2337,38.2718,38.2051,38.2528,125217.0
2024-05-17 14:00:00,40.15,40.15,40.04,40.05,64823.0,38.2623,38.2623,38.1575,38.167,64823.0
2024-05-17 14:10:00,40.05,40.07,40.01,40.05,142134.0,38.167,38.1861,38.1289,38.167,142134.0
2024-05-17 14:20:00,40.05,40.08,40.02,40.05,62150.0,38.167,38.1956,38.1384,38.167,62150.0
2024-05-17 14:30:00,40.05,40.07,40.0,40.0,29537.0,38.167,38.1861,38.1193,38.1193,29537.0
2024-05-17 14:40:00,40.01,40.01,39.98,40.01,47036.0,38.1289,38.1289,38.1003,38.1289,47036.0
2024-05-17 14:50:00,40.0,40.06,39.99,40.02,73852.0,38.1193,38.1765,38.1098,38.1384,73852.0
2024-05-17 15:00:00,40.02,40.03,40.0,40.03,55899.0,38.1384,38.1479,38.1193,38.1479,55899.0
2024-05-17 15:10:00,40.02,40.04,40.0,40.04,60628.0,38.1384,38.1575,38.1193,38.1575,60628.0
2024-05-17 15:20:00,40.03,40.06,40.0,40.01,59495.0,38.1479,38.1765,38.1193,38.1289,59495.0
2024-05-17 15:30:00,40.0,40.02,39.99,40.01,91420.0,38.1193,38.1384,38.1098,38.1289,91420.0
2024-05-17 15:40:00,40.01,40.02,39.97,39.98,379474.0,38.1289,38.1384,38.0908,38.1003,379474.0
2024-05-17 15:50:00,39.98,40.01,39.92,39.98,848917.0,38.1003,38.1289,38.0431,38.1003,848917.0
2024-05-20 09:30:00,39.9,40.02,39.74,39.8,94421.0,38.0241,38.1384,37.8716,37.9288,94421.0
2024-05-20 09:40:00,39.81,39.89,39.67,39.77,84968.0,37.9383,38.0145,37.8049,37.9002,84968.0
2024-05-20 09:50:00,39.77,39.8,39.55,39.57,90076.0,37.9002,37.9288,37.6905,37.7096,90076.0
2024-05-20 10:00:00,39.56,39.68,39.48,39.63,98289.0,37.7,37.8144,37.6238,37.7667,98289.0
2024-05-20 10:10:00,39.63,39.76,39.62,39.73,39880.0,37.7667,37.8906,37.7572,37.862,39880.0
2024-05-20 10:20:00,39.73,39.81,39.73,39.77,31515.0,37.862,37.9383,37.862,37.9002,31515.0
2024-05-20 10:30:00,39.77,39.84,39.77,39.77,37681.0,37.9002,37.9669,37.9002,37.9002,37681.0
2024-05-20 10:40:00,39.78,39.84,39.78,39.83,34271.0,37.9097,37.9669,37.9097,37.9573,34271.0
2024-05-20 10:50:00,39.83,39.85,39.79,39.8,27840.0,37.9573,37.9764,37.9192,37.9288,27840.0
2024-05-20 11:00:00,39.81,39.85,39.8,39.85,30159.0,37.9383,37.9764,37.9288,37.9764,30159.0
2024-05-20 11:10:00,39.84,39.87,39.83,39.84,23756.0,37.9669,37.9955,37.9573,37.9669,23756.0
2024-05-20 11:20:00,39.84,39.85,39.83,39.84,22360.0,37.9669,37.9764,37.9573,37.9669,22360.0
2024-05-20 11:30:00,39.84,39.85,39.78,39.81,38011.0,37.9669,37.9764,37.9097,37.9383,38011.0
2024-05-20 11:40:00,39.81,39.82,39.74,39.74,44269.0,37.9383,37.9478,37.8716,37.8716,44269.0
2024-05-20 11:50:00,39.74,39.77,39.72,39.72,48454.0,37.8716,37.9002,37.8525,37.8525,48454.0
2024-05-20 12:00:00,39.73,39.73,39.7,39.7,22188.0,37.862,37.862,37.8335,37.8335,22188.0
2024-05-20 12:10:00,39.7,39.7,39.61,39.61,22047.0,37.8335,37.8335,37.7477,37.7477,22047.0
2024-05-20 12:20:00,39.61,39.68,39.6,39.64,34326.0,37.7477,37.8144,37.7382,37.7763,34326.0
2024-05-20 12:30:00,39.64,39.66,39.58,39.59,193582.0,37.7763,37.7953,37.7191,37.7286,193582.0
2024-05-20 12:40:00,39.58,39.6,39.52,39.54,73515.0,37.7191,37.7382,37.6619,37.681,73515.0
2024-05-20 12:50:00,39.55,39.55,39.49,39.5,41122.0,37.6905,37.6905,37.6333,37.6429,41122.0
2024-05-20 13:00:00,39.5,39.5,39.46,39.5,36929.0,37.6429,37.6429,37.6047,37.6429,36929.0
2024-05-20 13:10:00,39.5,39.55,39.49,39.5,30583.0,37.6429,37.6905,37.6333,37.6429,30583.0
2024-05-20 13:20:00,39.51,39.52,39.42,39.44,51884.0,37.6524,37.6619,37.5666,37.5857,51884.0
2024-05-20 13:30:00,39.44,39.55,39.41,39.54,41213.0,37.5857,37.6905,37.5571,37.681,41213.0
2024-05-20 13:40:00,39.53,39.6,39.52,39.54,49252.0,37.6714,37.7382,37.6619,37.681,49252.0
2024-05-20 13:50:00,39.55,39.56,39.51,39.52,44203.0,37.6905,37.7,37.6524,37.6619,44203.0
2024-05-20 14:00:00,39.52,39.53,39.36,39.42,56563.0,37.6619,37.6714,37.5094,37.5666,56563.0
2024-05-20 14:10:00,39.43,39.43,39.32,39.34,94517.0,37.5761,37.5761,37.4713,37.4904,94517.0
2024-05-20 14:20:00,39.35,39.37,39.32,39.37,39090.0,37.4999,37.519,37.4713,37.519,39090.0
2024-05-20 14:30:00,39.36,39.37,39.29,39.29,90602.0,37.5094,37.519,37.4427,37.4427,90602.0
2024-05-20 14:40:00,39.3,39.33,39.22,39.23,122467.0,37.4523,37.4808,37.376,37.3856,122467.0
2024-05-20 14:50:00,39.23,39.24,39.15,39.2,82566.0,37.3856,37.3951,37.3093,37.357,82566.0
2024-05-20 15:00:00,39.21,39.23,39.19,39.23,116263.0,37.3665,37.3856,37.3474,37.3856,116263.0
2024-05-20 15:10:00,39.23,39.25,39.14,39.14,66449.0,37.3856,37.4046,37.2998,37.2998,66449.0
2024-05-20 15:20:00,39.14,39.17,39.1,39.16,76046.0,37.2998,37.3284,37.2617,37.3188,76046.0
2024-05-20 15:30:00,39.16,39.27,39.15,39.26,101648.0,37.3188,37.4237,37.3093,37.4141,101648.0
2024-05-20 15:40:00,39.27,39.28,39.08,39.09,218927.0,37.4237,37.4332,37.2426,37.2521,218927.0
2024-05-20 15:50:00,39.09,39.12,39.02,39.05,579741.0,37.2521,37.2807,37.1854,37.214,579741.0
2024-05-21 09:30:00,39.13,39.4,39.1,39.25,125813.0,37.2903,37.5476,37.2617,37.4046,125813.0
2024-05-21 09:40:00,39.27,39.41,39.26,39.36,73325.0,37.4237,37.5571,37.4141,37.5094,73325.0
2024-05-21 09:50:00,39.37,39.38,39.17,39.18,52549.0,37.519,37.5285,37.3284,37.3379,52549.0
2024-05-21 10:00:00,39.19,39.36,39.18,39.36,64610.0,37.3474,37.5094,37.3379,37.5094,64610.0
2024-05-21 10:10:00,39.36,39.4,39.35,39.38,49889.0,37.5094,37.5476,37.4999,37.5285,49889.0
2024-05-21 10:20:00,39.38,39.38,39.33,39.34,35152.0,37.5285,37.5285,37.4808,37.4904,35152.0
2024-05-21 10:30:00,39.34,39.4,39.3,39.39,37413.0,37.4904,37.5476,37.4523,37.538,37413.0
2024-05-21 10:40:00,39.4,39.44,39.38,39.41,28979.0,37.5476,37.5857,37.5285,37.5571,28979.0
2024-05-21 10:50:00,39.41,39.42,39.32,39.33,59472.0,37.5571,37.5666,37.4713,37.4808,59472.0
2024-05-21 11:00:00,39.33,39.33,39.26,39.27,34723.0,37.4808,37.4808,37.4141,37.4237,34723.0
2024-05-21 11:10:00,39.26,39.38,39.25,39.36,68702.0,37.4141,37.5285,37.4046,37.5094,68702.0
2024-05-21 11:20:00,39.36,39.42,39.36,39.41,44370.0,37.5094,37.5666,37.5094,37.5571,44370.0
2024-05-21 11:30:00,39.41,39.41,39.36,39.37,34016.0,37.5571,37.5571,37.5094,37.519,34016.0
2024-05-21 11:40:00,39.36,39.37,39.31,39.32,28408.0,37.5094,37.519,37.4618,37.4713,28408.0
2024-05-21 11:50:00,39.33,39.35,39.31,39.32,16511.0,37.4808,37.4999,37.4618,37.4713,16511.0
2024-05-21 12:00:00,39.32,39.33,39.27,39.28,31218.0,37.4713,37.4808,37.4237,37.4332,31218.0
2024-05-21 12:10:00,39.27,39.31,39.25,39.29,28558.0,37.4237,37.4618,37.4046,37.4427,28558.0
2024-05-21 12:20:00,39.29,39.31,39.27,39.28,17886.0,37.4427,37.4618,37.4237,37.4332,17886.0
2024-05-21 12:30:00,39.29,39.31,39.28,39.29,22932.0,37.4427,37.4618,37.4332,37.4427,22932.0
2024-05-21 12:40:00,39.29,39.33,39.27,39.29,31539.0,37.4427,37.4808,37.4237,37.4427,31539.0
2024-05-21 12:50:00,39.29,39.33,39.28,39.3,27683.0,37.4427,37.4808,37.4332,37.4523,27683.0
2024-05-21 13:00:00,39.3,39.33,39.29,39.33,22277.0,37.4523,37.4808,37.4427,37.4808,22277.0
2024-05-21 13:10:00,39.33,39.34,39.27,39.33,148811.0,37.4808,37.4904,37.4237,37.4808,148811.0
2024-05-21 13:20:00,39.33,39.34,39.28,39.29,26138.0,37.4808,37.4904,37.4332,37.4427,26138.0
2024-05-21 13:30:00,39.3,39.36,39.28,39.35,33030.0,37.4523,37.5094,37.4332,37.4999,33030.0
2024-05-21 13:40:00,39.34,39.39,39.34,39.38,30346.0,37.4904,37.538,37.4904,37.5285,30346.0
2024-05-21 13:50:00,39.38,39.44,39.37,39.43,26758.0,37.5285,37.5857,37.519,37.5761,26758.0
2024-05-21 14:00:00,39.43,39.48,39.43,39.47,206041.0,37.5761,37.6238,37.5761,37.6143,206041.0
2024-05-21 14:10:00,39.47,39.48,39.44,39.47,33195.0,37.6143,37.6238,37.5857,37.6143,33195.0
2024-05-21 14:20:00,39.46,39.52,39.44,39.48,104305.0,37.6047,37.6619,37.5857,37.6238,104305.0
2024-05-21 14:30:00,39.48,39.49,39.45,39.46,59009.0,37.6238,37.6333,37.5952,37.6047,59009.0
2024-05-21 14:40:00,39.46,39.46,39.4,39.43,49549.0,37.6047,37.6047,37.5476,37.5761,49549.0
2024-05-21 14:50:00,39.43,39.45,39.4,39.42,42817.0,37.5761,37.5952,37.5476,37.5666,42817.0
2024-05-21 15:00:00,39.42,39.43,39.37,39.41,61997.0,37.5666,37.5761,37.519,37.5571,61997.0
2024-05-21 15:10:00,39.42,39.53,39.41,39.52,148996.0,37.5666,37.6714,37.5571,37.6619,148996.0
2024-05-21 15:20:00,39.52,39.53,39.48,39.52,62449.0,37.6619,37.6714,37.6238,37.6619,62449.0
2024-05-21 15:30:00,39.52,39.61,39.5,39.59,86260.0,37.6619,37.7477,37.6429,37.7286,86260.0
2024-05-21 15:40:00,39.6,39.61,39.52,39.54,150076.0,37.7382,37.7477,37.6619,37.681,150076.0
2024-05-21 15:50:00,39.55,39.61,39.44,39.55,619728.0,37.6905,37.7477,37.5857,37.6905,619728.0
2024-05-22 09:30:00,39.36,39.38,39.17,39.21,128265.0,37.5094,37.5285,37.3284,37.3665,128265.0
2024-05-22 09:40:00,39.21,39.4,39.21,39.38,67312.0,37.3665,37.5476,37.3665,37.5285,67312.0
2024-05-22 09:50:00,39.38,39.44,39.36,39.44,78141.0,37.5285,37.5857,37.5094,37.5857,78141.0
2024-05-22 10:00:00,39.43,39.44,39.28,39.3,86152.0,37.5761,37.5857,37.4332,37.4523,86152.0
2024-05-22 10:10:00,39.3,39.34,39.18,39.2,58105.0,37.4523,37.4904,37.3379,37.357,58105.0
2024-05-22 10:20:00,39.2,39.27,39.18,39.23,87100.0,37.357,37.4237,37.3379,37.3856,87100.0
2024-05-22 10:30:00,39.23,39.27,39.18,39.19,47764.0,37.3856,37.4237,37.3379,37.3474,47764.0
2024-05-22 10:40:00,39.19,39.19,39.12,39.13,66761.0,37.3474,37.3474,37.2807,37.2903,66761.0
2024-05-22 10:50:00,39.14,39.17,39.13,39.14,61483.0,37.2998,37.3284,37.2903,37.2998,61483.0
2024-05-22 11:00:00,39.13,39.15,39.06,39.08,60195.0,37.2903,37.3093,37.2235,37.2426,60195.0
2024-05-22 11:10:00,39.08,39.1,39.06,39.08,39057.0,37.2426,37.2617,37.2235,37.2426,39057.0
2024-05-22 11:20:00,39.08,39.09,39.05,39.06,28139.0,37.2426,37.2521,37.214,37.2235,28139.0
2024-05-22 11:30:00,39.06,39.06,38.97,39.02,55939.0,37.2235,37.2235,37.1378,37.1854,55939.0
2024-05-22 11:40:00,39.02,39.04,39.01,39.03,32425.0,37.1854,37.2045,37.1759,37.195,32425.0
2024-05-22 11:50:00,39.04,39.04,38.97,39.01,66014.0,37.2045,37.2045,37.1378,37.1759,66014.0
2024-05-22 12:00:00,39.0,39.09,38.99,39.05,108047.0,37.1664,37.2521,37.1568,37.214,108047.0
2024-05-22 12:10:00,39.05,39.07,39.03,39.04,48267.0,37.214,37.2331,37.195,37.2045,48267.0
2024-05-22 12:20:00,39.04,39.09,39.03,39.07,47640.0,37.2045,37.2521,37.195,37.2331,47640.0
2024-05-22 12:30:00,39.07,39.1,39.06,39.08,33151.0,37.2331,37.2617,37.2235,37.2426,33151.0
2024-05-22 12:40:00,39.08,39.1,39.07,39.09,35089.0,37.2426,37.2617,37.2331,37.2521,35089.0
2024-05-22 12:50:00,39.09,39.11,39.05,39.05,23800.0,37.2521,37.2712,37.214,37.214,23800.0
2024-05-22 13:00:00,39.05,39.07,39.03,39.07,33152.0,37.214,37.2331,37.195,37.2331,33152.0
2024-05-22 13:10:00,39.07,39.1,39.06,39.09,23526.0,37.2331,37.2617,37.2235,37.2521,23526.0
2024-05-22 13:20:00,39.09,39.12,39.05,39.08,55318.0,37.2521,37.2807,37.214,37.2426,55318.0
2024-05-22 13:30:00,39.08,39.1,39.0,39.04,33488.0,37.2426,37.2617,37.1664,37.2045,33488.0
2024-05-22 13:40:00,39.05,39.07,39.0,39.07,49443.0,37.214,37.2331,37.1664,37.2331,49443.0
2024-05-22 13:50:00,39.07,39.09,39.06,39.08,22124.0,37.2331,37.2521,37.2235,37.2426,22124.0
2024-05-22 14:00:00,39.08,39.09,38.95,39.0,63683.0,37.2426,37.2521,37.1187,37.1664,63683.0
2024-05-22 14:10:00,39.0,39.03,38.93,38.94,59907.0,37.1664,37.195,37.0997,37.1092,59907.0
2024-05-22 14:20:00,38.95,38.95,38.77,38.77,53161.0,37.1187,37.1187,36.9472,36.9472,53161.0
2024-05-22 14:30:00,38.77,38.82,38.71,38.76,104203.0,36.9472,36.9948,36.89,36.9376,104203.0
2024-05-22 14:40:00,38.76,38.82,38.74,38.79,50530.0,36.9376,36.9948,36.9186,36.9662,50530.0
2024-05-22 14:50:00,38.79,38.79,38.73,38.75,41109.0,36.9662,36.9662,36.9091,36.9281,41109.0
2024-05-22 15:00:00,38.75,38.86,38.73,38.84,48557.0,36.9281,37.0329,36.9091,37.0139,48557.0
2024-05-22 15:10:00,38.84,38.85,38.76,38.77,54233.0,37.0139,37.0234,36.9376,36.9472,54233.0
2024-05-22 15:20:00,38.77,38.81,38.77,38.8,51735.0,36.9472,36.9853,36.9472,36.9758,51735.0
2024-05-22 15:30:00,38.8,38.92,38.79,38.91,59969.0,36.9758,37.0901,36.9662,37.0806,59969.0
2024-05-22 15:40:00,38.9,38.91,38.8,38.81,104829.0,37.0711,37.0806,36.9758,36.9853,104829.0
2024-05-22 15:50:00,38.82,38.91,38.81,38.89,468105.0,36.9948,37.0806,36.9853,37.0615,468105.0
2024-05-23 09:30:00,39.1,39.1,38.31,38.47,154018.0,37.2617,37.2617,36.5088,36.6613,154018.0
2024-05-23 09:40:00,38.46,38.57,38.41,38.5,80975.0,36.6518,36.7566,36.6041,36.6899,80975.0
2024-05-23 09:50:00,38.49,38.5,38.42,38.47,55188.0,36.6803,36.6899,36.6136,36.6613,55188.0
2024-05-23 10:00:00,38.47,38.63,38.45,38.62,85928.0,36.6613,36.8138,36.6422,36.8042,85928.0
2024-05-23 10:10:00,38.63,38.67,38.53,38.54,48398.0,36.8138,36.8519,36.7185,36.728,48398.0
2024-05-23 10:20:00,38.53,38.54,38.47,38.52,73753.0,36.7185,36.728,36.6613,36.7089,73753.0
2024-05-23 10:30:00,38.52,38.6,38.45,38.6,51198.0,36.7089,36.7852,36.6422,36.7852,51198.0
2024-05-23 10:40:00,38.59,38.6,38.55,38.59,44993.0,36.7756,36.7852,36.7375,36.7756,44993.0
2024-05-23 10:50:00,38.59,38.6,38.47,38.5,45357.0,36.7756,36.7852,36.6613,36.6899,45357.0
2024-05-23 11:00:00,38.5,38.61,38.49,38.59,45657.0,36.6899,36.7947,36.6803,36.7756,45657.0
2024-05-23 11:10:00,38.6,38.63,38.56,38.58,34245.0,36.7852,36.8138,36.7471,36.7661,34245.0
2024-05-23 11:20:00,38.59,38.6,38.53,38.57,22196.0,36.7756,36.7852,36.7185,36.7566,22196.0
2024-05-23 11:30:00,38.57,38.6,38.54,38.59,23418.0,36.7566,36.7852,36.728,36.7756,23418.0
2024-05-23 11:40:00,38.59,38.6,38.55,38.59,29724.0,36.7756,36.7852,36.7375,36.7756,29724.0
2024-05-23 11:50:00,38.59,38.63,38.57,38.6,23446.0,36.7756,36.8138,36.7566,36.7852,23446.0
2024-05-23 12:00:00,38.6,38.62,38.53,38.55,20081.0,36.7852,36.8042,36.7185,36.7375,20081.0
2024-05-23 12:10:00,38.54,38.56,38.47,38.48,39434.0,36.728,36.7471,36.6613,36.6708,39434.0
2024-05-23 12:20:00,38.47,38.5,38.46,38.47,36160.0,36.6613,36.6899,36.6518,36.6613,36160.0
2024-05-23 12:30:00,38.47,38.5,38.43,38.44,44138.0,36.6613,36.6899,36.6232,36.6327,44138.0
2024-05-23 12:40:00,38.44,38.44,38.32,38.34,121381.0,36.6327,36.6327,36.5183,36.5374,121381.0
2024-05-23 12:50:00,38.35,38.37,38.29,38.3,54572.0,36.5469,36.566,36.4897,36.4993,54572.0
2024-05-23 13:00:00,38.31,38.31,38.25,38.27,43905.0,36.5088,36.5088,36.4516,36.4707,43905.0
2024-05-23 13:10:00,38.27,38.28,38.16,38.21,85436.0,36.4707,36.4802,36.3659,36.4135,85436.0
2024-05-23 13:20:00,38.2,38.21,38.1,38.19,63394.0,36.404,36.4135,36.3087,36.3944,63394.0
2024-05-23 13:30:00,38.18,38.21,38.03,38.04,54960.0,36.3849,36.4135,36.242,36.2515,54960.0
2024-05-23 13:40:00,38.04,38.1,37.95,37.98,85113.0,36.2515,36.3087,36.1657,36.1943,85113.0
2024-05-23 13:50:00,37.98,38.02,37.88,37.89,66787.0,36.1943,36.2324,36.099,36.1086,66787.0
2024-05-23 14:00:00,37.89,37.91,37.8,37.9,67504.0,36.1086,36.1276,36.0228,36.1181,67504.0
2024-05-23 14:10:00,37.91,37.94,37.77,37.77,71969.0,36.1276,36.1562,35.9942,35.9942,71969.0
2024-05-23 14:20:00,37.77,37.86,37.77,37.84,83714.0,35.9942,36.08,35.9942,36.0609,83714.0
2024-05-23 14:30:00,37.84,37.97,37.82,37.96,32944.0,36.0609,36.1848,36.0418,36.1753,32944.0
2024-05-23 14:40:00,37.97,38.03,37.95,37.98,70142.0,36.1848,36.242,36.1657,36.1943,70142.0
2024-05-23 14:50:00,37.98,38.02,37.97,37.99,91252.0,36.1943,36.2324,36.1848,36.2039,91252.0
2024-05-23 15:00:00,37.98,38.05,37.98,38.05,63602.0,36.1943,36.261,36.1943,36.261,63602.0
2024-05-23 15:10:00,38.05,38.05,37.99,38.02,76248.0,36.261,36.261,36.2039,36.2324,76248.0
2024-05-23 15:20:00,38.03,38.07,37.98,38.05,71522.0,36.242,36.2801,36.1943,36.261,71522.0
2024-05-23 15:30:00,38.06,38.14,38.06,38.13,97697.0,36.2706,36.3468,36.2706,36.3373,97697.0
2024-05-23 15:40:00,38.13,38.14,38.07,38.11,159712.0,36.3373,36.3468,36.2801,36.3182,159712.0
2024-05-23 15:50:00,38.12,38.25,38.12,38.25,637775.0,36.3277,36.4516,36.3277,36.4516,637775.0
2024-05-24 09:30:00,38.36,38.46,38.16,38.39,83970.0,36.5565,36.6518,36.3659,36.585,83970.0
2024-05-24 09:40:00,38.4,38.43,38.27,38.3,42110.0,36.5946,36.6232,36.4707,36.4993,42110.0
2024-05-24 09:50:00,38.3,38.4,38.25,38.36,44070.0,36.4993,36.5946,36.4516,36.5565,44070.0
2024-05-24 10:00:00,38.37,38.46,38.32,38.33,59863.0,36.566,36.6518,36.5183,36.5279,59863.0
2024-05-24 10:10:00,38.32,38.37,38.24,38.27,38186.0,36.5183,36.566,36.4421,36.4707,38186.0
2024-05-24 10:20:00,38.27,38.29,38.23,38.25,61137.0,36.4707,36.4897,36.4326,36.4516,61137.0
2024-05-24 10:30:00,38.25,38.27,38.18,38.19,84493.0,36.4516,36.4707,36.3849,36.3944,84493.0
2024-05-24 10:40:00,38.19,38.19,38.11,38.16,36797.0,36.3944,36.3944,36.3182,36.3659,36797.0
2024-05-24 10:50:00,38.16,38.21,38.15,38.2,36279.0,36.3659,36.4135,36.3563,36.404,36279.0
2024-05-24 11:00:00,38.2,38.29,38.17,38.27,44994.0,36.404,36.4897,36.3754,36.4707,44994.0
2024-05-24 11:10:00,38.28,38.29,38.26,38.27,66478.0,36.4802,36.4897,36.4612,36.4707,66478.0
2024-05-24 11:20:00,38.27,38.28,38.2,38.2,40174.0,36.4707,36.4802,36.404,36.404,40174.0
2024-05-24 11:30:00,38.2,38.24,38.16,38.16,73969.0,36.404,36.4421,36.3659,36.3659,73969.0
2024-05-24 11:40:00,38.17,38.18,38.1,38.11,43993.0,36.3754,36.3849,36.3087,36.3182,43993.0
2024-05-24 11:50:00,38.11,38.19,38.11,38.16,31107.0,36.3182,36.3944,36.3182,36.3659,31107.0
2024-05-24 12:00:00,38.16,38.22,38.15,38.21,50584.0,36.3659,36.423,36.3563,36.4135,50584.0
2024-05-24 12:10:00,38.21,38.23,38.18,38.2,49580.0,36.4135,36.4326,36.3849,36.404,49580.0
2024-05-24 12:20:00,38.21,38.22,38.16,38.18,35644.0,36.4135,36.423,36.3659,36.3849,35644.0
2024-05-24 12:30:00,38.19,38.19,38.15,38.18,42452.0,36.3944,36.3944,36.3563,36.3849,42452.0
2024-05-24 12:40:00,38.18,38.18,38.14,38.16,25371.0,36.3849,36.3849,36.3468,36.3659,25371.0
2024-05-24 12:50:00,38.16,38.17,38.12,38.12,32612.0,36.3659,36.3754,36.3277,36.3277,32612.0
2024-05-24 13:00:00,38.13,38.15,38.11,38.15,18073.0,36.3373,36.3563,36.3182,36.3563,18073.0
2024-05-24 13:10:00,38.15,38.19,38.14,38.18,40217.0,36.3563,36.3944,36.3468,36.3849,40217.0
2024-05-24 13:20:00,38.19,38.2,38.16,38.2,35181.0,36.3944,36.404,36.3659,36.404,35181.0
2024-05-24 13:30:00,38.2,38.23,38.18,38.23,31813.0,36.404,36.4326,36.3849,36.4326,31813.0
2024-05-24 13:40:00,38.22,38.22,38.19,38.2,27191.0,36.423,36.423,36.3944,36.404,27191.0
2024-05-24 13:50:00,38.2,38.22,38.2,38.21,25217.0,36.404,36.423,36.404,36.4135,25217.0
2024-05-24 14:00:00,38.2,38.26,38.2,38.25,42984.0,36.404,36.4612,36.404,36.4516,42984.0
2024-05-24 14:10:00,38.26,38.27,38.23,38.24,31881.0,36.4612,36.4707,36.4326,36.4421,31881.0
2024-05-24 14:20:00,38.24,38.25,38.17,38.18,22956.0,36.4421,36.4516,36.3754,36.3849,22956.0
2024-05-24 14:30:00,38.18,38.28,38.17,38.27,30913.0,36.3849,36.4802,36.3754,36.4707,30913.0
2024-05-24 14:40:00,38.28,38.32,38.27,38.29,30595.0,36.4802,36.5183,36.4707,36.4897,30595.0
2024-05-24 14:50:00,38.3,38.3,38.25,38.25,30556.0,36.4993,36.4993,36.4516,36.4516,30556.0
2024-05-24 15:00:00,38.25,38.27,38.19,38.25,29322.0,36.4516,36.4707,36.3944,36.4516,29322.0
2024-05-24 15:10:00,38.25,38.28,38.24,38.27,22544.0,36.4516,36.4802,36.4421,36.4707,22544.0
2024-05-24 15:20:00,38.27,38.29,38.25,38.26,33466.0,36.4707,36.4897,36.4516,36.4612,33466.0
2024-05-24 15:30:00,38.26,38.35,38.24,38.33,117820.0,36.4612,36.5469,36.4421,36.5279,117820.0
2024-05-24 15:40:00,38.32,38.33,38.23,38.23,120952.0,36.5183,36.5279,36.4326,36.4326,120952.0
2024-05-24 15:50:00,38.23,38.41,38.23,38.4,327507.0,36.4326,36.6041,36.4326,36.5946,327507.0
2024-05-28 09:30:00,38.46,38.49,38.2,38.25,111257.0,36.6518,36.6803,36.404,36.4516,111257.0
2024-05-28 09:40:00,38.25,38.39,38.15,38.36,126785.0,36.4516,36.585,36.3563,36.5565,126785.0
2024-05-28 09:50:00,38.36,38.43,38.27,38.3,49888.0,36.5565,36.6232,36.4707,36.4993,49888.0
2024-05-28 10:00:00,38.3,38.33,38.2,38.22,48703.0,36.4993,36.5279,36.404,36.423,48703.0
2024-05-28 10:10:00,38.22,38.22,38.11,38.18,37994.0,36.423,36.423,36.3182,36.3849,37994.0
2024-05-28 10:20:00,38.18,38.23,38.17,38.18,65688.0,36.3849,36.4326,36.3754,36.3849,65688.0
2024-05-28 10:30:00,38.17,38.19,38.12,38.12,39600.0,36.3754,36.3944,36.3277,36.3277,39600.0
2024-05-28 10:40:00,38.13,38.19,38.1,38.16,46474.0,36.3373,36.3944,36.3087,36.3659,46474.0
2024-05-28 10:50:00,38.17,38.18,38.08,38.1,78898.0,36.3754,36.3849,36.2896,36.3087,78898.0
2024-05-28 11:00:00,38.09,38.13,38.06,38.13,31365.0,36.2991,36.3373,36.2706,36.3373,31365.0
2024-05-28 11:10:00,38.13,38.18,38.11,38.15,30495.0,36.3373,36.3849,36.3182,36.3563,30495.0
2024-05-28 11:20:00,38.15,38.2,38.13,38.13,24309.0,36.3563,36.404,36.3373,36.3373,24309.0
2024-05-28 11:30:00,38.14,38.16,38.09,38.13,27222.0,36.3468,36.3659,36.2991,36.3373,27222.0
2024-05-28 11:40:00,38.13,38.15,38.08,38.15,65372.0,36.3373,36.3563,36.2896,36.3563,65372.0
2024-05-28 11:50:00,38.14,38.23,38.13,38.22,68527.0,36.3468,36.4326,36.3373,36.423,68527.0
2024-05-28 12:00:00,38.22,38.24,38.15,38.16,42326.0,36.423,36.4421,36.3563,36.3659,42326.0
2024-05-28 12:10:00,38.16,38.17,38.14,38.14,23830.0,36.3659,36.3754,36.3468,36.3468,23830.0
2024-05-28 12:20:00,38.15,38.15,38.08,38.09,40334.0,36.3563,36.3563,36.2896,36.2991,40334.0
2024-05-28 12:30:00,38.09,38.14,38.05,38.13,33176.0,36.2991,36.3468,36.261,36.3373,33176.0
2024-05-28 12:40:00,38.13,38.16,38.07,38.09,36105.0,36.3373,36.3659,36.2801,36.2991,36105.0
2024-05-28 12:50:00,38.08,38.09,38.05,38.07,28571.0,36.2896,36.2991,36.261,36.2801,28571.0
2024-05-28 13:00:00,38.07,38.07,37.95,38.04,31172.0,36.2801,36.2801,36.1657,36.2515,31172.0
2024-05-28 13:10:00,38.03,38.04,37.98,38.0,33542.0,36.242,36.2515,36.1943,36.2134,33542.0
2024-05-28 13:20:00,37.99,38.0,37.92,37.93,35448.0,36.2039,36.2134,36.1371,36.1467,35448.0
2024-05-28 13:30:00,37.92,37.95,37.9,37.91,30744.0,36.1371,36.1657,36.1181,36.1276,30744.0
2024-05-28 13:40:00,37.91,37.92,37.82,37.83,74410.0,36.1276,36.1371,36.0418,36.0514,74410.0
2024-05-28 13:50:00,37.82,37.86,37.79,37.85,70827.0,36.0418,36.08,36.0133,36.0704,70827.0
2024-05-28 14:00:00,37.84,37.85,37.76,37.76,70366.0,36.0609,36.0704,35.9847,35.9847,70366.0
2024-05-28 14:10:00,37.77,37.79,37.71,37.76,52013.0,35.9942,36.0133,35.937,35.9847,52013.0
2024-05-28 14:20:00,37.76,37.77,37.66,37.68,83426.0,35.9847,35.9942,35.8894,35.9084,83426.0
2024-05-28 14:30:00,37.67,37.67,37.58,37.6,155340.0,35.8989,35.8989,35.8131,35.8322,155340.0
2024-05-28 14:40:00,37.6,37.67,37.58,37.63,75035.0,35.8322,35.8989,35.8131,35.8608,75035.0
2024-05-28 14:50:00,37.63,37.65,37.59,37.64,52090.0,35.8608,35.8798,35.8227,35.8703,52090.0
2024-05-28 15:00:00,37.63,37.71,37.61,37.65,82903.0,35.8608,35.937,35.8417,35.8798,82903.0
2024-05-28 15:10:00,37.65,37.69,37.64,37.67,91953.0,35.8798,35.918,35.8703,35.8989,91953.0
2024-05-28 15:20:00,37.68,37.73,37.65,37.66,66504.0,35.9084,35.9561,35.8798,35.8894,66504.0
2024-05-28 15:30:00,37.67,37.73,37.66,37.72,44206.0,35.8989,35.9561,35.8894,35.9465,44206.0
2024-05-28 15:40:00,37.73,37.77,37.7,37.76,120377.0,35.9561,35.9942,35.9275,35.9847,120377.0
2024-05-28 15:50:00,37.76,37.8,37.72,37.75,854818.0,35.9847,36.0228,35.9465,35.9751,854818.0
2024-05-29 09:30:00,37.14,37.51,36.79,37.01,205278.0,35.3938,35.7464,35.0603,35.2699,205278.0
2024-05-29 09:40:00,37.0,37.08,36.8,36.83,75465.0,35.2604,35.3366,35.0698,35.0984,75465.0
2024-05-29 09:50:00,36.82,36.99,36.81,36.98,76520.0,35.0889,35.2509,35.0793,35.2413,76520.0
2024-05-29 10:00:00,36.98,37.05,36.91,36.91,59820.0,35.2413,35.308,35.1746,35.1746,59820.0
2024-05-29 10:10:00,36.91,37.0,36.85,37.0,83707.0,35.1746,35.2604,35.1174,35.2604,83707.0
2024-05-29 10:20:00,37.0,37.02,36.93,36.94,93135.0,35.2604,35.2795,35.1937,35.2032,93135.0
2024-05-29 10:30:00,36.94,36.97,36.87,36.97,81794.0,35.2032,35.2318,35.1365,35.2318,81794.0
2024-05-29 10:40:00,36.97,36.98,36.89,36.9,92671.0,35.2318,35.2413,35.1556,35.1651,92671.0
2024-05-29 10:50:00,36.9,36.93,36.82,36.87,90355.0,35.1651,35.1937,35.0889,35.1365,90355.0
2024-05-29 11:00:00,36.87,36.96,36.82,36.95,105429.0,35.1365,35.2223,35.0889,35.2127,105429.0
2024-05-29 11:10:00,36.95,36.96,36.87,36.89,52378.0,35.2127,35.2223,35.1365,35.1556,52378.0
2024-05-29 11:20:00,36.89,36.98,36.87,36.94,76671.0,35.1556,35.2413,35.1365,35.2032,76671.0
2024-05-29 11:30:00,36.95,37.02,36.91,37.02,82309.0,35.2127,35.2795,35.1746,35.2795,82309.0
2024-05-29 11:40:00,37.03,37.04,36.98,37.02,54573.0,35.289,35.2985,35.2413,35.2795,54573.0
2024-05-29 11:50:00,37.02,37.04,36.99,37.02,63340.0,35.2795,35.2985,35.2509,35.2795,63340.0
2024-05-29 12:00:00,37.02,37.02,36.98,37.0,54457.0,35.2795,35.2795,35.2413,35.2604,54457.0
2024-05-29 12:10:00,37.0,37.07,36.99,37.07,77482.0,35.2604,35.3271,35.2509,35.3271,77482.0
2024-05-29 12:20:00,37.07,37.14,37.07,37.13,62868.0,35.3271,35.3938,35.3271,35.3843,62868.0
2024-05-29 12:30:00,37.13,37.14,37.1,37.13,41424.0,35.3843,35.3938,35.3557,35.3843,41424.0
2024-05-29 12:40:00,37.13,37.13,37.08,37.09,63360.0,35.3843,35.3843,35.3366,35.3462,63360.0
2024-05-29 12:50:00,37.09,37.15,37.09,37.14,72539.0,35.3462,35.4033,35.3462,35.3938,72539.0
2024-05-29 13:00:00,37.14,37.16,37.06,37.12,74705.0,35.3938,35.4129,35.3176,35.3748,74705.0
2024-05-29 13:10:00,37.12,37.13,37.1,37.12,57667.0,35.3748,35.3843,35.3557,35.3748,57667.0
2024-05-29 13:20:00,37.12,37.22,37.11,37.22,70060.0,35.3748,35.4701,35.3652,35.4701,70060.0
2024-05-29 13:30:00,37.22,37.22,37.17,37.17,59037.0,35.4701,35.4701,35.4224,35.4224,59037.0
2024-05-29 13:40:00,37.16,37.21,37.15,37.2,58507.0,35.4129,35.4605,35.4033,35.451,58507.0
2024-05-29 13:50:00,37.2,37.35,37.2,37.3,83941.0,35.451,35.5939,35.451,35.5463,83941.0
2024-05-29 14:00:00,37.3,37.36,37.29,37.34,47834.0,35.5463,35.6035,35.5368,35.5844,47834.0
2024-05-29 14:10:00,37.34,37.35,37.29,37.29,50033.0,35.5844,35.5939,35.5368,35.5368,50033.0
2024-05-29 14:20:00,37.29,37.33,37.28,37.3,33351.0,35.5368,35.5749,35.5272,35.5463,33351.0
2024-05-29 14:30:00,37.3,37.34,37.28,37.34,50819.0,35.5463,35.5844,35.5272,35.5844,50819.0
2024-05-29 14:40:00,37.34,37.39,37.26,37.26,59042.0,35.5844,35.6321,35.5082,35.5082,59042.0
2024-05-29 14:50:00,37.27,37.32,37.26,37.32,43221.0,35.5177,35.5654,35.5082,35.5654,43221.0
2024-05-29 15:00:00,37.32,37.36,37.3,37.34,43603.0,35.5654,35.6035,35.5463,35.5844,43603.0
2024-05-29 15:10:00,37.34,37.37,37.32,37.37,59709.0,35.5844,35.613,35.5654,35.613,59709.0
2024-05-29 15:20:00,37.36,37.42,37.35,37.38,104060.0,35.6035,35.6607,35.5939,35.6225,104060.0
2024-05-29 15:30:00,37.37,37.43,37.35,37.43,108982.0,35.613,35.6702,35.5939,35.6702,108982.0
2024-05-29 15:40:00,37.44,37.44,37.39,37.41,151197.0,35.6797,35.6797,35.6321,35.6511,151197.0
2024-05-29 15:50:00,37.4,37.48,37.39,37.47,795146.0,35.6416,35.7178,35.6321,35.7083,795146.0
2024-05-30 09:30:00,37.7,37.86,37.59,37.61,130200.0,35.9275,36.08,35.8227,35.8417,130200.0
2024-05-30 09:40:00,37.61,37.62,37.2,37.27,64197.0,35.8417,35.8512,35.451,35.5177,64197.0
2024-05-30 09:50:00,37.27,37.42,37.24,37.42,52403.0,35.5177,35.6607,35.4891,35.6607,52403.0
2024-05-30 10:00:00,37.42,37.49,37.38,37.47,78872.0,35.6607,35.7274,35.6225,35.7083,78872.0
2024-05-30 10:10:00,37.47,37.47,37.31,37.35,59120.0,35.7083,35.7083,35.5558,35.5939,59120.0
2024-05-30 10:20:00,37.36,37.42,37.28,37.3,80604.0,35.6035,35.6607,35.5272,35.5463,80604.0
2024-05-30 10:30:00,37.3,37.3,37.11,37.14,229223.0,35.5463,35.5463,35.3652,35.3938,229223.0
2024-05-30 10:40:00,37.13,37.21,37.05,37.18,311325.0,35.3843,35.4605,35.308,35.4319,311325.0
2024-05-30 10:50:00,37.17,37.28,37.13,37.18,162524.0,35.4224,35.5272,35.3843,35.4319,162524.0
2024-05-30 11:00:00,37.18,37.29,37.12,37.27,128487.0,35.4319,35.5368,35.3748,35.5177,128487.0
2024-05-30 11:10:00,37.27,37.37,37.25,37.36,125399.0,35.5177,35.613,35.4986,35.6035,125399.0
2024-05-30 11:20:00,37.36,37.51,37.36,37.46,107188.0,35.6035,35.7464,35.6035,35.6988,107188.0
2024-05-30 11:30:00,37.47,37.47,37.33,37.38,77650.0,35.7083,35.7083,35.5749,35.6225,77650.0
2024-05-30 11:40:00,37.38,37.44,37.34,37.36,115899.0,35.6225,35.6797,35.5844,35.6035,115899.0
2024-05-30 11:50:00,37.35,37.43,37.33,37.37,88331.0,35.5939,35.6702,35.5749,35.613,88331.0
2024-05-30 12:00:00,37.38,37.45,37.36,37.43,81820.0,35.6225,35.6892,35.6035,35.6702,81820.0
2024-05-30 12:10:00,37.43,37.48,37.41,37.47,82747.0,35.6702,35.7178,35.6511,35.7083,82747.0
2024-05-30 12:20:00,37.47,37.48,37.37,37.39,97813.0,35.7083,35.7178,35.613,35.6321,97813.0
2024-05-30 12:30:00,37.39,37.4,37.32,37.36,57532.0,35.6321,35.6416,35.5654,35.6035,57532.0
2024-05-30 12:40:00,37.37,37.38,37.33,37.36,60556.0,35.613,35.6225,35.5749,35.6035,60556.0
2024-05-30 12:50:00,37.36,37.41,37.35,37.36,72831.0,35.6035,35.6511,35.5939,35.6035,72831.0
2024-05-30 13:00:00,37.37,37.4,37.34,37.37,78599.0,35.613,35.6416,35.5844,35.613,78599.0
2024-05-30 13:10:00,37.37,37.37,37.33,37.34,82412.0,35.613,35.613,35.5749,35.5844,82412.0
2024-05-30 13:20:00,37.34,37.35,37.3,37.32,119861.0,35.5844,35.5939,35.5463,35.5654,119861.0
2024-05-30 13:30:00,37.32,37.35,37.31,37.32,99914.0,35.5654,35.5939,35.5558,35.5654,99914.0
2024-05-30 13:40:00,37.32,37.35,37.3,37.32,70880.0,35.5654,35.5939,35.5463,35.5654,70880.0
2024-05-30 13:50:00,37.32,37.39,37.31,37.39,65760.0,35.5654,35.6321,35.5558,35.6321,65760.0
2024-05-30 14:00:00,37.39,37.4,37.35,37.37,80854.0,35.6321,35.6416,35.5939,35.613,80854.0
2024-05-30 14:10:00,37.37,37.4,37.31,37.33,86593.0,35.613,35.6416,35.5558,35.5749,86593.0
2024-05-30 14:20:00,37.33,37.37,37.29,37.37,89898.0,35.5749,35.613,35.5368,35.613,89898.0
2024-05-30 14:30:00,37.37,37.4,37.34,37.34,65793.0,35.613,35.6416,35.5844,35.5844,65793.0
2024-05-30 14:40:00,37.34,37.4,37.33,37.37,74698.0,35.5844,35.6416,35.5749,35.613,74698.0
2024-05-30 14:50:00,37.37,37.39,37.35,37.36,74633.0,35.613,35.6321,35.5939,35.6035,74633.0
2024-05-30 15:00:00,37.37,37.39,37.31,37.32,88148.0,35.613,35.6321,35.5558,35.5654,88148.0
2024-05-30 15:10:00,37.32,37.35,37.29,37.34,124270.0,35.5654,35.5939,35.5368,35.5844,124270.0
2024-05-30 15:20:00,37.34,37.38,37.32,37.35,210469.0,35.5844,35.6225,35.5654,35.5939,210469.0
2024-05-30 15:30:00,37.36,37.37,37.22,37.24,518419.0,35.6035,35.613,35.4701,35.4891,518419.0
2024-05-30 15:40:00,37.24,37.27,37.11,37.13,466076.0,35.4891,35.5177,35.3652,35.3843,466076.0
2024-05-30 15:50:00,37.13,37.16,37.06,37.11,1490000.0,35.3843,35.4129,35.3176,35.3652,1490000.0
2024-05-31 09:30:00,37.35,37.56,37.32,37.53,165508.0,35.5939,35.7941,35.5654,35.7655,165508.0
2024-05-31 09:40:00,37.53,37.6,37.26,37.29,104229.0,35.7655,35.8322,35.5082,35.5368,104229.0
2024-05-31 09:50:00,37.3,37.42,37.29,37.36,115233.0,35.5463,35.6607,35.5368,35.6035,115233.0
2024-05-31 10:00:00,37.36,37.43,37.3,37.31,102493.0,35.6035,35.6702,35.5463,35.5558,102493.0
2024-05-31 10:10:00,37.31,37.32,37.2,37.22,129725.0,35.5558,35.5654,35.451,35.4701,129725.0
2024-05-31 10:20:00,37.22,37.35,37.21,37.29,150765.0,35.4701,35.5939,35.4605,35.5368,150765.0
2024-05-31 10:30:00,37.29,37.42,37.28,37.35,142094.0,35.5368,35.6607,35.5272,35.5939,142094.0
2024-05-31 10:40:00,37.35,37.39,37.31,37.33,127957.0,35.5939,35.6321,35.5558,35.5749,127957.0
2024-05-31 10:50:00,37.33,37.39,37.29,37.36,167356.0,35.5749,35.6321,35.5368,35.6035,167356.0
2024-05-31 11:00:00,37.36,37.38,37.3,37.33,95697.0,35.6035,35.6225,35.5463,35.5749,95697.0
2024-05-31 11:10:00,37.34,37.4,37.27,37.28,81729.0,35.5844,35.6416,35.5177,35.5272,81729.0
2024-05-31 11:20:00,37.27,37.41,37.26,37.39,118538.0,35.5177,35.6511,35.5082,35.6321,118538.0
2024-05-31 11:30:00,37.39,37.41,37.36,37.38,84804.0,35.6321,35.6511,35.6035,35.6225,84804.0
2024-05-31 11:40:00,37.38,37.39,37.3,37.3,54088.0,35.6225,35.6321,35.5463,35.5463,54088.0
2024-05-31 11:50:00,37.3,37.33,37.24,37.27,133644.0,35.5463,35.5749,35.4891,35.5177,133644.0
2024-05-31 12:00:00,37.27,37.29,37.21,37.25,100171.0,35.5177,35.5368,35.4605,35.4986,100171.0
2024-05-31 12:10:00,37.25,37.28,37.23,37.26,98919.0,35.4986,35.5272,35.4796,35.5082,98919.0
2024-05-31 12:20:00,37.27,37.33,37.25,37.33,49113.0,35.5177,35.5749,35.4986,35.5749,49113.0
2024-05-31 12:30:00,37.33,37.36,37.31,37.36,42697.0,35.5749,35.6035,35.5558,35.6035,42697.0
2024-05-31 12:40:00,37.35,37.37,37.25,37.27,119285.0,35.5939,35.613,35.4986,35.5177,119285.0
2024-05-31 12:50:00,37.27,37.28,37.2,37.25,72416.0,35.5177,35.5272,35.451,35.4986,72416.0
2024-05-31 13:00:00,37.24,37.33,37.23,37.33,64171.0,35.4891,35.5749,35.4796,35.5749,64171.0
2024-05-31 13:10:00,37.33,37.37,37.32,37.34,59117.0,35.5749,35.613,35.5654,35.5844,59117.0
2024-05-31 13:20:00,37.34,37.37,37.33,37.35,42714.0,35.5844,35.613,35.5749,35.5939,42714.0
2024-05-31 13:30:00,37.35,37.38,37.35,37.36,105575.0,35.5939,35.6225,35.5939,35.6035,105575.0
2024-05-31 13:40:00,37.35,37.41,37.35,37.39,54471.0,35.5939,35.6511,35.5939,35.6321,54471.0
2024-05-31 13:50:00,37.39,37.44,37.35,37.43,53361.0,35.6321,35.6797,35.5939,35.6702,53361.0
2024-05-31 14:00:00,37.44,37.48,37.37,37.47,122422.0,35.6797,35.7178,35.613,35.7083,122422.0
2024-05-31 14:10:00,37.47,37.51,37.45,37.49,96946.0,35.7083,35.7464,35.6892,35.7274,96946.0
2024-05-31 14:20:00,37.49,37.5,37.44,37.44,161657.0,35.7274,35.7369,35.6797,35.6797,161657.0
2024-05-31 14:30:00,37.45,37.47,37.4,37.42,82495.0,35.6892,35.7083,35.6416,35.6607,82495.0
2024-05-31 14:40:00,37.42,37.45,37.39,37.42,63574.0,35.6607,35.6892,35.6321,35.6607,63574.0
2024-05-31 14:50:00,37.43,37.48,37.42,37.45,69931.0,35.6702,35.7178,35.6607,35.6892,69931.0
2024-05-31 15:00:00,37.45,37.49,37.41,37.48,59946.0,35.6892,35.7274,35.6511,35.7178,59946.0
2024-05-31 15:10:00,37.48,37.53,37.48,37.48,115927.0,35.7178,35.7655,35.7178,35.7178,115927.0
2024-05-31 15:20:00,37.48,37.52,37.46,37.5,165078.0,35.7178,35.7559,35.6988,35.7369,165078.0
2024-05-31 15:30:00,37.49,37.53,37.47,37.49,119088.0,35.7274,35.7655,35.7083,35.7274,119088.0
2024-05-31 15:40:00,37.5,37.59,37.49,37.57,274366.0,35.7369,35.8227,35.7274,35.8036,274366.0
2024-05-31 15:50:00,37.58,37.78,37.51,37.74,1130976.0,35.8131,36.0037,35.7464,35.9656,1130976.0
2024-06-03 09:30:00,38.11,38.19,37.62,37.88,356088.0,36.3182,36.3944,35.8512,36.099,356088.0
2024-06-03 09:40:00,37.88,37.95,37.72,37.73,162498.0,36.099,36.1657,35.9465,35.9561,162498.0
2024-06-03 09:50:00,37.72,37.76,37.46,37.57,125451.0,35.9465,35.9847,35.6988,35.8036,125451.0
2024-06-03 10:00:00,37.57,37.7,37.47,37.47,109234.0,35.8036,35.9275,35.7083,35.7083,109234.0
2024-06-03 10:10:00,37.47,37.54,37.4,37.54,116973.0,35.7083,35.775,35.6416,35.775,116973.0
2024-06-03 10:20:00,37.53,37.55,37.46,37.5,66141.0,35.7655,35.7845,35.6988,35.7369,66141.0
2024-06-03 10:30:00,37.5,37.53,37.34,37.39,107938.0,35.7369,35.7655,35.5844,35.6321,107938.0
2024-06-03 10:40:00,37.39,37.44,37.15,37.21,83878.0,35.6321,35.6797,35.4033,35.4605,83878.0
2024-06-03 10:50:00,37.22,37.25,37.11,37.13,110430.0,35.4701,35.4986,35.3652,35.3843,110430.0
2024-06-03 11:00:00,37.13,37.22,37.03,37.09,224140.0,35.3843,35.4701,35.289,35.3462,224140.0
2024-06-03 11:10:00,37.1,37.12,36.98,37.0,137838.0,35.3557,35.3748,35.2413,35.2604,137838.0
2024-06-03 11:20:00,36.99,37.06,36.92,37.04,93769.0,35.2509,35.3176,35.1842,35.2985,93769.0
2024-06-03 11:30:00,37.04,37.05,36.87,36.88,74266.0,35.2985,35.308,35.1365,35.146,74266.0
2024-06-03 11:40:00,36.89,36.96,36.81,36.95,162332.0,35.1556,35.2223,35.0793,35.2127,162332.0
2024-06-03 11:50:00,36.94,36.98,36.85,36.92,89815.0,35.2032,35.2413,35.1174,35.1842,89815.0
2024-06-03 12:00:00,36.93,36.98,36.81,36.85,72264.0,35.1937,35.2413,35.0793,35.1174,72264.0
2024-06-03 12:10:00,36.86,36.92,36.77,36.8,89302.0,35.127,35.1842,35.0412,35.0698,89302.0
2024-06-03 12:20:00,36.8,37.0,36.79,36.99,216681.0,35.0698,35.2604,35.0603,35.2509,216681.0
2024-06-03 12:30:00,36.98,37.02,36.85,36.9,145355.0,35.2413,35.2795,35.1174,35.1651,145355.0
2024-06-03 12:40:00,36.91,36.92,36.82,36.87,81811.0,35.1746,35.1842,35.0889,35.1365,81811.0
2024-06-03 12:50:00,36.86,36.87,36.75,36.86,75831.0,35.127,35.1365,35.0222,35.127,75831.0
2024-06-03 13:00:00,36.87,36.87,36.78,36.8,68927.0,35.1365,35.1365,35.0507,35.0698,68927.0
2024-06-03 13:10:00,36.8,36.86,36.76,36.86,129365.0,35.0698,35.127,35.0317,35.127,129365.0
2024-06-03 13:20:00,36.86,36.97,36.85,36.95,91677.0,35.127,35.2318,35.1174,35.2127,91677.0
2024-06-03 13:30:00,36.95,37.01,36.92,37.01,46057.0,35.2127,35.2699,35.1842,35.2699,46057.0
2024-06-03 13:40:00,37.01,37.05,36.98,36.98,51925.0,35.2699,35.308,35.2413,35.2413,51925.0
2024-06-03 13:50:00,36.98,37.03,36.98,37.01,54880.0,35.2413,35.289,35.2413,35.2699,54880.0
2024-06-03 14:00:00,37.01,37.09,36.98,37.07,80145.0,35.2699,35.3462,35.2413,35.3271,80145.0
2024-06-03 14:10:00,37.08,37.08,37.0,37.04,79693.0,35.3366,35.3366,35.2604,35.2985,79693.0
2024-06-03 14:20:00,37.04,37.06,36.98,37.01,66855.0,35.2985,35.3176,35.2413,35.2699,66855.0
2024-06-03 14:30:00,37.02,37.11,37.02,37.09,71071.0,35.2795,35.3652,35.2795,35.3462,71071.0
2024-06-03 14:40:00,37.09,37.11,37.03,37.1,77617.0,35.3462,35.3652,35.289,35.3557,77617.0
2024-06-03 14:50:00,37.09,37.1,37.04,37.09,67253.0,35.3462,35.3557,35.2985,35.3462,67253.0
2024-06-03 15:00:00,37.08,37.14,37.05,37.06,98847.0,35.3366,35.3938,35.308,35.3176,98847.0
2024-06-03 15:10:00,37.07,37.09,37.04,37.08,121741.0,35.3271,35.3462,35.2985,35.3366,121741.0
2024-06-03 15:20:00,37.08,37.12,37.05,37.07,180394.0,35.3366,35.3748,35.308,35.3271,180394.0
2024-06-03 15:30:00,37.06,37.11,37.03,37.07,134756.0,35.3176,35.3652,35.289,35.3271,134756.0
2024-06-03 15:40:00,37.07,37.14,37.06,37.11,216378.0,35.3271,35.3938,35.3176,35.3652,216378.0
2024-06-03 15:50:00,37.1,37.17,37.09,37.13,774452.0,35.3557,35.4224,35.3462,35.3843,774452.0
2024-06-04 09:30:00,36.7,36.86,36.59,36.68,182449.0,34.9745,35.127,34.8697,34.9554,182449.0
2024-06-04 09:40:00,36.69,37.09,36.69,37.02,143334.0,34.965,35.3462,34.965,35.2795,143334.0
2024-06-04 09:50:00,37.03,37.06,36.92,37.06,76615.0,35.289,35.3176,35.1842,35.3176,76615.0
2024-06-04 10:00:00,37.06,37.16,36.89,36.9,80492.0,35.3176,35.4129,35.1556,35.1651,80492.0
2024-06-04 10:10:00,36.89,37.0,36.86,36.98,73704.0,35.1556,35.2604,35.127,35.2413,73704.0
2024-06-04 10:20:00,36.98,37.01,36.92,36.95,62110.0,35.2413,35.2699,35.1842,35.2127,62110.0
2024-06-04 10:30:00,36.95,37.03,36.94,37.01,74623.0,35.2127,35.289,35.2032,35.2699,74623.0
2024-06-04 10:40:00,37.01,37.06,36.85,36.88,70447.0,35.2699,35.3176,35.1174,35.146,70447.0
2024-06-04 10:50:00,36.88,36.88,36.67,36.68,62995.0,35.146,35.146,34.9459,34.9554,62995.0
2024-06-04 11:00:00,36.68,36.72,36.62,36.66,125680.0,34.9554,34.9936,34.8983,34.9364,125680.0
2024-06-04 11:10:00,36.66,36.67,36.61,36.67,72469.0,34.9364,34.9459,34.8887,34.9459,72469.0
2024-06-04 11:20:00,36.66,36.67,36.61,36.62,52852.0,34.9364,34.9459,34.8887,34.8983,52852.0
2024-06-04 11:30:00,36.62,36.65,36.54,36.59,51576.0,34.8983,34.9269,34.822,34.8697,51576.0
2024-06-04 11:40:00,36.58,36.59,36.51,36.53,35138.0,34.8601,34.8697,34.7934,34.8125,35138.0
2024-06-04 11:50:00,36.54,36.55,36.46,36.47,91795.0,34.822,34.8316,34.7458,34.7553,91795.0
2024-06-04 12:00:00,36.47,36.47,36.39,36.41,41757.0,34.7553,34.7553,34.6791,34.6981,41757.0
2024-06-04 12:10:00,36.42,36.46,36.4,36.45,60363.0,34.7077,34.7458,34.6886,34.7363,60363.0
2024-06-04 12:20:00,36.45,36.48,36.42,36.48,54221.0,34.7363,34.7648,34.7077,34.7648,54221.0
2024-06-04 12:30:00,36.48,36.48,36.41,36.43,53809.0,34.7648,34.7648,34.6981,34.7172,53809.0
2024-06-04 12:40:00,36.43,36.51,36.42,36.49,37735.0,34.7172,34.7934,34.7077,34.7744,37735.0
2024-06-04 12:50:00,36.48,36.51,36.43,36.49,36655.0,34.7648,34.7934,34.7172,34.7744,36655.0
2024-06-04 13:00:00,36.5,36.51,36.44,36.47,39781.0,34.7839,34.7934,34.7267,34.7553,39781.0
2024-06-04 13:10:00,36.47,36.52,36.46,36.51,42649.0,34.7553,34.803,34.7458,34.7934,42649.0
2024-06-04 13:20:00,36.51,36.53,36.5,36.53,101645.0,34.7934,34.8125,34.7839,34.8125,101645.0
2024-06-04 13:30:00,36.54,36.54,36.45,36.48,53261.0,34.822,34.822,34.7363,34.7648,53261.0
2024-06-04 13:40:00,36.48,36.5,36.45,36.46,44307.0,34.7648,34.7839,34.7363,34.7458,44307.0
2024-06-04 13:50:00,36.46,36.6,36.4,36.5,1076567.0,34.7458,34.8792,34.6886,34.7839,1076567.0
2024-06-04 14:00:00,36.49,36.59,36.46,36.58,170633.0,34.7744,34.8697,34.7458,34.8601,170633.0
2024-06-04 14:10:00,36.58,36.65,36.51,36.59,163816.0,34.8601,34.9269,34.7934,34.8697,163816.0
2024-06-04 14:20:00,36.59,36.67,36.57,36.58,74124.0,34.8697,34.9459,34.8506,34.8601,74124.0
2024-06-04 14:30:00,36.59,36.63,36.53,36.6,292690.0,34.8697,34.9078,34.8125,34.8792,292690.0
2024-06-04 14:40:00,36.6,36.67,36.6,36.65,100181.0,34.8792,34.9459,34.8792,34.9269,100181.0
2024-06-04 14:50:00,36.65,36.66,36.59,36.59,116980.0,34.9269,34.9364,34.8697,34.8697,116980.0
2024-06-04 15:00:00,36.58,36.59,36.45,36.5,88766.0,34.8601,34.8697,34.7363,34.7839,88766.0
2024-06-04 15:10:00,36.51,36.53,36.48,36.5,112275.0,34.7934,34.8125,34.7648,34.7839,112275.0
2024-06-04 15:20:00,36.5,36.58,36.49,36.54,177737.0,34.7839,34.8601,34.7744,34.822,177737.0
2024-06-04 15:30:00,36.54,36.6,36.51,36.6,237358.0,34.822,34.8792,34.7934,34.8792,237358.0
2024-06-04 15:40:00,36.6,36.64,36.55,36.6,362166.0,34.8792,34.9173,34.8316,34.8792,362166.0
2024-06-04 15:50:00,36.6,36.69,36.58,36.65,589572.0,34.8792,34.965,34.8601,34.9269,589572.0
2024-06-05 09:30:00,36.83,36.96,36.54,36.64,162281.0,35.0984,35.2223,34.822,34.9173,162281.0
2024-06-05 09:40:00,36.64,36.74,36.57,36.69,193782.0,34.9173,35.0126,34.8506,34.965,193782.0
2024-06-05 09:50:00,36.69,36.72,36.59,36.68,84509.0,34.965,34.9936,34.8697,34.9554,84509.0
2024-06-05 10:00:00,36.68,36.69,36.54,36.65,121798.0,34.9554,34.965,34.822,34.9269,121798.0
2024-06-05 10:10:00,36.65,36.77,36.65,36.72,142467.0,34.9269,35.0412,34.9269,34.9936,142467.0
2024-06-05 10:20:00,36.72,36.82,36.69,36.73,279448.0,34.9936,35.0889,34.965,35.0031,279448.0
2024-06-05 10:30:00,36.73,36.87,36.71,36.83,96430.0,35.0031,35.1365,34.984,35.0984,96430.0
2024-06-05 10:40:00,36.83,36.86,36.7,36.83,126066.0,35.0984,35.127,34.9745,35.0984,126066.0
2024-06-05 10:50:00,36.83,36.84,36.77,36.79,60404.0,35.0984,35.1079,35.0412,35.0603,60404.0
2024-06-05 11:00:00,36.79,36.83,36.76,36.77,52887.0,35.0603,35.0984,35.0317,35.0412,52887.0
2024-06-05 11:10:00,36.77,36.78,36.71,36.75,62334.0,35.0412,35.0507,34.984,35.0222,62334.0
2024-06-05 11:20:00,36.75,36.79,36.71,36.79,66304.0,35.0222,35.0603,34.984,35.0603,66304.0
2024-06-05 11:30:00,36.79,36.8,36.73,36.76,45492.0,35.0603,35.0698,35.0031,35.0317,45492.0
2024-06-05 11:40:00,36.75,36.78,36.7,36.76,57154.0,35.0222,35.0507,34.9745,35.0317,57154.0
2024-06-05 11:50:00,36.77,36.81,36.73,36.73,59943.0,35.0412,35.0793,35.0031,35.0031,59943.0
2024-06-05 12:00:00,36.73,36.76,36.7,36.72,55700.0,35.0031,35.0317,34.9745,34.9936,55700.0
2024-06-05 12:10:00,36.72,36.75,36.67,36.69,72842.0,34.9936,35.0222,34.9459,34.965,72842.0
2024-06-05 12:20:00,36.7,36.72,36.67,36.7,82961.0,34.9745,34.9936,34.9459,34.9745,82961.0
2024-06-05 12:30:00,36.7,36.73,36.69,36.7,145102.0,34.9745,35.0031,34.965,34.9745,145102.0
2024-06-05 12:40:00,36.71,36.75,36.68,36.75,136710.0,34.984,35.0222,34.9554,35.0222,136710.0
2024-06-05 12:50:00,36.74,36.74,36.61,36.64,58060.0,35.0126,35.0126,34.8887,34.9173,58060.0
2024-06-05 13:00:00,36.64,36.65,36.61,36.62,38554.0,34.9173,34.9269,34.8887,34.8983,38554.0
2024-06-05 13:10:00,36.62,36.64,36.56,36.56,48569.0,34.8983,34.9173,34.8411,34.8411,48569.0
2024-06-05 13:20:00,36.56,36.6,36.54,36.59,57723.0,34.8411,34.8792,34.822,34.8697,57723.0
2024-06-05 13:30:00,36.6,36.61,36.58,36.6,44806.0,34.8792,34.8887,34.8601,34.8792,44806.0
2024-06-05 13:40:00,36.6,36.62,36.56,36.57,50125.0,34.8792,34.8983,34.8411,34.8506,50125.0
2024-06-05 13:50:00,36.58,36.59,36.56,36.58,40989.0,34.8601,34.8697,34.8411,34.8601,40989.0
2024-06-05 14:00:00,36.57,36.62,36.56,36.62,57631.0,34.8506,34.8983,34.8411,34.8983,57631.0
2024-06-05 14:10:00,36.62,36.64,36.56,36.59,80891.0,34.8983,34.9173,34.8411,34.8697,80891.0
2024-06-05 14:20:00,36.58,36.62,36.57,36.62,49159.0,34.8601,34.8983,34.8506,34.8983,49159.0
2024-06-05 14:30:00,36.62,36.7,36.61,36.66,58385.0,34.8983,34.9745,34.8887,34.9364,58385.0
2024-06-05 14:40:00,36.65,36.67,36.65,36.66,48545.0,34.9269,34.9459,34.9269,34.9364,48545.0
2024-06-05 14:50:00,36.66,36.7,36.65,36.66,53228.0,34.9364,34.9745,34.9269,34.9364,53228.0
2024-06-05 15:00:00,36.65,36.7,36.64,36.65,56422.0,34.9269,34.9745,34.9173,34.9269,56422.0
2024-06-05 15:10:00,36.65,36.65,36.61,36.64,64925.0,34.9269,34.9269,34.8887,34.9173,64925.0
2024-06-05 15:20:00,36.63,36.68,36.61,36.62,137341.0,34.9078,34.9554,34.8887,34.8983,137341.0
2024-06-05 15:30:00,36.62,36.65,36.58,36.64,106213.0,34.8983,34.9269,34.8601,34.9173,106213.0
2024-06-05 15:40:00,36.64,36.64,36.51,36.52,212038.0,34.9173,34.9173,34.7934,34.803,212038.0
2024-06-05 15:50:00,36.52,36.64,36.5,36.64,705845.0,34.803,34.9173,34.7839,34.9173,705845.0
2024-06-06 09:30:00,36.63,36.7,36.48,36.51,80602.0,34.9078,34.9745,34.7648,34.7934,80602.0
2024-06-06 09:40:00,36.51,36.74,36.5,36.73,33586.0,34.7934,35.0126,34.7839,35.0031,33586.0
2024-06-06 09:50:00,36.73,36.83,36.69,36.77,70894.0,35.0031,35.0984,34.965,35.0412,70894.0
2024-06-06 10:00:00,36.78,36.79,36.62,36.74,47012.0,35.0507,35.0603,34.8983,35.0126,47012.0
2024-06-06 10:10:00,36.74,36.75,36.65,36.68,43538.0,35.0126,35.0222,34.9269,34.9554,43538.0
2024-06-06 10:20:00,36.68,36.69,36.6,36.65,45818.0,34.9554,34.965,34.8792,34.9269,45818.0
2024-06-06 10:30:00,36.65,36.65,36.57,36.6,39397.0,34.9269,34.9269,34.8506,34.8792,39397.0
2024-06-06 10:40:00,36.6,36.61,36.52,36.53,59006.0,34.8792,34.8887,34.803,34.8125,59006.0
2024-06-06 10:50:00,36.54,36.54,36.47,36.5,30150.0,34.822,34.822,34.7553,34.7839,30150.0
2024-06-06 11:00:00,36.51,36.54,36.46,36.52,43321.0,34.7934,34.822,34.7458,34.803,43321.0
2024-06-06 11:10:00,36.51,36.57,36.51,36.56,26109.0,34.7934,34.8506,34.7934,34.8411,26109.0
2024-06-06 11:20:00,36.57,36.59,36.54,36.58,26269.0,34.8506,34.8697,34.822,34.8601,26269.0
2024-06-06 11:30:00,36.57,36.61,36.57,36.61,66357.0,34.8506,34.8887,34.8506,34.8887,66357.0
2024-06-06 11:40:00,36.61,36.61,36.54,36.54,50231.0,34.8887,34.8887,34.822,34.822,50231.0
2024-06-06 11:50:00,36.54,36.56,36.51,36.52,39566.0,34.822,34.8411,34.7934,34.803,39566.0
2024-06-06 12:00:00,36.52,36.53,36.43,36.45,36662.0,34.803,34.8125,34.7172,34.7363,36662.0
2024-06-06 12:10:00,36.44,36.45,36.39,36.39,36234.0,34.7267,34.7363,34.6791,34.6791,36234.0
2024-06-06 12:20:00,36.38,36.43,36.34,36.41,92922.0,34.6695,34.7172,34.6314,34.6981,92922.0
2024-06-06 12:30:00,36.41,36.41,36.33,36.34,35010.0,34.6981,34.6981,34.6219,34.6314,35010.0
2024-06-06 12:40:00,36.34,36.35,36.28,36.3,50525.0,34.6314,34.641,34.5742,34.5933,50525.0
2024-06-06 12:50:00,36.3,36.31,36.25,36.25,70696.0,34.5933,34.6028,34.5457,34.5457,70696.0
2024-06-06 13:00:00,36.25,36.33,36.23,36.33,52821.0,34.5457,34.6219,34.5266,34.6219,52821.0
2024-06-06 13:10:00,36.33,36.36,36.32,36.36,31597.0,34.6219,34.6505,34.6124,34.6505,31597.0
2024-06-06 13:20:00,36.35,36.39,36.34,36.38,50627.0,34.641,34.6791,34.6314,34.6695,50627.0
2024-06-06 13:30:00,36.39,36.48,36.36,36.48,90345.0,34.6791,34.7648,34.6505,34.7648,90345.0
2024-06-06 13:40:00,36.48,36.5,36.45,36.45,40820.0,34.7648,34.7839,34.7363,34.7363,40820.0
2024-06-06 13:50:00,36.45,36.53,36.45,36.45,56434.0,34.7363,34.8125,34.7363,34.7363,56434.0
2024-06-06 14:00:00,36.45,36.47,36.33,36.34,104814.0,34.7363,34.7553,34.6219,34.6314,104814.0
2024-06-06 14:10:00,36.33,36.4,36.31,36.39,45852.0,34.6219,34.6886,34.6028,34.6791,45852.0
2024-06-06 14:20:00,36.39,36.42,36.37,36.4,54585.0,34.6791,34.7077,34.66,34.6886,54585.0
2024-06-06 14:30:00,36.39,36.44,36.37,36.4,36715.0,34.6791,34.7267,34.66,34.6886,36715.0
2024-06-06 14:40:00,36.41,36.44,36.38,36.44,35710.0,34.6981,34.7267,34.6695,34.7267,35710.0
2024-06-06 14:50:00,36.44,36.51,36.43,36.48,62426.0,34.7267,34.7934,34.7172,34.7648,62426.0
2024-06-06 15:00:00,36.48,36.5,36.45,36.5,49356.0,34.7648,34.7839,34.7363,34.7839,49356.0
2024-06-06 15:10:00,36.49,36.54,36.47,36.48,62440.0,34.7744,34.822,34.7553,34.7648,62440.0
2024-06-06 15:20:00,36.48,36.5,36.45,36.48,55771.0,34.7648,34.7839,34.7363,34.7648,55771.0
2024-06-06 15:30:00,36.47,36.47,36.37,36.38,84755.0,34.7553,34.7553,34.66,34.6695,84755.0
2024-06-06 15:40:00,36.38,36.44,36.36,36.43,246969.0,34.6695,34.7267,34.6505,34.7172,246969.0
2024-06-06 15:50:00,36.43,36.45,36.39,36.43,420925.0,34.7172,34.7363,34.6791,34.7172,420925.0
2024-06-07 09:30:00,36.15,36.27,36.04,36.26,109210.0,34.4504,34.5647,34.3455,34.5552,109210.0
2024-06-07 09:40:00,36.25,36.44,36.25,36.41,45969.0,34.5457,34.7267,34.5457,34.6981,45969.0
2024-06-07 09:50:00,36.41,36.47,36.32,36.4,95640.0,34.6981,34.7553,34.6124,34.6886,95640.0
2024-06-07 10:00:00,36.4,36.51,36.37,36.38,64107.0,34.6886,34.7934,34.66,34.6695,64107.0
2024-06-07 10:10:00,36.37,36.43,36.33,36.43,52447.0,34.66,34.7172,34.6219,34.7172,52447.0
2024-06-07 10:20:00,36.43,36.52,36.41,36.48,48174.0,34.7172,34.803,34.6981,34.7648,48174.0
2024-06-07 10:30:00,36.47,36.55,36.43,36.53,59019.0,34.7553,34.8316,34.7172,34.8125,59019.0
2024-06-07 10:40:00,36.54,36.66,36.53,36.64,52965.0,34.822,34.9364,34.8125,34.9173,52965.0
2024-06-07 10:50:00,36.64,36.64,36.47,36.47,63259.0,34.9173,34.9173,34.7553,34.7553,63259.0
2024-06-07 11:00:00,36.47,36.5,36.42,36.45,44042.0,34.7553,34.7839,34.7077,34.7363,44042.0
2024-06-07 11:10:00,36.45,36.49,36.42,36.43,35955.0,34.7363,34.7744,34.7077,34.7172,35955.0
2024-06-07 11:20:00,36.42,36.45,36.41,36.44,32445.0,34.7077,34.7363,34.6981,34.7267,32445.0
2024-06-07 11:30:00,36.43,36.45,36.35,36.37,35003.0,34.7172,34.7363,34.641,34.66,35003.0
2024-06-07 11:40:00,36.38,36.4,36.37,36.39,48190.0,34.6695,34.6886,34.66,34.6791,48190.0
2024-06-07 11:50:00,36.39,36.41,36.35,36.38,69410.0,34.6791,34.6981,34.641,34.6695,69410.0
2024-06-07 12:00:00,36.38,36.4,36.34,36.39,51697.0,34.6695,34.6886,34.6314,34.6791,51697.0
2024-06-07 12:10:00,36.4,36.42,36.38,36.4,36891.0,34.6886,34.7077,34.6695,34.6886,36891.0
2024-06-07 12:20:00,36.4,36.46,36.38,36.45,30289.0,34.6886,34.7458,34.6695,34.7363,30289.0
2024-06-07 12:30:00,36.45,36.46,36.34,36.35,43428.0,34.7363,34.7458,34.6314,34.641,43428.0
2024-06-07 12:40:00,36.35,36.35,36.32,36.34,36839.0,34.641,34.641,34.6124,34.6314,36839.0
2024-06-07 12:50:00,36.34,36.4,36.33,36.38,25524.0,34.6314,34.6886,34.6219,34.6695,25524.0
2024-06-07 13:00:00,36.38,36.38,36.3,36.34,45545.0,34.6695,34.6695,34.5933,34.6314,45545.0
2024-06-07 13:10:00,36.34,36.4,36.33,36.39,35221.0,34.6314,34.6886,34.6219,34.6791,35221.0
2024-06-07 13:20:00,36.38,36.43,36.38,36.4,55922.0,34.6695,34.7172,34.6695,34.6886,55922.0
2024-06-07 13:30:00,36.4,36.4,36.36,36.37,43867.0,34.6886,34.6886,34.6505,34.66,43867.0
2024-06-07 13:40:00,36.37,36.38,36.33,36.34,121375.0,34.66,34.6695,34.6219,34.6314,121375.0
2024-06-07 13:50:00,36.35,36.38,36.34,36.34,41907.0,34.641,34.6695,34.6314,34.6314,41907.0
2024-06-07 14:00:00,36.34,36.34,36.21,36.25,67647.0,34.6314,34.6314,34.5075,34.5457,67647.0
2024-06-07 14:10:00,36.25,36.27,36.22,36.26,35703.0,34.5457,34.5647,34.5171,34.5552,35703.0
2024-06-07 14:20:00,36.27,36.33,36.26,36.3,142398.0,34.5647,34.6219,34.5552,34.5933,142398.0
2024-06-07 14:30:00,36.3,36.35,36.3,36.31,53991.0,34.5933,34.641,34.5933,34.6028,53991.0
2024-06-07 14:40:00,36.31,36.33,36.3,36.32,56443.0,34.6028,34.6219,34.5933,34.6124,56443.0
2024-06-07 14:50:00,36.31,36.32,36.28,36.29,48304.0,34.6028,34.6124,34.5742,34.5838,48304.0
2024-06-07 15:00:00,36.28,36.31,36.25,36.27,48715.0,34.5742,34.6028,34.5457,34.5647,48715.0
2024-06-07 15:10:00,36.27,36.28,36.2,36.24,102789.0,34.5647,34.5742,34.498,34.5361,102789.0
2024-06-07 15:20:00,36.23,36.25,36.19,36.23,89191.0,34.5266,34.5457,34.4885,34.5266,89191.0
2024-06-07 15:30:00,36.22,36.26,36.2,36.22,97410.0,34.5171,34.5552,34.498,34.5171,97410.0
2024-06-07 15:40:00,36.22,36.22,36.17,36.18,160437.0,34.5171,34.5171,34.4694,34.479,160437.0
2024-06-07 15:50:00,36.17,36.26,36.15,36.17,783333.0,34.4694,34.5552,34.4504,34.4694,783333.0
2024-06-10 09:30:00,35.74,35.78,35.42,35.48,219412.0,34.0596,34.0978,33.7547,33.8119,219412.0
2024-06-10 09:40:00,35.48,35.69,35.38,35.66,102646.0,33.8119,34.012,33.7166,33.9834,102646.0
2024-06-10 09:50:00,35.67,35.88,35.67,35.84,87363.0,33.9929,34.1931,33.9929,34.1549,87363.0
2024-06-10 10:00:00,35.84,35.89,35.71,35.86,92331.0,34.1549,34.2026,34.031,34.174,92331.0
2024-06-10 10:10:00,35.84,35.92,35.78,35.9,64195.0,34.1549,34.2312,34.0978,34.2121,64195.0
2024-06-10 10:20:00,35.92,35.97,35.86,35.87,96769.0,34.2312,34.2788,34.174,34.1835,96769.0
2024-06-10 10:30:00,35.88,35.97,35.84,35.92,81057.0,34.1931,34.2788,34.1549,34.2312,81057.0
2024-06-10 10:40:00,35.92,35.95,35.86,35.89,85856.0,34.2312,34.2598,34.174,34.2026,85856.0
2024-06-10 10:50:00,35.87,35.93,35.83,35.84,58361.0,34.1835,34.2407,34.1454,34.1549,58361.0
2024-06-10 11:00:00,35.84,35.9,35.79,35.9,89425.0,34.1549,34.2121,34.1073,34.2121,89425.0
2024-06-10 11:10:00,35.9,36.1,35.87,36.07,160791.0,34.2121,34.4027,34.1835,34.3741,160791.0
2024-06-10 11:20:00,36.08,36.15,36.03,36.11,54392.0,34.3837,34.4504,34.336,34.4122,54392.0
2024-06-10 11:30:00,36.11,36.15,36.05,36.06,56132.0,34.4122,34.4504,34.3551,34.3646,56132.0
2024-06-10 11:40:00,36.05,36.12,36.03,36.05,64299.0,34.3551,34.4218,34.336,34.3551,64299.0
2024-06-10 11:50:00,36.05,36.19,36.04,36.19,52986.0,34.3551,34.4885,34.3455,34.4885,52986.0
2024-06-10 12:00:00,36.19,36.21,36.17,36.2,48344.0,34.4885,34.5075,34.4694,34.498,48344.0
2024-06-10 12:10:00,36.2,36.22,36.17,36.18,66500.0,34.498,34.5171,34.4694,34.479,66500.0
2024-06-10 12:20:00,36.18,36.18,36.11,36.12,68239.0,34.479,34.479,34.4122,34.4218,68239.0
2024-06-10 12:30:00,36.11,36.23,36.09,36.23,77915.0,34.4122,34.5266,34.3932,34.5266,77915.0
2024-06-10 12:40:00,36.23,36.26,36.22,36.26,29919.0,34.5266,34.5552,34.5171,34.5552,29919.0
2024-06-10 12:50:00,36.26,36.26,36.2,36.2,35162.0,34.5552,34.5552,34.498,34.498,35162.0
2024-06-10 13:00:00,36.2,36.23,36.18,36.2,135933.0,34.498,34.5266,34.479,34.498,135933.0
2024-06-10 13:10:00,36.19,36.19,36.13,36.14,57849.0,34.4885,34.4885,34.4313,34.4408,57849.0
2024-06-10 13:20:00,36.14,36.27,36.14,36.22,112357.0,34.4408,34.5647,34.4408,34.5171,112357.0
2024-06-10 13:30:00,36.22,36.28,36.22,36.27,34020.0,34.5171,34.5742,34.5171,34.5647,34020.0
2024-06-10 13:40:00,36.27,36.3,36.24,36.29,46050.0,34.5647,34.5933,34.5361,34.5838,46050.0
2024-06-10 13:50:00,36.29,36.29,36.21,36.23,48827.0,34.5838,34.5838,34.5075,34.5266,48827.0
2024-06-10 14:00:00,36.23,36.23,36.15,36.19,81565.0,34.5266,34.5266,34.4504,34.4885,81565.0
2024-06-10 14:10:00,36.18,36.22,36.17,36.2,79459.0,34.479,34.5171,34.4694,34.498,79459.0
2024-06-10 14:20:00,36.2,36.26,36.18,36.22,57481.0,34.498,34.5552,34.479,34.5171,57481.0
2024-06-10 14:30:00,36.21,36.25,36.19,36.22,62028.0,34.5075,34.5457,34.4885,34.5171,62028.0
2024-06-10 14:40:00,36.21,36.23,36.19,36.2,60222.0,34.5075,34.5266,34.4885,34.498,60222.0
2024-06-10 14:50:00,36.2,36.24,36.16,36.17,99201.0,34.498,34.5361,34.4599,34.4694,99201.0
2024-06-10 15:00:00,36.17,36.24,36.15,36.19,68581.0,34.4694,34.5361,34.4504,34.4885,68581.0
2024-06-10 15:10:00,36.19,36.21,36.14,36.16,75086.0,34.4885,34.5075,34.4408,34.4599,75086.0
2024-06-10 15:20:00,36.16,36.22,36.15,36.2,80959.0,34.4599,34.5171,34.4504,34.498,80959.0
2024-06-10 15:30:00,36.2,36.21,36.09,36.1,90907.0,34.498,34.5075,34.3932,34.4027,90907.0
2024-06-10 15:40:00,36.1,36.12,36.06,36.07,111104.0,34.4027,34.4218,34.3646,34.3741,111104.0
2024-06-10 15:50:00,36.06,36.07,35.97,36.04,612662.0,34.3646,34.3741,34.2788,34.3455,612662.0
2024-06-11 09:30:00,35.71,35.85,35.33,35.54,112208.0,34.031,34.1645,33.6689,33.869,112208.0
2024-06-11 09:40:00,35.55,35.58,35.32,35.41,161477.0,33.8786,33.9072,33.6594,33.7452,161477.0
2024-06-11 09:50:00,35.4,35.58,35.39,35.53,172678.0,33.7356,33.9072,33.7261,33.8595,172678.0
2024-06-11 10:00:00,35.53,35.53,35.3,35.41,90213.0,33.8595,33.8595,33.6403,33.7452,90213.0
2024-06-11 10:10:00,35.41,35.54,35.34,35.51,180256.0,33.7452,33.869,33.6784,33.8405,180256.0
2024-06-11 10:20:00,35.5,35.55,35.43,35.48,124979.0,33.8309,33.8786,33.7642,33.8119,124979.0
2024-06-11 10:30:00,35.47,35.51,35.41,35.42,137900.0,33.8023,33.8405,33.7452,33.7547,137900.0
2024-06-11 10:40:00,35.41,35.45,35.31,35.33,71421.0,33.7452,33.7833,33.6499,33.6689,71421.0
2024-06-11 10:50:00,35.34,35.57,35.34,35.56,140032.0,33.6784,33.8976,33.6784,33.8881,140032.0
2024-06-11 11:00:00,35.56,35.64,35.48,35.55,76534.0,33.8881,33.9643,33.8119,33.8786,76534.0
2024-06-11 11:10:00,35.55,35.56,35.46,35.52,60112.0,33.8786,33.8881,33.7928,33.85,60112.0
2024-06-11 11:20:00,35.51,35.61,35.51,35.59,49427.0,33.8405,33.9357,33.8405,33.9167,49427.0
2024-06-11 11:30:00,35.59,35.64,35.59,35.61,54890.0,33.9167,33.9643,33.9167,33.9357,54890.0
2024-06-11 11:40:00,35.61,35.64,35.58,35.59,52264.0,33.9357,33.9643,33.9072,33.9167,52264.0
2024-06-11 11:50:00,35.58,35.63,35.56,35.62,56130.0,33.9072,33.9548,33.8881,33.9453,56130.0
2024-06-11 12:00:00,35.61,35.61,35.52,35.54,41328.0,33.9357,33.9357,33.85,33.869,41328.0
2024-06-11 12:10:00,35.54,35.55,35.44,35.45,38925.0,33.869,33.8786,33.7737,33.7833,38925.0
2024-06-11 12:20:00,35.46,35.48,35.41,35.42,102340.0,33.7928,33.8119,33.7452,33.7547,102340.0
2024-06-11 12:30:00,35.42,35.53,35.41,35.51,54978.0,33.7547,33.8595,33.7452,33.8405,54978.0
2024-06-11 12:40:00,35.51,35.55,35.43,35.44,47284.0,33.8405,33.8786,33.7642,33.7737,47284.0
2024-06-11 12:50:00,35.45,35.45,35.4,35.44,41499.0,33.7833,33.7833,33.7356,33.7737,41499.0
2024-06-11 13:00:00,35.43,35.48,35.34,35.41,68895.0,33.7642,33.8119,33.6784,33.7452,68895.0
2024-06-11 13:10:00,35.42,35.45,35.38,35.39,55605.0,33.7547,33.7833,33.7166,33.7261,55605.0
2024-06-11 13:20:00,35.39,35.39,35.31,35.38,81243.0,33.7261,33.7261,33.6499,33.7166,81243.0
2024-06-11 13:30:00,35.39,35.43,35.38,35.41,95424.0,33.7261,33.7642,33.7166,33.7452,95424.0
2024-06-11 13:40:00,35.41,35.62,35.36,35.62,233044.0,33.7452,33.9453,33.6975,33.9453,233044.0
2024-06-11 13:50:00,35.62,35.82,35.61,35.79,183072.0,33.9453,34.1359,33.9357,34.1073,183072.0
2024-06-11 14:00:00,35.79,35.79,35.7,35.73,105440.0,34.1073,34.1073,34.0215,34.0501,105440.0
2024-06-11 14:10:00,35.73,35.8,35.71,35.75,101216.0,34.0501,34.1168,34.031,34.0692,101216.0
2024-06-11 14:20:00,35.75,35.78,35.72,35.77,118205.0,34.0692,34.0978,34.0406,34.0882,118205.0
2024-06-11 14:30:00,35.77,35.81,35.71,35.77,257405.0,34.0882,34.1263,34.031,34.0882,257405.0
2024-06-11 14:40:00,35.78,35.78,35.66,35.68,120387.0,34.0978,34.0978,33.9834,34.0025,120387.0
2024-06-11 14:50:00,35.68,35.71,35.65,35.7,146650.0,34.0025,34.031,33.9739,34.0215,146650.0
2024-06-11 15:00:00,35.7,35.75,35.68,35.69,103407.0,34.0215,34.0692,34.0025,34.012,103407.0
2024-06-11 15:10:00,35.7,35.73,35.67,35.7,70783.0,34.0215,34.0501,33.9929,34.0215,70783.0
2024-06-11 15:20:00,35.7,35.71,35.66,35.7,65562.0,34.0215,34.031,33.9834,34.0215,65562.0
2024-06-11 15:30:00,35.69,35.72,35.59,35.68,78234.0,34.012,34.0406,33.9167,34.0025,78234.0
2024-06-11 15:40:00,35.68,35.73,35.63,35.64,242002.0,34.0025,34.0501,33.9548,33.9643,242002.0
2024-06-11 15:50:00,35.63,35.74,35.59,35.7,705017.0,33.9548,34.0596,33.9167,34.0215,705017.0
2024-06-12 09:30:00,36.44,36.83,36.44,36.8,416326.0,34.7267,35.0984,34.7267,35.0698,416326.0
2024-06-12 09:40:00,36.8,36.93,36.62,36.73,383939.0,35.0698,35.1937,34.8983,35.0031,383939.0
2024-06-12 09:50:00,36.73,36.86,36.66,36.76,173734.0,35.0031,35.127,34.9364,35.0317,173734.0
2024-06-12 10:00:00,36.76,36.76,36.54,36.62,228843.0,35.0317,35.0317,34.822,34.8983,228843.0
2024-06-12 10:10:00,36.62,36.73,36.61,36.7,99491.0,34.8983,35.0031,34.8887,34.9745,99491.0
2024-06-12 10:20:00,36.7,36.84,36.67,36.81,128613.0,34.9745,35.1079,34.9459,35.0793,128613.0
2024-06-12 10:30:00,36.8,37.02,36.78,36.94,359753.0,35.0698,35.2795,35.0507,35.2032,359753.0
2024-06-12 10:40:00,36.94,36.98,36.76,36.97,110717.0,35.2032,35.2413,35.0317,35.2318,110717.0
2024-06-12 10:50:00,36.97,37.01,36.93,37.0,76899.0,35.2318,35.2699,35.1937,35.2604,76899.0
2024-06-12 11:00:00,36.99,37.02,36.95,36.95,68765.0,35.2509,35.2795,35.2127,35.2127,68765.0
2024-06-12 11:10:00,36.95,36.96,36.83,36.9,67970.0,35.2127,35.2223,35.0984,35.1651,67970.0
2024-06-12 11:20:00,36.9,36.96,36.85,36.95,80607.0,35.1651,35.2223,35.1174,35.2127,80607.0
2024-06-12 11:30:00,36.95,37.0,36.92,36.95,74849.0,35.2127,35.2604,35.1842,35.2127,74849.0
2024-06-12 11:40:00,36.95,36.99,36.94,36.96,86578.0,35.2127,35.2509,35.2032,35.2223,86578.0
2024-06-12 11:50:00,36.97,37.06,36.93,36.98,118183.0,35.2318,35.3176,35.1937,35.2413,118183.0
2024-06-12 12:00:00,36.98,36.98,36.93,36.98,97146.0,35.2413,35.2413,35.1937,35.2413,97146.0
2024-06-12 12:10:00,36.98,37.03,36.97,37.01,64020.0,35.2413,35.289,35.2318,35.2699,64020.0
2024-06-12 12:20:00,37.0,37.05,36.98,36.99,63945.0,35.2604,35.308,35.2413,35.2509,63945.0
2024-06-12 12:30:00,36.98,37.08,36.95,37.02,133829.0,35.2413,35.3366,35.2127,35.2795,133829.0
2024-06-12 12:40:00,37.02,37.05,37.01,37.04,34435.0,35.2795,35.308,35.2699,35.2985,34435.0
2024-06-12 12:50:00,37.03,37.04,36.98,37.01,60788.0,35.289,35.2985,35.2413,35.2699,60788.0
2024-06-12 13:00:00,37.01,37.04,36.95,36.95,44649.0,35.2699,35.2985,35.2127,35.2127,44649.0
2024-06-12 13:10:00,36.96,36.99,36.92,36.97,58879.0,35.2223,35.2509,35.1842,35.2318,58879.0
2024-06-12 13:20:00,36.97,37.02,36.96,37.01,68981.0,35.2318,35.2795,35.2223,35.2699,68981.0
2024-06-12 13:30:00,37.0,37.02,36.97,36.99,86372.0,35.2604,35.2795,35.2318,35.2509,86372.0
2024-06-12 13:40:00,36.98,36.99,36.92,36.98,110069.0,35.2413,35.2509,35.1842,35.2413,110069.0
2024-06-12 13:50:00,36.98,37.06,36.96,37.02,58352.0,35.2413,35.3176,35.2223,35.2795,58352.0
2024-06-12 14:00:00,37.01,37.05,36.86,37.0,116745.0,35.2699,35.308,35.127,35.2604,116745.0
2024-06-12 14:10:00,37.02,37.06,36.91,36.97,154862.0,35.2795,35.3176,35.1746,35.2318,154862.0
2024-06-12 14:20:00,36.97,36.98,36.86,36.88,101397.0,35.2318,35.2413,35.127,35.146,101397.0
2024-06-12 14:30:00,36.88,37.05,36.7,36.83,320104.0,35.146,35.308,34.9745,35.0984,320104.0
2024-06-12 14:40:00,36.83,36.85,36.69,36.71,264075.0,35.0984,35.1174,34.965,34.984,264075.0
2024-06-12 14:50:00,36.72,36.81,36.57,36.76,219351.0,34.9936,35.0793,34.8506,35.0317,219351.0
2024-06-12 15:00:00,36.76,36.81,36.7,36.8,63514.0,35.0317,35.0793,34.9745,35.0698,63514.0
2024-06-12 15:10:00,36.79,36.82,36.7,36.74,97237.0,35.0603,35.0889,34.9745,35.0126,97237.0
2024-06-12 15:20:00,36.73,36.76,36.5,36.51,239690.0,35.0031,35.0317,34.7839,34.7934,239690.0
2024-06-12 15:30:00,36.52,36.61,36.49,36.55,201218.0,34.803,34.8887,34.7744,34.8316,201218.0
2024-06-12 15:40:00,36.56,36.7,36.54,36.66,514447.0,34.8411,34.9745,34.822,34.9364,514447.0
2024-06-12 15:50:00,36.65,36.82,36.63,36.81,1049723.0,34.9269,35.0889,34.9078,35.0793,1049723.0
2024-06-13 09:30:00,36.77,36.83,36.42,36.46,174812.0,35.0412,35.0984,34.7077,34.7458,174812.0
2024-06-13 09:40:00,36.47,36.51,36.21,36.43,82051.0,34.7553,34.7934,34.5075,34.7172,82051.0
2024-06-13 09:50:00,36.41,36.47,36.36,36.45,205857.0,34.6981,34.7553,34.6505,34.7363,205857.0
2024-06-13 10:00:00,36.44,36.52,36.39,36.48,110329.0,34.7267,34.803,34.6791,34.7648,110329.0
2024-06-13 10:10:00,36.48,36.53,36.46,36.5,102247.0,34.7648,34.8125,34.7458,34.7839,102247.0
2024-06-13 10:20:00,36.49,36.5,36.42,36.44,151068.0,34.7744,34.7839,34.7077,34.7267,151068.0
2024-06-13 10:30:00,36.44,36.52,36.4,36.48,373286.0,34.7267,34.803,34.6886,34.7648,373286.0
2024-06-13 10:40:00,36.48,36.5,36.32,36.38,133782.0,34.7648,34.7839,34.6124,34.6695,133782.0
2024-06-13 10:50:00,36.38,36.52,36.38,36.45,212696.0,34.6695,34.803,34.6695,34.7363,212696.0
2024-06-13 11:00:00,36.43,36.43,36.31,36.36,129035.0,34.7172,34.7172,34.6028,34.6505,129035.0
2024-06-13 11:10:00,36.36,36.4,36.32,36.35,323961.0,34.6505,34.6886,34.6124,34.641,323961.0
2024-06-13 11:20:00,36.36,36.49,36.35,36.47,53697.0,34.6505,34.7744,34.641,34.7553,53697.0
2024-06-13 11:30:00,36.46,36.47,36.42,36.43,30062.0,34.7458,34.7553,34.7077,34.7172,30062.0
2024-06-13 11:40:00,36.43,36.52,36.42,36.5,37092.0,34.7172,34.803,34.7077,34.7839,37092.0
2024-06-13 11:50:00,36.5,36.51,36.4,36.41,56852.0,34.7839,34.7934,34.6886,34.6981,56852.0
2024-06-13 12:00:00,36.4,36.42,36.37,36.38,68558.0,34.6886,34.7077,34.66,34.6695,68558.0
2024-06-13 12:10:00,36.38,36.4,36.35,36.38,43819.0,34.6695,34.6886,34.641,34.6695,43819.0
2024-06-13 12:20:00,36.38,36.39,36.34,36.34,85839.0,34.6695,34.6791,34.6314,34.6314,85839.0
2024-06-13 12:30:00,36.34,36.38,36.32,36.38,63222.0,34.6314,34.6695,34.6124,34.6695,63222.0
2024-06-13 12:40:00,36.37,36.43,36.36,36.42,45490.0,34.66,34.7172,34.6505,34.7077,45490.0
2024-06-13 12:50:00,36.41,36.46,36.4,36.41,196818.0,34.6981,34.7458,34.6886,34.6981,196818.0
2024-06-13 13:00:00,36.4,36.5,36.4,36.48,124777.0,34.6886,34.7839,34.6886,34.7648,124777.0
2024-06-13 13:10:00,36.48,36.52,36.44,36.52,53734.0,34.7648,34.803,34.7267,34.803,53734.0
2024-06-13 13:20:00,36.52,36.53,36.49,36.51,85013.0,34.803,34.8125,34.7744,34.7934,85013.0
2024-06-13 13:30:00,36.5,36.55,36.49,36.52,53984.0,34.7839,34.8316,34.7744,34.803,53984.0
2024-06-13 13:40:00,36.52,36.55,36.5,36.55,49255.0,34.803,34.8316,34.7839,34.8316,49255.0
2024-06-13 13:50:00,36.55,36.56,36.44,36.48,151559.0,34.8316,34.8411,34.7267,34.7648,151559.0
2024-06-13 14:00:00,36.48,36.48,36.35,36.41,115631.0,34.7648,34.7648,34.641,34.6981,115631.0
2024-06-13 14:10:00,36.41,36.43,36.35,36.36,231317.0,34.6981,34.7172,34.641,34.6505,231317.0
2024-06-13 14:20:00,36.37,36.37,36.3,36.32,79030.0,34.66,34.66,34.5933,34.6124,79030.0
2024-06-13 14:30:00,36.32,36.37,36.3,36.36,104348.0,34.6124,34.66,34.5933,34.6505,104348.0
2024-06-13 14:40:00,36.36,36.37,36.34,36.36,68133.0,34.6505,34.66,34.6314,34.6505,68133.0
2024-06-13 14:50:00,36.36,36.39,36.34,36.35,292968.0,34.6505,34.6791,34.6314,34.641,292968.0
2024-06-13 15:00:00,36.34,36.41,36.34,36.39,70490.0,34.6314,34.6981,34.6314,34.6791,70490.0
2024-06-13 15:10:00,36.38,36.41,36.33,36.41,169410.0,34.6695,34.6981,34.6219,34.6981,169410.0
2024-06-13 15:20:00,36.41,36.42,36.38,36.39,330618.0,34.6981,34.7077,34.6695,34.6791,330618.0
2024-06-13 15:30:00,36.39,36.42,36.36,36.4,120666.0,34.6791,34.7077,34.6505,34.6886,120666.0
2024-06-13 15:40:00,36.4,36.42,36.37,36.41,166465.0,34.6886,34.7077,34.66,34.6981,166465.0
2024-06-13 15:50:00,36.41,36.44,36.35,36.35,730832.0,34.6981,34.7267,34.641,34.641,730832.0
2024-06-14 09:30:00,35.81,36.11,35.78,36.04,140682.0,34.1263,34.4122,34.0978,34.3455,140682.0
2024-06-14 09:40:00,36.05,36.09,35.74,35.75,108598.0,34.3551,34.3932,34.0596,34.0692,108598.0
2024-06-14 09:50:00,35.74,35.77,35.66,35.73,44548.0,34.0596,34.0882,33.9834,34.0501,44548.0
2024-06-14 10:00:00,35.69,35.69,35.5,35.52,118493.0,34.012,34.012,33.8309,33.85,118493.0
2024-06-14 10:10:00,35.52,35.58,35.45,35.57,88682.0,33.85,33.9072,33.7833,33.8976,88682.0
2024-06-14 10:20:00,35.57,35.59,35.48,35.58,76899.0,33.8976,33.9167,33.8119,33.9072,76899.0
2024-06-14 10:30:00,35.58,35.65,35.5,35.62,60392.0,33.9072,33.9739,33.8309,33.9453,60392.0
2024-06-14 10:40:00,35.62,35.67,35.6,35.63,116173.0,33.9453,33.9929,33.9262,33.9548,116173.0
2024-06-14 10:50:00,35.64,35.69,35.63,35.67,40025.0,33.9643,34.012,33.9548,33.9929,40025.0
2024-06-14 11:00:00,35.66,35.71,35.63,35.66,68754.0,33.9834,34.031,33.9548,33.9834,68754.0
2024-06-14 11:10:00,35.66,35.72,35.61,35.65,51399.0,33.9834,34.0406,33.9357,33.9739,51399.0
2024-06-14 11:20:00,35.66,35.72,35.64,35.7,30299.0,33.9834,34.0406,33.9643,34.0215,30299.0
2024-06-14 11:30:00,35.7,35.73,35.61,35.63,50115.0,34.0215,34.0501,33.9357,33.9548,50115.0
2024-06-14 11:40:00,35.63,35.63,35.55,35.56,46517.0,33.9548,33.9548,33.8786,33.8881,46517.0
2024-06-14 11:50:00,35.57,35.63,35.55,35.62,34532.0,33.8976,33.9548,33.8786,33.9453,34532.0
2024-06-14 12:00:00,35.62,35.63,35.53,35.56,123589.0,33.9453,33.9548,33.8595,33.8881,123589.0
2024-06-14 12:10:00,35.57,35.58,35.49,35.5,181047.0,33.8976,33.9072,33.8214,33.8309,181047.0
2024-06-14 12:20:00,35.49,35.52,35.44,35.46,75732.0,33.8214,33.85,33.7737,33.7928,75732.0
2024-06-14 12:30:00,35.47,35.58,35.45,35.57,67295.0,33.8023,33.9072,33.7833,33.8976,67295.0
2024-06-14 12:40:00,35.56,35.66,35.54,35.65,48555.0,33.8881,33.9834,33.869,33.9739,48555.0
2024-06-14 12:50:00,35.66,35.68,35.62,35.65,28489.0,33.9834,34.0025,33.9453,33.9739,28489.0
2024-06-14 13:00:00,35.65,35.7,35.64,35.7,17724.0,33.9739,34.0215,33.9643,34.0215,17724.0
2024-06-14 13:10:00,35.7,35.72,35.64,35.71,47406.0,34.0215,34.0406,33.9643,34.031,47406.0
2024-06-14 13:20:00,35.7,35.73,35.61,35.62,49474.0,34.0215,34.0501,33.9357,33.9453,49474.0
2024-06-14 13:30:00,35.62,35.62,35.53,35.55,36042.0,33.9453,33.9453,33.8595,33.8786,36042.0
2024-06-14 13:40:00,35.54,35.55,35.5,35.51,55098.0,33.869,33.8786,33.8309,33.8405,55098.0
2024-06-14 13:50:00,35.5,35.51,35.48,35.49,42215.0,33.8309,33.8405,33.8119,33.8214,42215.0
2024-06-14 14:00:00,35.49,35.56,35.46,35.52,55692.0,33.8214,33.8881,33.7928,33.85,55692.0
2024-06-14 14:10:00,35.52,35.63,35.5,35.61,48731.0,33.85,33.9548,33.8309,33.9357,48731.0
2024-06-14 14:20:00,35.61,35.63,35.59,35.63,39066.0,33.9357,33.9548,33.9167,33.9548,39066.0
2024-06-14 14:30:00,35.63,35.63,35.57,35.58,72178.0,33.9548,33.9548,33.8976,33.9072,72178.0
2024-06-14 14:40:00,35.58,35.59,35.54,35.58,43081.0,33.9072,33.9167,33.869,33.9072,43081.0
2024-06-14 14:50:00,35.58,35.59,35.53,35.57,52850.0,33.9072,33.9167,33.8595,33.8976,52850.0
2024-06-14 15:00:00,35.57,35.59,35.56,35.58,45608.0,33.8976,33.9167,33.8881,33.9072,45608.0
2024-06-14 15:10:00,35.58,35.61,35.54,35.58,47624.0,33.9072,33.9357,33.869,33.9072,47624.0
2024-06-14 15:20:00,35.57,35.63,35.57,35.58,52729.0,33.8976,33.9548,33.8976,33.9072,52729.0
2024-06-14 15:30:00,35.58,35.6,35.54,35.57,96042.0,33.9072,33.9262,33.869,33.8976,96042.0
2024-06-14 15:40:00,35.56,35.6,35.52,35.57,145598.0,33.8881,33.9262,33.85,33.8976,145598.0
2024-06-14 15:50:00,35.56,35.56,35.36,35.41,1127530.0,33.8881,33.8881,33.6975,33.7452,1127530.0
2024-06-17 09:30:00,35.31,35.5,35.14,35.16,154336.0,33.6499,33.8309,33.4878,33.5069,154336.0
2024-06-17 09:40:00,35.15,35.4,35.1,35.39,69529.0,33.4974,33.7356,33.4497,33.7261,69529.0
2024-06-17 09:50:00,35.4,35.47,35.3,35.31,74961.0,33.7356,33.8023,33.6403,33.6499,74961.0
2024-06-17 10:00:00,35.32,35.39,35.26,35.29,74762.0,33.6594,33.7261,33.6022,33.6308,74762.0
2024-06-17 10:10:00,35.29,35.39,35.24,35.36,59059.0,33.6308,33.7261,33.5831,33.6975,59059.0
2024-06-17 10:20:00,35.37,35.38,35.3,35.32,80100.0,33.707,33.7166,33.6403,33.6594,80100.0
2024-06-17 10:30:00,35.32,35.32,35.26,35.26,45975.0,33.6594,33.6594,33.6022,33.6022,45975.0
2024-06-17 10:40:00,35.27,35.33,35.26,35.3,48095.0,33.6117,33.6689,33.6022,33.6403,48095.0
2024-06-17 10:50:00,35.31,35.32,35.26,35.29,72466.0,33.6499,33.6594,33.6022,33.6308,72466.0
2024-06-17 11:00:00,35.3,35.33,35.27,35.33,33513.0,33.6403,33.6689,33.6117,33.6689,33513.0
2024-06-17 11:10:00,35.33,35.36,35.31,35.34,43173.0,33.6689,33.6975,33.6499,33.6784,43173.0
2024-06-17 11:20:00,35.34,35.38,35.34,35.35,36906.0,33.6784,33.7166,33.6784,33.688,36906.0
2024-06-17 11:30:00,35.36,35.36,35.2,35.23,143420.0,33.6975,33.6975,33.545,33.5736,143420.0
2024-06-17 11:40:00,35.23,35.31,35.21,35.29,69666.0,33.5736,33.6499,33.5546,33.6308,69666.0
2024-06-17 11:50:00,35.3,35.31,35.27,35.31,40818.0,33.6403,33.6499,33.6117,33.6499,40818.0
2024-06-17 12:00:00,35.31,35.38,35.29,35.37,104785.0,33.6499,33.7166,33.6308,33.707,104785.0
2024-06-17 12:10:00,35.37,35.42,35.36,35.4,53891.0,33.707,33.7547,33.6975,33.7356,53891.0
2024-06-17 12:20:00,35.4,35.5,35.39,35.5,44723.0,33.7356,33.8309,33.7261,33.8309,44723.0
2024-06-17 12:30:00,35.49,35.61,35.49,35.57,75226.0,33.8214,33.9357,33.8214,33.8976,75226.0
2024-06-17 12:40:00,35.57,35.58,35.52,35.52,33353.0,33.8976,33.9072,33.85,33.85,33353.0
2024-06-17 12:50:00,35.52,35.53,35.48,35.52,26255.0,33.85,33.8595,33.8119,33.85,26255.0
2024-06-17 13:00:00,35.52,35.54,35.49,35.5,27645.0,33.85,33.869,33.8214,33.8309,27645.0
2024-06-17 13:10:00,35.51,35.51,35.47,35.48,40054.0,33.8405,33.8405,33.8023,33.8119,40054.0
2024-06-17 13:20:00,35.48,35.52,35.44,35.46,35076.0,33.8119,33.85,33.7737,33.7928,35076.0
2024-06-17 13:30:00,35.47,35.55,35.46,35.55,59403.0,33.8023,33.8786,33.7928,33.8786,59403.0
2024-06-17 13:40:00,35.55,35.56,35.51,35.55,24436.0,33.8786,33.8881,33.8405,33.8786,24436.0
2024-06-17 13:50:00,35.54,35.58,35.53,35.53,31168.0,33.869,33.9072,33.8595,33.8595,31168.0
2024-06-17 14:00:00,35.54,35.64,35.52,35.63,52168.0,33.869,33.9643,33.85,33.9548,52168.0
2024-06-17 14:10:00,35.64,35.66,35.6,35.63,39951.0,33.9643,33.9834,33.9262,33.9548,39951.0
2024-06-17 14:20:00,35.63,35.73,35.62,35.73,33333.0,33.9548,34.0501,33.9453,34.0501,33333.0
2024-06-17 14:30:00,35.73,35.78,35.72,35.73,39728.0,34.0501,34.0978,34.0406,34.0501,39728.0
2024-06-17 14:40:00,35.73,35.79,35.7,35.72,56167.0,34.0501,34.1073,34.0215,34.0406,56167.0
2024-06-17 14:50:00,35.72,35.74,35.69,35.71,48286.0,34.0406,34.0596,34.012,34.031,48286.0
2024-06-17 15:00:00,35.72,35.72,35.65,35.66,47415.0,34.0406,34.0406,33.9739,33.9834,47415.0
2024-06-17 15:10:00,35.68,35.74,35.68,35.72,45576.0,34.0025,34.0596,34.0025,34.0406,45576.0
2024-06-17 15:20:00,35.72,35.73,35.68,35.72,94085.0,34.0406,34.0501,34.0025,34.0406,94085.0
2024-06-17 15:30:00,35.72,35.77,35.67,35.7,104211.0,34.0406,34.0882,33.9929,34.0215,104211.0
2024-06-17 15:40:00,35.7,35.76,35.69,35.73,214324.0,34.0215,34.0787,34.012,34.0501,214324.0
2024-06-17 15:50:00,35.73,35.82,35.7,35.8,545419.0,34.0501,34.1359,34.0215,34.1168,545419.0
2024-06-18 09:30:00,35.65,35.98,35.49,35.96,113700.0,33.9739,34.2884,33.8214,34.2693,113700.0
2024-06-18 09:40:00,35.97,36.11,35.89,35.96,58261.0,34.2788,34.4122,34.2026,34.2693,58261.0
2024-06-18 09:50:00,35.97,36.12,35.97,36.04,104929.0,34.2788,34.4218,34.2788,34.3455,104929.0
2024-06-18 10:00:00,36.05,36.12,35.96,35.98,50948.0,34.3551,34.4218,34.2693,34.2884,50948.0
2024-06-18 10:10:00,35.96,36.33,35.96,36.1,2516562.0,34.2693,34.6219,34.2693,34.4027,2516562.0
2024-06-18 10:20:00,36.09,36.21,36.02,36.18,148274.0,34.3932,34.5075,34.3265,34.479,148274.0
2024-06-18 10:30:00,36.18,36.32,36.14,36.26,118375.0,34.479,34.6124,34.4408,34.5552,118375.0
2024-06-18 10:40:00,36.25,36.35,36.24,36.32,191694.0,34.5457,34.641,34.5361,34.6124,191694.0
2024-06-18 10:50:00,36.33,36.33,36.26,36.28,205444.0,34.6219,34.6219,34.5552,34.5742,205444.0
2024-06-18 11:00:00,36.27,36.32,36.25,36.32,59331.0,34.5647,34.6124,34.5457,34.6124,59331.0
2024-06-18 11:10:00,36.31,36.35,36.29,36.34,103475.0,34.6028,34.641,34.5838,34.6314,103475.0
2024-06-18 11:20:00,36.35,36.4,36.35,36.39,118918.0,34.641,34.6886,34.641,34.6791,118918.0
2024-06-18 11:30:00,36.38,36.45,36.38,36.44,53538.0,34.6695,34.7363,34.6695,34.7267,53538.0
2024-06-18 11:40:00,36.45,36.47,36.38,36.43,83236.0,34.7363,34.7553,34.6695,34.7172,83236.0
2024-06-18 11:50:00,36.42,36.46,36.4,36.46,30349.0,34.7077,34.7458,34.6886,34.7458,30349.0
2024-06-18 12:00:00,36.46,36.55,36.45,36.54,87668.0,34.7458,34.8316,34.7363,34.822,87668.0
2024-06-18 12:10:00,36.54,36.54,36.41,36.41,52610.0,34.822,34.822,34.6981,34.6981,52610.0
2024-06-18 12:20:00,36.42,36.43,36.38,36.4,76537.0,34.7077,34.7172,34.6695,34.6886,76537.0
2024-06-18 12:30:00,36.39,36.41,36.29,36.33,87158.0,34.6791,34.6981,34.5838,34.6219,87158.0
2024-06-18 12:40:00,36.32,36.33,36.29,36.3,91601.0,34.6124,34.6219,34.5838,34.5933,91601.0
2024-06-18 12:50:00,36.3,36.32,36.26,36.27,70640.0,34.5933,34.6124,34.5552,34.5647,70640.0
2024-06-18 13:00:00,36.27,36.28,36.2,36.25,185274.0,34.5647,34.5742,34.498,34.5457,185274.0
2024-06-18 13:10:00,36.24,36.32,36.22,36.28,45880.0,34.5361,34.6124,34.5171,34.5742,45880.0
2024-06-18 13:20:00,36.28,36.33,36.28,36.31,54374.0,34.5742,34.6219,34.5742,34.6028,54374.0
2024-06-18 13:30:00,36.32,36.44,36.31,36.44,142816.0,34.6124,34.7267,34.6028,34.7267,142816.0
2024-06-18 13:40:00,36.43,36.48,36.42,36.46,70194.0,34.7172,34.7648,34.7077,34.7458,70194.0
2024-06-18 13:50:00,36.47,36.47,36.36,36.37,79196.0,34.7553,34.7553,34.6505,34.66,79196.0
2024-06-18 14:00:00,36.37,36.4,36.33,36.39,56583.0,34.66,34.6886,34.6219,34.6791,56583.0
2024-06-18 14:10:00,36.39,36.42,36.38,36.41,136405.0,34.6791,34.7077,34.6695,34.6981,136405.0
2024-06-18 14:20:00,36.42,36.44,36.37,36.42,127707.0,34.7077,34.7267,34.66,34.7077,127707.0
2024-06-18 14:30:00,36.43,36.47,36.4,36.42,110687.0,34.7172,34.7553,34.6886,34.7077,110687.0
2024-06-18 14:40:00,36.43,36.49,36.42,36.48,63352.0,34.7172,34.7744,34.7077,34.7648,63352.0
2024-06-18 14:50:00,36.48,36.52,36.42,36.42,79335.0,34.7648,34.803,34.7077,34.7077,79335.0
2024-06-18 15:00:00,36.43,36.43,36.37,36.38,58380.0,34.7172,34.7172,34.66,34.6695,58380.0
2024-06-18 15:10:00,36.38,36.42,36.37,36.41,77958.0,34.6695,34.7077,34.66,34.6981,77958.0
2024-06-18 15:20:00,36.42,36.47,36.4,36.43,108101.0,34.7077,34.7553,34.6886,34.7172,108101.0
2024-06-18 15:30:00,36.43,36.47,36.41,36.44,83854.0,34.7172,34.7553,34.6981,34.7267,83854.0
2024-06-18 15:40:00,36.44,36.48,36.42,36.44,293736.0,34.7267,34.7648,34.7077,34.7267,293736.0
2024-06-18 15:50:00,36.42,36.6,36.4,36.59,827375.0,34.7077,34.8792,34.6886,34.8697,827375.0
2024-06-20 09:30:00,36.34,36.7,36.34,36.43,606383.0,34.6314,34.9745,34.6314,34.7172,606383.0
2024-06-20 09:40:00,36.43,36.58,36.37,36.5,98749.0,34.7172,34.8601,34.66,34.7839,98749.0
2024-06-20 09:50:00,36.51,36.55,36.32,36.36,132612.0,34.7934,34.8316,34.6124,34.6505,132612.0
2024-06-20 10:00:00,36.37,36.42,36.32,36.36,299921.0,34.66,34.7077,34.6124,34.6505,299921.0
2024-06-20 10:10:00,36.37,36.46,36.33,36.41,73748.0,34.66,34.7458,34.6219,34.6981,73748.0
2024-06-20 10:20:00,36.41,36.45,36.37,36.4,129426.0,34.6981,34.7363,34.66,34.6886,129426.0
2024-06-20 10:30:00,36.4,36.48,36.34,36.34,53328.0,34.6886,34.7648,34.6314,34.6314,53328.0
2024-06-20 10:40:00,36.34,36.34,36.22,36.3,123920.0,34.6314,34.6314,34.5171,34.5933,123920.0
2024-06-20 10:50:00,36.3,36.34,36.26,36.27,88006.0,34.5933,34.6314,34.5552,34.5647,88006.0
2024-06-20 11:00:00,36.27,36.29,36.21,36.27,54559.0,34.5647,34.5838,34.5075,34.5647,54559.0
2024-06-20 11:10:00,36.27,36.29,36.21,36.22,190862.0,34.5647,34.5838,34.5075,34.5171,190862.0
2024-06-20 11:20:00,36.21,36.27,36.15,36.22,71606.0,34.5075,34.5647,34.4504,34.5171,71606.0
2024-06-20 11:30:00,36.2,36.23,36.14,36.15,65838.0,34.498,34.5266,34.4408,34.4504,65838.0
2024-06-20 11:40:00,36.15,36.2,36.12,36.14,147563.0,34.4504,34.498,34.4218,34.4408,147563.0
2024-06-20 11:50:00,36.15,36.3,36.15,36.25,60857.0,34.4504,34.5933,34.4504,34.5457,60857.0
2024-06-20 12:00:00,36.25,36.3,36.24,36.26,44148.0,34.5457,34.5933,34.5361,34.5552,44148.0
2024-06-20 12:10:00,36.27,36.32,36.26,36.32,35267.0,34.5647,34.6124,34.5552,34.6124,35267.0
2024-06-20 12:20:00,36.32,36.36,36.26,36.27,43699.0,34.6124,34.6505,34.5552,34.5647,43699.0
2024-06-20 12:30:00,36.27,36.38,36.25,36.31,70961.0,34.5647,34.6695,34.5457,34.6028,70961.0
2024-06-20 12:40:00,36.3,36.4,36.3,36.4,49957.0,34.5933,34.6886,34.5933,34.6886,49957.0
2024-06-20 12:50:00,36.39,36.45,36.38,36.44,37351.0,34.6791,34.7363,34.6695,34.7267,37351.0
2024-06-20 13:00:00,36.44,36.46,36.39,36.39,34022.0,34.7267,34.7458,34.6791,34.6791,34022.0
2024-06-20 13:10:00,36.39,36.44,36.39,36.4,49428.0,34.6791,34.7267,34.6791,34.6886,49428.0
2024-06-20 13:20:00,36.39,36.47,36.37,36.46,57753.0,34.6791,34.7553,34.66,34.7458,57753.0
2024-06-20 13:30:00,36.46,36.5,36.45,36.45,60111.0,34.7458,34.7839,34.7363,34.7363,60111.0
2024-06-20 13:40:00,36.46,36.57,36.45,36.56,48593.0,34.7458,34.8506,34.7363,34.8411,48593.0
2024-06-20 13:50:00,36.57,36.59,36.54,36.56,49263.0,34.8506,34.8697,34.822,34.8411,49263.0
2024-06-20 14:00:00,36.57,36.58,36.54,36.57,60769.0,34.8506,34.8601,34.822,34.8506,60769.0
2024-06-20 14:10:00,36.56,36.59,36.55,36.59,47232.0,34.8411,34.8697,34.8316,34.8697,47232.0
2024-06-20 14:20:00,36.58,36.6,36.55,36.59,38170.0,34.8601,34.8792,34.8316,34.8697,38170.0
2024-06-20 14:30:00,36.59,36.6,36.53,36.55,113865.0,34.8697,34.8792,34.8125,34.8316,113865.0
2024-06-20 14:40:00,36.56,36.63,36.53,36.62,77886.0,34.8411,34.9078,34.8125,34.8983,77886.0
2024-06-20 14:50:00,36.62,36.68,36.58,36.66,147798.0,34.8983,34.9554,34.8601,34.9364,147798.0
2024-06-20 15:00:00,36.67,36.73,36.6,36.68,192640.0,34.9459,35.0031,34.8792,34.9554,192640.0
2024-06-20 15:10:00,36.67,36.69,36.62,36.68,94538.0,34.9459,34.965,34.8983,34.9554,94538.0
2024-06-20 15:20:00,36.68,36.7,36.61,36.69,140179.0,34.9554,34.9745,34.8887,34.965,140179.0
2024-06-20 15:30:00,36.7,36.71,36.62,36.7,221047.0,34.9745,34.984,34.8983,34.9745,221047.0
2024-06-20 15:40:00,36.7,36.7,36.62,36.66,168835.0,34.9745,34.9745,34.8983,34.9364,168835.0
2024-06-20 15:50:00,36.66,36.78,36.63,36.63,634263.0,34.9364,35.0507,34.9078,34.9078,634263.0
2024-06-21 09:30:00,36.51,36.53,36.24,36.3,1226548.0,34.7934,34.8125,34.5361,34.5933,1226548.0
2024-06-21 09:40:00,36.29,36.56,36.15,36.54,339951.0,34.5838,34.8411,34.4504,34.822,339951.0
2024-06-21 09:50:00,36.54,36.6,36.4,36.44,45753.0,34.822,34.8792,34.6886,34.7267,45753.0
2024-06-21 10:00:00,36.43,36.48,36.39,36.48,47742.0,34.7172,34.7648,34.6791,34.7648,47742.0
2024-06-21 10:10:00,36.48,36.59,36.44,36.56,65823.0,34.7648,34.8697,34.7267,34.8411,65823.0
2024-06-21 10:20:00,36.56,36.67,36.55,36.65,55988.0,34.8411,34.9459,34.8316,34.9269,55988.0
2024-06-21 10:30:00,36.65,36.65,36.58,36.58,39515.0,34.9269,34.9269,34.8601,34.8601,39515.0
2024-06-21 10:40:00,36.58,36.61,36.56,36.61,58033.0,34.8601,34.8887,34.8411,34.8887,58033.0
2024-06-21 10:50:00,36.61,36.64,36.55,36.55,40086.0,34.8887,34.9173,34.8316,34.8316,40086.0
2024-06-21 11:00:00,36.55,36.58,36.53,36.55,51282.0,34.8316,34.8601,34.8125,34.8316,51282.0
2024-06-21 11:10:00,36.55,36.58,36.46,36.48,70414.0,34.8316,34.8601,34.7458,34.7648,70414.0
2024-06-21 11:20:00,36.48,36.48,36.43,36.45,42111.0,34.7648,34.7648,34.7172,34.7363,42111.0
2024-06-21 11:30:00,36.44,36.44,36.36,36.38,211272.0,34.7267,34.7267,34.6505,34.6695,211272.0
2024-06-21 11:40:00,36.39,36.43,36.31,36.41,101172.0,34.6791,34.7172,34.6028,34.6981,101172.0
2024-06-21 11:50:00,36.41,36.48,36.4,36.47,93033.0,34.6981,34.7648,34.6886,34.7553,93033.0
2024-06-21 12:00:00,36.47,36.5,36.4,36.4,54672.0,34.7553,34.7839,34.6886,34.6886,54672.0
2024-06-21 12:10:00,36.4,36.45,36.38,36.44,176430.0,34.6886,34.7363,34.6695,34.7267,176430.0
2024-06-21 12:20:00,36.45,36.49,36.42,36.48,23865.0,34.7363,34.7744,34.7077,34.7648,23865.0
2024-06-21 12:30:00,36.48,36.49,36.44,36.45,108999.0,34.7648,34.7744,34.7267,34.7363,108999.0
2024-06-21 12:40:00,36.45,36.52,36.45,36.52,67743.0,34.7363,34.803,34.7363,34.803,67743.0
2024-06-21 12:50:00,36.52,36.56,36.51,36.55,33662.0,34.803,34.8411,34.7934,34.8316,33662.0
2024-06-21 13:00:00,36.55,36.6,36.55,36.59,20919.0,34.8316,34.8792,34.8316,34.8697,20919.0
2024-06-21 13:10:00,36.6,36.62,36.57,36.61,41980.0,34.8792,34.8983,34.8506,34.8887,41980.0
2024-06-21 13:20:00,36.6,36.6,36.51,36.52,31965.0,34.8792,34.8792,34.7934,34.803,31965.0
2024-06-21 13:30:00,36.51,36.55,36.5,36.55,15799.0,34.7934,34.8316,34.7839,34.8316,15799.0
2024-06-21 13:40:00,36.55,36.58,36.54,36.57,24625.0,34.8316,34.8601,34.822,34.8506,24625.0
2024-06-21 13:50:00,36.57,36.63,36.56,36.6,47421.0,34.8506,34.9078,34.8411,34.8792,47421.0
2024-06-21 14:00:00,36.6,36.63,36.54,36.61,68340.0,34.8792,34.9078,34.822,34.8887,68340.0
2024-06-21 14:10:00,36.61,36.63,36.6,36.63,38005.0,34.8887,34.9078,34.8792,34.9078,38005.0
2024-06-21 14:20:00,36.63,36.7,36.62,36.69,47727.0,34.9078,34.9745,34.8983,34.965,47727.0
2024-06-21 14:30:00,36.68,36.7,36.64,36.68,60196.0,34.9554,34.9745,34.9173,34.9554,60196.0
2024-06-21 14:40:00,36.68,36.7,36.63,36.69,55830.0,34.9554,34.9745,34.9078,34.965,55830.0
2024-06-21 14:50:00,36.69,36.71,36.66,36.66,57373.0,34.965,34.984,34.9364,34.9364,57373.0
2024-06-21 15:00:00,36.66,36.72,36.64,36.66,60219.0,34.9364,34.9936,34.9173,34.9364,60219.0
2024-06-21 15:10:00,36.66,36.7,36.65,36.66,109362.0,34.9364,34.9745,34.9269,34.9364,109362.0
2024-06-21 15:20:00,36.67,36.68,36.62,36.62,46669.0,34.9459,34.9554,34.8983,34.8983,46669.0
2024-06-21 15:30:00,36.63,36.73,36.62,36.71,179383.0,34.9078,35.0031,34.8983,34.984,179383.0
2024-06-21 15:40:00,36.7,36.73,36.69,36.7,232809.0,34.9745,35.0031,34.965,34.9745,232809.0
2024-06-21 15:50:00,36.7,36.83,36.7,36.8,748864.0,34.9745,35.0984,34.9745,35.0698,748864.0
2024-06-24 09:30:00,37.11,37.19,36.81,37.12,250733.0,35.3652,35.4415,35.0793,35.3748,250733.0
2024-06-24 09:40:00,37.12,37.17,36.88,37.17,135424.0,35.3748,35.4224,35.146,35.4224,135424.0
2024-06-24 09:50:00,37.17,37.31,37.12,37.3,336404.0,35.4224,35.5558,35.3748,35.5463,336404.0
2024-06-24 10:00:00,37.3,37.42,37.2,37.41,81572.0,35.5463,35.6607,35.451,35.6511,81572.0
2024-06-24 10:10:00,37.41,37.48,37.37,37.41,101683.0,35.6511,35.7178,35.613,35.6511,101683.0
2024-06-24 10:20:00,37.41,37.53,37.4,37.52,71047.0,35.6511,35.7655,35.6416,35.7559,71047.0
2024-06-24 10:30:00,37.52,37.58,37.44,37.45,113019.0,35.7559,35.8131,35.6797,35.6892,113019.0
2024-06-24 10:40:00,37.45,37.65,37.44,37.59,110510.0,35.6892,35.8798,35.6797,35.8227,110510.0
2024-06-24 10:50:00,37.58,37.59,37.51,37.54,66329.0,35.8131,35.8227,35.7464,35.775,66329.0
2024-06-24 11:00:00,37.54,37.56,37.49,37.52,41340.0,35.775,35.7941,35.7274,35.7559,41340.0
2024-06-24 11:10:00,37.52,37.58,37.51,37.55,67666.0,35.7559,35.8131,35.7464,35.7845,67666.0
2024-06-24 11:20:00,37.55,37.62,37.52,37.55,173537.0,35.7845,35.8512,35.7559,35.7845,173537.0
2024-06-24 11:30:00,37.55,37.56,37.38,37.4,217438.0,35.7845,35.7941,35.6225,35.6416,217438.0
2024-06-24 11:40:00,37.4,37.44,37.38,37.4,35087.0,35.6416,35.6797,35.6225,35.6416,35087.0
2024-06-24 11:50:00,37.4,37.49,37.36,37.46,64207.0,35.6416,35.7274,35.6035,35.6988,64207.0
2024-06-24 12:00:00,37.46,37.48,37.4,37.41,66856.0,35.6988,35.7178,35.6416,35.6511,66856.0
2024-06-24 12:10:00,37.41,37.48,37.41,37.48,56921.0,35.6511,35.7178,35.6511,35.7178,56921.0
2024-06-24 12:20:00,37.47,37.47,37.4,37.43,61602.0,35.7083,35.7083,35.6416,35.6702,61602.0
2024-06-24 12:30:00,37.43,37.44,37.4,37.43,47293.0,35.6702,35.6797,35.6416,35.6702,47293.0
2024-06-24 12:40:00,37.43,37.43,37.36,37.38,69060.0,35.6702,35.6702,35.6035,35.6225,69060.0
2024-06-24 12:50:00,37.39,37.43,37.38,37.4,40312.0,35.6321,35.6702,35.6225,35.6416,40312.0
2024-06-24 13:00:00,37.39,37.44,37.37,37.39,46462.0,35.6321,35.6797,35.613,35.6321,46462.0
2024-06-24 13:10:00,37.39,37.42,37.37,37.4,64807.0,35.6321,35.6607,35.613,35.6416,64807.0
2024-06-24 13:20:00,37.4,37.44,37.38,37.41,57296.0,35.6416,35.6797,35.6225,35.6511,57296.0
2024-06-24 13:30:00,37.41,37.43,37.37,37.43,89483.0,35.6511,35.6702,35.613,35.6702,89483.0
2024-06-24 13:40:00,37.43,37.47,37.41,37.41,33155.0,35.6702,35.7083,35.6511,35.6511,33155.0
2024-06-24 13:50:00,37.42,37.44,37.39,37.43,98485.0,35.6607,35.6797,35.6321,35.6702,98485.0
2024-06-24 14:00:00,37.43,37.48,37.42,37.45,37935.0,35.6702,35.7178,35.6607,35.6892,37935.0
2024-06-24 14:10:00,37.45,37.47,37.43,37.45,68637.0,35.6892,35.7083,35.6702,35.6892,68637.0
2024-06-24 14:20:00,37.45,37.49,37.45,37.48,63230.0,35.6892,35.7274,35.6892,35.7178,63230.0
2024-06-24 14:30:00,37.49,37.52,37.46,37.47,52027.0,35.7274,35.7559,35.6988,35.7083,52027.0
2024-06-24 14:40:00,37.47,37.51,37.43,37.45,94208.0,35.7083,35.7464,35.6702,35.6892,94208.0
2024-06-24 14:50:00,37.45,37.48,37.44,37.47,90154.0,35.6892,35.7178,35.6797,35.7083,90154.0
2024-06-24 15:00:00,37.47,37.59,37.45,37.55,112040.0,35.7083,35.8227,35.6892,35.7845,112040.0
2024-06-24 15:10:00,37.55,37.59,37.5,37.52,120732.0,35.7845,35.8227,35.7369,35.7559,120732.0
2024-06-24 15:20:00,37.51,37.52,37.45,37.45,80057.0,35.7464,35.7559,35.6892,35.6892,80057.0
2024-06-24 15:30:00,37.45,37.52,37.45,37.52,135319.0,35.6892,35.7559,35.6892,35.7559,135319.0
2024-06-24 15:40:00,37.52,37.54,37.49,37.51,245425.0,35.7559,35.775,35.7274,35.7464,245425.0
2024-06-24 15:50:00,37.51,37.53,37.42,37.46,853781.0,35.7464,35.7655,35.6607,35.6988,853781.0
2024-06-25 09:30:00,37.29,37.5,37.24,37.43,181085.0,35.5368,35.7369,35.4891,35.6702,181085.0
2024-06-25 09:40:00,37.45,37.45,37.24,37.29,58950.0,35.6892,35.6892,35.4891,35.5368,58950.0
2024-06-25 09:50:00,37.29,37.34,37.17,37.19,54768.0,35.5368,35.5844,35.4224,35.4415,54768.0
2024-06-25 10:00:00,37.19,37.23,37.11,37.19,380879.0,35.4415,35.4796,35.3652,35.4415,380879.0
2024-06-25 10:10:00,37.19,37.36,37.18,37.27,202573.0,35.4415,35.6035,35.4319,35.5177,202573.0
2024-06-25 10:20:00,37.28,37.39,37.28,37.33,514138.0,35.5272,35.6321,35.5272,35.5749,514138.0
2024-06-25 10:30:00,37.32,37.33,37.19,37.25,149008.0,35.5654,35.5749,35.4415,35.4986,149008.0
2024-06-25 10:40:00,37.24,37.26,37.18,37.22,174454.0,35.4891,35.5082,35.4319,35.4701,174454.0
2024-06-25 10:50:00,37.22,37.27,37.19,37.25,624309.0,35.4701,35.5177,35.4415,35.4986,624309.0
2024-06-25 11:00:00,37.24,37.24,37.1,37.13,131934.0,35.4891,35.4891,35.3557,35.3843,131934.0
2024-06-25 11:10:00,37.13,37.14,37.05,37.06,103168.0,35.3843,35.3938,35.308,35.3176,103168.0
2024-06-25 11:20:00,37.05,37.19,37.05,37.17,117389.0,35.308,35.4415,35.308,35.4224,117389.0
2024-06-25 11:30:00,37.17,37.27,37.16,37.27,245090.0,35.4224,35.5177,35.4129,35.5177,245090.0
2024-06-25 11:40:00,37.27,37.28,37.2,37.2,142927.0,35.5177,35.5272,35.451,35.451,142927.0
2024-06-25 11:50:00,37.19,37.21,37.12,37.14,339216.0,35.4415,35.4605,35.3748,35.3938,339216.0
2024-06-25 12:00:00,37.14,37.16,37.09,37.15,638661.0,35.3938,35.4129,35.3462,35.4033,638661.0
2024-06-25 12:10:00,37.15,37.16,37.1,37.11,372671.0,35.4033,35.4129,35.3557,35.3652,372671.0
2024-06-25 12:20:00,37.12,37.14,37.1,37.11,124735.0,35.3748,35.3938,35.3557,35.3652,124735.0
2024-06-25 12:30:00,37.11,37.12,37.03,37.09,181117.0,35.3652,35.3748,35.289,35.3462,181117.0
2024-06-25 12:40:00,37.09,37.12,37.02,37.12,62434.0,35.3462,35.3748,35.2795,35.3748,62434.0
2024-06-25 12:50:00,37.12,37.15,37.11,37.13,25983.0,35.3748,35.4033,35.3652,35.3843,25983.0
2024-06-25 13:00:00,37.14,37.22,37.13,37.2,42014.0,35.3938,35.4701,35.3843,35.451,42014.0
2024-06-25 13:10:00,37.2,37.22,37.14,37.15,85524.0,35.451,35.4701,35.3938,35.4033,85524.0
2024-06-25 13:20:00,37.15,37.22,37.14,37.2,50174.0,35.4033,35.4701,35.3938,35.451,50174.0
2024-06-25 13:30:00,37.2,37.21,37.16,37.16,43293.0,35.451,35.4605,35.4129,35.4129,43293.0
2024-06-25 13:40:00,37.16,37.17,37.13,37.15,63141.0,35.4129,35.4224,35.3843,35.4033,63141.0
2024-06-25 13:50:00,37.14,37.15,37.12,37.12,65694.0,35.3938,35.4033,35.3748,35.3748,65694.0
2024-06-25 14:00:00,37.12,37.17,37.11,37.15,68799.0,35.3748,35.4224,35.3652,35.4033,68799.0
2024-06-25 14:10:00,37.15,37.19,37.14,37.17,45198.0,35.4033,35.4415,35.3938,35.4224,45198.0
2024-06-25 14:20:00,37.16,37.19,37.15,37.19,61937.0,35.4129,35.4415,35.4033,35.4415,61937.0
2024-06-25 14:30:00,37.18,37.2,37.16,37.16,602755.0,35.4319,35.451,35.4129,35.4129,602755.0
2024-06-25 14:40:00,37.16,37.18,37.14,37.16,81879.0,35.4129,35.4319,35.3938,35.4129,81879.0
2024-06-25 14:50:00,37.16,37.17,37.12,37.13,110555.0,35.4129,35.4224,35.3748,35.3843,110555.0
2024-06-25 15:00:00,37.13,37.16,37.11,37.16,418025.0,35.3843,35.4129,35.3652,35.4129,418025.0
2024-06-25 15:10:00,37.15,37.18,37.14,37.16,76072.0,35.4033,35.4319,35.3938,35.4129,76072.0
2024-06-25 15:20:00,37.17,37.18,37.13,37.18,111650.0,35.4224,35.4319,35.3843,35.4319,111650.0
2024-06-25 15:30:00,37.18,37.18,37.13,37.15,199488.0,35.4319,35.4319,35.3843,35.4033,199488.0
2024-06-25 15:40:00,37.15,37.15,37.06,37.11,312724.0,35.4033,35.4033,35.3176,35.3652,312724.0
2024-06-25 15:50:00,37.1,37.17,37.03,37.06,879758.0,35.3557,35.4224,35.289,35.3176,879758.0
2024-06-26 09:30:00,36.82,37.09,36.72,36.87,165497.0,35.0889,35.3462,34.9936,35.1365,165497.0
2024-06-26 09:40:00,36.88,36.97,36.73,36.79,129865.0,35.146,35.2318,35.0031,35.0603,129865.0
2024-06-26 09:50:00,36.8,36.9,36.8,36.9,184290.0,35.0698,35.1651,35.0698,35.1651,184290.0
2024-06-26 10:00:00,36.9,36.9,36.68,36.7,497586.0,35.1651,35.1651,34.9554,34.9745,497586.0
2024-06-26 10:10:00,36.7,36.8,36.68,36.76,110081.0,34.9745,35.0698,34.9554,35.0317,110081.0
2024-06-26 10:20:00,36.77,36.83,36.7,36.75,145223.0,35.0412,35.0984,34.9745,35.0222,145223.0
2024-06-26 10:30:00,36.75,36.77,36.64,36.68,272855.0,35.0222,35.0412,34.9173,34.9554,272855.0
2024-06-26 10:40:00,36.69,36.69,36.61,36.63,71500.0,34.965,34.965,34.8887,34.9078,71500.0
2024-06-26 10:50:00,36.63,36.78,36.63,36.77,71580.0,34.9078,35.0507,34.9078,35.0412,71580.0
2024-06-26 11:00:00,36.77,36.84,36.74,36.83,56473.0,35.0412,35.1079,35.0126,35.0984,56473.0
2024-06-26 11:10:00,36.83,36.85,36.74,36.75,72691.0,35.0984,35.1174,35.0126,35.0222,72691.0
2024-06-26 11:20:00,36.75,36.85,36.74,36.84,48728.0,35.0222,35.1174,35.0126,35.1079,48728.0
2024-06-26 11:30:00,36.85,36.92,36.81,36.91,119238.0,35.1174,35.1842,35.0793,35.1746,119238.0
2024-06-26 11:40:00,36.91,36.98,36.89,36.97,242302.0,35.1746,35.2413,35.1556,35.2318,242302.0
2024-06-26 11:50:00,36.97,37.0,36.92,36.93,61673.0,35.2318,35.2604,35.1842,35.1937,61673.0
2024-06-26 12:00:00,36.92,36.93,36.88,36.91,31565.0,35.1842,35.1937,35.146,35.1746,31565.0
2024-06-26 12:10:00,36.92,36.92,36.86,36.88,45143.0,35.1842,35.1842,35.127,35.146,45143.0
2024-06-26 12:20:00,36.88,36.88,36.83,36.86,37116.0,35.146,35.146,35.0984,35.127,37116.0
2024-06-26 12:30:00,36.86,36.88,36.84,36.86,71830.0,35.127,35.146,35.1079,35.127,71830.0
2024-06-26 12:40:00,36.86,36.91,36.85,36.89,47896.0,35.127,35.1746,35.1174,35.1556,47896.0
2024-06-26 12:50:00,36.88,36.89,36.85,36.86,48235.0,35.146,35.1556,35.1174,35.127,48235.0
2024-06-26 13:00:00,36.86,36.87,36.79,36.8,82074.0,35.127,35.1365,35.0603,35.0698,82074.0
2024-06-26 13:10:00,36.8,36.84,36.79,36.8,556666.0,35.0698,35.1079,35.0603,35.0698,556666.0
2024-06-26 13:20:00,36.8,36.89,36.76,36.87,123276.0,35.0698,35.1556,35.0317,35.1365,123276.0
2024-06-26 13:30:00,36.88,36.9,36.81,36.84,229836.0,35.146,35.1651,35.0793,35.1079,229836.0
2024-06-26 13:40:00,36.83,36.84,36.79,36.82,61663.0,35.0984,35.1079,35.0603,35.0889,61663.0
2024-06-26 13:50:00,36.81,36.85,36.8,36.84,68737.0,35.0793,35.1174,35.0698,35.1079,68737.0
2024-06-26 14:00:00,36.84,36.89,36.81,36.89,38904.0,35.1079,35.1556,35.0793,35.1556,38904.0
2024-06-26 14:10:00,36.88,36.89,36.86,36.88,48922.0,35.146,35.1556,35.127,35.146,48922.0
2024-06-26 14:20:00,36.88,36.88,36.8,36.82,103405.0,35.146,35.146,35.0698,35.0889,103405.0
2024-06-26 14:30:00,36.83,36.85,36.81,36.84,52419.0,35.0984,35.1174,35.0793,35.1079,52419.0
2024-06-26 14:40:00,36.83,36.95,36.83,36.89,220263.0,35.0984,35.2127,35.0984,35.1556,220263.0
2024-06-26 14:50:00,36.89,36.93,36.86,36.92,80455.0,35.1556,35.1937,35.127,35.1842,80455.0
2024-06-26 15:00:00,36.91,36.93,36.9,36.91,57127.0,35.1746,35.1937,35.1651,35.1746,57127.0
2024-06-26 15:10:00,36.91,36.94,36.89,36.89,80746.0,35.1746,35.2032,35.1556,35.1556,80746.0
2024-06-26 15:20:00,36.89,36.9,36.85,36.88,82576.0,35.1556,35.1651,35.1174,35.146,82576.0
2024-06-26 15:30:00,36.87,36.92,36.84,36.87,135704.0,35.1365,35.1842,35.1079,35.1365,135704.0
2024-06-26 15:40:00,36.87,36.88,36.82,36.82,216285.0,35.1365,35.146,35.0889,35.0889,216285.0
2024-06-26 15:50:00,36.83,36.93,36.82,36.9,532667.0,35.0984,35.1937,35.0889,35.1651,532667.0
2024-06-27 09:30:00,37.0,37.08,36.74,37.06,398499.0,35.2604,35.3366,35.0126,35.3176,398499.0
2024-06-27 09:40:00,37.08,37.66,37.02,37.58,474047.0,35.3366,35.8894,35.2795,35.8131,474047.0
2024-06-27 09:50:00,37.59,37.74,37.53,37.68,323181.0,35.8227,35.9656,35.7655,35.9084,323181.0
2024-06-27 10:00:00,37.68,37.75,37.52,37.75,237752.0,35.9084,35.9751,35.7559,35.9751,237752.0
2024-06-27 10:10:00,37.75,37.84,37.72,37.8,218806.0,35.9751,36.0609,35.9465,36.0228,218806.0
2024-06-27 10:20:00,37.8,37.83,37.64,37.68,141734.0,36.0228,36.0514,35.8703,35.9084,141734.0
2024-06-27 10:30:00,37.68,37.72,37.55,37.56,133384.0,35.9084,35.9465,35.7845,35.7941,133384.0
2024-06-27 10:40:00,37.56,37.63,37.55,37.61,71656.0,35.7941,35.8608,35.7845,35.8417,71656.0
2024-06-27 10:50:00,37.62,37.63,37.53,37.54,113555.0,35.8512,35.8608,35.7655,35.775,113555.0
2024-06-27 11:00:00,37.54,37.54,37.46,37.47,52290.0,35.775,35.775,35.6988,35.7083,52290.0
2024-06-27 11:10:00,37.46,37.61,37.46,37.61,59150.0,35.6988,35.8417,35.6988,35.8417,59150.0
2024-06-27 11:20:00,37.62,37.7,37.59,37.7,121264.0,35.8512,35.9275,35.8227,35.9275,121264.0
2024-06-27 11:30:00,37.7,37.76,37.67,37.71,86427.0,35.9275,35.9847,35.8989,35.937,86427.0
2024-06-27 11:40:00,37.71,37.81,37.7,37.8,182430.0,35.937,36.0323,35.9275,36.0228,182430.0
2024-06-27 11:50:00,37.8,37.87,37.78,37.82,212857.0,36.0228,36.0895,36.0037,36.0418,212857.0
2024-06-27 12:00:00,37.83,37.83,37.65,37.71,231727.0,36.0514,36.0514,35.8798,35.937,231727.0
2024-06-27 12:10:00,37.71,37.8,37.71,37.8,164717.0,35.937,36.0228,35.937,36.0228,164717.0
2024-06-27 12:20:00,37.8,37.81,37.75,37.76,57703.0,36.0228,36.0323,35.9751,35.9847,57703.0
2024-06-27 12:30:00,37.76,37.79,37.71,37.72,73453.0,35.9847,36.0133,35.937,35.9465,73453.0
2024-06-27 12:40:00,37.72,37.74,37.7,37.73,73967.0,35.9465,35.9656,35.9275,35.9561,73967.0
2024-06-27 12:50:00,37.73,37.8,37.71,37.72,45484.0,35.9561,36.0228,35.937,35.9465,45484.0
2024-06-27 13:00:00,37.72,37.81,37.71,37.77,53139.0,35.9465,36.0323,35.937,35.9942,53139.0
2024-06-27 13:10:00,37.77,37.78,37.73,37.73,38402.0,35.9942,36.0037,35.9561,35.9561,38402.0
2024-06-27 13:20:00,37.73,37.76,37.73,37.73,44180.0,35.9561,35.9847,35.9561,35.9561,44180.0
2024-06-27 13:30:00,37.74,37.75,37.69,37.73,60643.0,35.9656,35.9751,35.918,35.9561,60643.0
2024-06-27 13:40:00,37.73,37.75,37.72,37.73,37601.0,35.9561,35.9751,35.9465,35.9561,37601.0
2024-06-27 13:50:00,37.73,37.76,37.72,37.75,41558.0,35.9561,35.9847,35.9465,35.9751,41558.0
2024-06-27 14:00:00,37.75,37.76,37.7,37.75,104579.0,35.9751,35.9847,35.9275,35.9751,104579.0
2024-06-27 14:10:00,37.74,37.74,37.6,37.63,62994.0,35.9656,35.9656,35.8322,35.8608,62994.0
2024-06-27 14:20:00,37.62,37.62,37.55,37.58,67204.0,35.8512,35.8512,35.7845,35.8131,67204.0
2024-06-27 14:30:00,37.57,37.57,37.51,37.53,65460.0,35.8036,35.8036,35.7464,35.7655,65460.0
2024-06-27 14:40:00,37.53,37.6,37.52,37.59,46221.0,35.7655,35.8322,35.7559,35.8227,46221.0
2024-06-27 14:50:00,37.59,37.68,37.59,37.66,85090.0,35.8227,35.9084,35.8227,35.8894,85090.0
2024-06-27 15:00:00,37.66,37.71,37.66,37.7,61250.0,35.8894,35.937,35.8894,35.9275,61250.0
2024-06-27 15:10:00,37.7,37.75,37.68,37.73,100073.0,35.9275,35.9751,35.9084,35.9561,100073.0
2024-06-27 15:20:00,37.73,37.77,37.7,37.76,154100.0,35.9561,35.9942,35.9275,35.9847,154100.0
2024-06-27 15:30:00,37.75,37.78,37.7,37.72,435874.0,35.9751,36.0037,35.9275,35.9465,435874.0
2024-06-27 15:40:00,37.73,37.76,37.63,37.75,253800.0,35.9561,35.9847,35.8608,35.9751,253800.0
2024-06-27 15:50:00,37.76,37.88,37.75,37.87,702499.0,35.9847,36.099,35.9751,36.0895,702499.0
2024-06-28 09:30:00,38.0,38.31,37.91,38.14,211939.0,36.2134,36.5088,36.1276,36.3468,211939.0
2024-06-28 09:40:00,38.14,38.31,38.14,38.19,106012.0,36.3468,36.5088,36.3468,36.3944,106012.0
2024-06-28 09:50:00,38.2,38.28,38.15,38.2,70299.0,36.404,36.4802,36.3563,36.404,70299.0
2024-06-28 10:00:00,38.21,38.54,38.2,38.5,124128.0,36.4135,36.728,36.404,36.6899,124128.0
2024-06-28 10:10:00,38.5,38.5,38.32,38.38,85259.0,36.6899,36.6899,36.5183,36.5755,85259.0
2024-06-28 10:20:00,38.37,38.43,38.28,38.35,99824.0,36.566,36.6232,36.4802,36.5469,99824.0
2024-06-28 10:30:00,38.36,38.48,38.36,38.45,78765.0,36.5565,36.6708,36.5565,36.6422,78765.0
2024-06-28 10:40:00,38.45,38.53,38.4,38.47,85655.0,36.6422,36.7185,36.5946,36.6613,85655.0
2024-06-28 10:50:00,38.46,38.55,38.44,38.5,110708.0,36.6518,36.7375,36.6327,36.6899,110708.0
2024-06-28 11:00:00,38.51,38.52,38.4,38.5,106177.0,36.6994,36.7089,36.5946,36.6899,106177.0
2024-06-28 11:10:00,38.5,38.58,38.43,38.58,84676.0,36.6899,36.7661,36.6232,36.7661,84676.0
2024-06-28 11:20:00,38.58,38.59,38.53,38.55,69322.0,36.7661,36.7756,36.7185,36.7375,69322.0
2024-06-28 11:30:00,38.55,38.63,38.54,38.63,86107.0,36.7375,36.8138,36.728,36.8138,86107.0
2024-06-28 11:40:00,38.62,38.63,38.53,38.6,145938.0,36.8042,36.8138,36.7185,36.7852,145938.0
2024-06-28 11:50:00,38.6,38.64,38.52,38.54,73573.0,36.7852,36.8233,36.7089,36.728,73573.0
2024-06-28 12:00:00,38.54,38.54,38.47,38.48,66418.0,36.728,36.728,36.6613,36.6708,66418.0
2024-06-28 12:10:00,38.48,38.61,38.47,38.58,180310.0,36.6708,36.7947,36.6613,36.7661,180310.0
2024-06-28 12:20:00,38.58,38.66,38.56,38.65,80124.0,36.7661,36.8424,36.7471,36.8328,80124.0
2024-06-28 12:30:00,38.64,38.72,38.58,38.59,64741.0,36.8233,36.8995,36.7661,36.7756,64741.0
2024-06-28 12:40:00,38.59,38.63,38.56,38.56,88253.0,36.7756,36.8138,36.7471,36.7471,88253.0
2024-06-28 12:50:00,38.57,38.61,38.56,38.59,93003.0,36.7566,36.7947,36.7471,36.7756,93003.0
2024-06-28 13:00:00,38.59,38.65,38.57,38.63,64636.0,36.7756,36.8328,36.7566,36.8138,64636.0
2024-06-28 13:10:00,38.63,38.67,38.59,38.66,64340.0,36.8138,36.8519,36.7756,36.8424,64340.0
2024-06-28 13:20:00,38.66,38.69,38.58,38.59,36069.0,36.8424,36.8709,36.7661,36.7756,36069.0
2024-06-28 13:30:00,38.58,38.61,38.53,38.55,42995.0,36.7661,36.7947,36.7185,36.7375,42995.0
2024-06-28 13:40:00,38.54,38.56,38.51,38.55,48645.0,36.728,36.7471,36.6994,36.7375,48645.0
2024-06-28 13:50:00,38.55,38.57,38.51,38.56,45147.0,36.7375,36.7566,36.6994,36.7471,45147.0
2024-06-28 14:00:00,38.55,38.61,38.53,38.57,51235.0,36.7375,36.7947,36.7185,36.7566,51235.0
2024-06-28 14:10:00,38.57,38.61,38.55,38.59,58316.0,36.7566,36.7947,36.7375,36.7756,58316.0
2024-06-28 14:20:00,38.59,38.62,38.54,38.62,49162.0,36.7756,36.8042,36.728,36.8042,49162.0
2024-06-28 14:30:00,38.62,38.62,38.55,38.58,48328.0,36.8042,36.8042,36.7375,36.7661,48328.0
2024-06-28 14:40:00,38.58,38.61,38.57,38.59,50759.0,36.7661,36.7947,36.7566,36.7756,50759.0
2024-06-28 14:50:00,38.59,38.61,38.52,38.53,74757.0,36.7756,36.7947,36.7089,36.7185,74757.0
2024-06-28 15:00:00,38.54,38.58,38.49,38.55,162479.0,36.728,36.7661,36.6803,36.7375,162479.0
2024-06-28 15:10:00,38.55,38.59,38.55,38.57,131206.0,36.7375,36.7756,36.7375,36.7566,131206.0
2024-06-28 15:20:00,38.58,38.7,38.57,38.7,149290.0,36.7661,36.8805,36.7566,36.8805,149290.0
2024-06-28 15:30:00,38.7,38.73,38.64,38.71,275886.0,36.8805,36.9091,36.8233,36.89,275886.0
2024-06-28 15:40:00,38.71,38.81,38.68,38.78,301382.0,36.89,36.9853,36.8614,36.9567,301382.0
2024-06-28 15:50:00,38.77,38.89,38.73,38.88,1357925.0,36.9472,37.0615,36.9091,37.052,1357925.0
2024-07-01 09:30:00,38.82,39.24,38.82,38.99,249613.0,36.9948,37.3951,36.9948,37.1568,249613.0
2024-07-01 09:40:00,38.99,39.21,38.95,39.2,164049.0,37.1568,37.3665,37.1187,37.357,164049.0
2024-07-01 09:50:00,39.2,39.32,39.16,39.21,90189.0,37.357,37.4713,37.3188,37.3665,90189.0
2024-07-01 10:00:00,39.21,39.34,39.21,39.27,116617.0,37.3665,37.4904,37.3665,37.4237,116617.0
2024-07-01 10:10:00,39.26,39.27,39.11,39.13,95617.0,37.4141,37.4237,37.2712,37.2903,95617.0
2024-07-01 10:20:00,39.13,39.13,38.89,38.91,126313.0,37.2903,37.2903,37.0615,37.0806,126313.0
2024-07-01 10:30:00,38.92,38.97,38.86,38.93,138791.0,37.0901,37.1378,37.0329,37.0997,138791.0
2024-07-01 10:40:00,38.94,39.03,38.9,38.94,88334.0,37.1092,37.195,37.0711,37.1092,88334.0
2024-07-01 10:50:00,38.95,39.13,38.93,39.07,180375.0,37.1187,37.2903,37.0997,37.2331,180375.0
2024-07-01 11:00:00,39.07,39.1,38.99,39.09,112099.0,37.2331,37.2617,37.1568,37.2521,112099.0
2024-07-01 11:10:00,39.09,39.1,38.94,38.95,87401.0,37.2521,37.2617,37.1092,37.1187,87401.0
2024-07-01 11:20:00,38.95,38.96,38.85,38.88,131534.0,37.1187,37.1282,37.0234,37.052,131534.0
2024-07-01 11:30:00,38.88,38.96,38.86,38.88,85688.0,37.052,37.1282,37.0329,37.052,85688.0
2024-07-01 11:40:00,38.88,39.0,38.87,39.0,82639.0,37.052,37.1664,37.0425,37.1664,82639.0
2024-07-01 11:50:00,39.0,39.02,38.91,38.94,87964.0,37.1664,37.1854,37.0806,37.1092,87964.0
2024-07-01 12:00:00,38.94,39.01,38.92,39.01,79249.0,37.1092,37.1759,37.0901,37.1759,79249.0
2024-07-01 12:10:00,39.01,39.03,38.96,38.98,250181.0,37.1759,37.195,37.1282,37.1473,250181.0
2024-07-01 12:20:00,38.98,39.05,38.98,39.05,51421.0,37.1473,37.214,37.1473,37.214,51421.0
2024-07-01 12:30:00,39.05,39.07,38.95,38.96,47990.0,37.214,37.2331,37.1187,37.1282,47990.0
2024-07-01 12:40:00,38.96,38.98,38.92,38.94,57984.0,37.1282,37.1473,37.0901,37.1092,57984.0
2024-07-01 12:50:00,38.94,38.95,38.89,38.93,101916.0,37.1092,37.1187,37.0615,37.0997,101916.0
2024-07-01 13:00:00,38.93,39.01,38.89,39.01,51932.0,37.0997,37.1759,37.0615,37.1759,51932.0
2024-07-01 13:10:00,39.01,39.07,39.0,39.07,53033.0,37.1759,37.2331,37.1664,37.2331,53033.0
2024-07-01 13:20:00,39.06,39.09,39.0,39.02,185210.0,37.2235,37.2521,37.1664,37.1854,185210.0
2024-07-01 13:30:00,39.01,39.08,39.0,39.04,86825.0,37.1759,37.2426,37.1664,37.2045,86825.0
2024-07-01 13:40:00,39.04,39.06,39.02,39.05,70889.0,37.2045,37.2235,37.1854,37.214,70889.0
2024-07-01 13:50:00,39.06,39.07,39.05,39.07,88611.0,37.2235,37.2331,37.214,37.2331,88611.0
2024-07-01 14:00:00,39.07,39.11,39.05,39.11,107792.0,37.2331,37.2712,37.214,37.2712,107792.0
2024-07-01 14:10:00,39.1,39.13,39.06,39.09,112318.0,37.2617,37.2903,37.2235,37.2521,112318.0
2024-07-01 14:20:00,39.09,39.13,39.09,39.11,148974.0,37.2521,37.2903,37.2521,37.2712,148974.0
2024-07-01 14:30:00,39.11,39.12,39.08,39.11,199508.0,37.2712,37.2807,37.2426,37.2712,199508.0
2024-07-01 14:40:00,39.11,39.18,39.1,39.18,229956.0,37.2712,37.3379,37.2617,37.3379,229956.0
2024-07-01 14:50:00,39.18,39.31,39.17,39.27,244996.0,37.3379,37.4618,37.3284,37.4237,244996.0
2024-07-01 15:00:00,39.28,39.33,39.23,39.29,200366.0,37.4332,37.4808,37.3856,37.4427,200366.0
2024-07-01 15:10:00,39.29,39.3,39.22,39.27,161225.0,37.4427,37.4523,37.376,37.4237,161225.0
2024-07-01 15:20:00,39.27,39.3,39.2,39.25,455164.0,37.4237,37.4523,37.357,37.4046,455164.0
2024-07-01 15:30:00,39.25,39.31,39.23,39.27,299088.0,37.4046,37.4618,37.3856,37.4237,299088.0
2024-07-01 15:40:00,39.27,39.3,39.24,39.26,609680.0,37.4237,37.4523,37.3951,37.4141,609680.0
2024-07-01 15:50:00,39.26,39.31,39.19,39.26,1335338.0,37.4141,37.4618,37.3474,37.4141,1335338.0
2024-07-02 09:30:00,39.05,39.32,38.86,39.17,149602.0,37.214,37.4713,37.0329,37.3284,149602.0
2024-07-02 09:40:00,39.18,39.45,39.18,39.44,223399.0,37.3379,37.5952,37.3379,37.5857,223399.0
2024-07-02 09:50:00,39.43,39.49,39.35,39.37,135900.0,37.5761,37.6333,37.4999,37.519,135900.0
2024-07-02 10:00:00,39.37,39.45,39.3,39.43,195159.0,37.519,37.5952,37.4523,37.5761,195159.0
2024-07-02 10:10:00,39.42,39.43,39.32,39.34,61134.0,37.5666,37.5761,37.4713,37.4904,61134.0
2024-07-02 10:20:00,39.34,39.35,39.24,39.29,88876.0,37.4904,37.4999,37.3951,37.4427,88876.0
2024-07-02 10:30:00,39.29,39.35,39.24,39.32,89017.0,37.4427,37.4999,37.3951,37.4713,89017.0
2024-07-02 10:40:00,39.32,39.33,39.11,39.21,90598.0,37.4713,37.4808,37.2712,37.3665,90598.0
2024-07-02 10:50:00,39.2,39.28,39.19,39.27,255972.0,37.357,37.4332,37.3474,37.4237,255972.0
2024-07-02 11:00:00,39.27,39.33,39.18,39.23,190708.0,37.4237,37.4808,37.3379,37.3856,190708.0
2024-07-02 11:10:00,39.23,39.28,39.22,39.26,66579.0,37.3856,37.4332,37.376,37.4141,66579.0
2024-07-02 11:20:00,39.26,39.33,39.24,39.32,92473.0,37.4141,37.4808,37.3951,37.4713,92473.0
2024-07-02 11:30:00,39.32,39.35,39.29,39.32,50986.0,37.4713,37.4999,37.4427,37.4713,50986.0
2024-07-02 11:40:00,39.32,39.36,39.31,39.34,63703.0,37.4713,37.5094,37.4618,37.4904,63703.0
2024-07-02 11:50:00,39.34,39.39,39.34,39.35,130019.0,37.4904,37.538,37.4904,37.4999,130019.0
2024-07-02 12:00:00,39.34,39.36,39.31,39.32,74208.0,37.4904,37.5094,37.4618,37.4713,74208.0
2024-07-02 12:10:00,39.32,39.42,39.3,39.36,856358.0,37.4713,37.5666,37.4523,37.5094,856358.0
2024-07-02 12:20:00,39.36,39.39,39.33,39.33,41829.0,37.5094,37.538,37.4808,37.4808,41829.0
2024-07-02 12:30:00,39.33,39.33,39.31,39.32,49341.0,37.4808,37.4808,37.4618,37.4713,49341.0
2024-07-02 12:40:00,39.32,39.34,39.29,39.33,35953.0,37.4713,37.4904,37.4427,37.4808,35953.0
2024-07-02 12:50:00,39.33,39.34,39.3,39.31,58114.0,37.4808,37.4904,37.4523,37.4618,58114.0
2024-07-02 13:00:00,39.31,39.38,39.3,39.38,27555.0,37.4618,37.5285,37.4523,37.5285,27555.0
2024-07-02 13:10:00,39.38,39.39,39.31,39.32,45739.0,37.5285,37.538,37.4618,37.4713,45739.0
2024-07-02 13:20:00,39.32,39.35,39.32,39.33,47056.0,37.4713,37.4999,37.4713,37.4808,47056.0
2024-07-02 13:30:00,39.33,39.38,39.32,39.37,35280.0,37.4808,37.5285,37.4713,37.519,35280.0
2024-07-02 13:40:00,39.38,39.38,39.31,39.35,44844.0,37.5285,37.5285,37.4618,37.4999,44844.0
2024-07-02 13:50:00,39.35,39.37,39.33,39.34,41088.0,37.4999,37.519,37.4808,37.4904,41088.0
2024-07-02 14:00:00,39.34,39.35,39.31,39.35,54744.0,37.4904,37.4999,37.4618,37.4999,54744.0
2024-07-02 14:10:00,39.34,39.39,39.34,39.39,86898.0,37.4904,37.538,37.4904,37.538,86898.0
2024-07-02 14:20:00,39.39,39.46,39.38,39.45,43549.0,37.538,37.6047,37.5285,37.5952,43549.0
2024-07-02 14:30:00,39.45,39.51,39.44,39.48,146600.0,37.5952,37.6524,37.5857,37.6238,146600.0
2024-07-02 14:40:00,39.48,39.48,39.4,39.45,79970.0,37.6238,37.6238,37.5476,37.5952,79970.0
2024-07-02 14:50:00,39.44,39.45,39.38,39.39,59771.0,37.5857,37.5952,37.5285,37.538,59771.0
2024-07-02 15:00:00,39.38,39.39,39.27,39.33,143837.0,37.5285,37.538,37.4237,37.4808,143837.0
2024-07-02 15:10:00,39.33,39.36,39.28,39.36,95667.0,37.4808,37.5094,37.4332,37.5094,95667.0
2024-07-02 15:20:00,39.36,39.41,39.33,39.41,67847.0,37.5094,37.5571,37.4808,37.5571,67847.0
2024-07-02 15:30:00,39.41,39.45,39.38,39.39,133737.0,37.5571,37.5952,37.5285,37.538,133737.0
2024-07-02 15:40:00,39.39,39.52,39.38,39.47,169452.0,37.538,37.6619,37.5285,37.6143,169452.0
2024-07-02 15:50:00,39.47,39.57,39.46,39.57,598635.0,37.6143,37.7096,37.6047,37.7096,598635.0
2024-07-03 09:30:00,39.72,39.72,39.33,39.33,186740.0,37.8525,37.8525,37.4808,37.4808,186740.0
2024-07-03 09:40:00,39.32,39.37,39.22,39.27,93865.0,37.4713,37.519,37.376,37.4237,93865.0
2024-07-03 09:50:00,39.26,39.28,38.98,39.2,180806.0,37.4141,37.4332,37.1473,37.357,180806.0
2024-07-03 10:00:00,39.21,39.42,39.18,39.41,122413.0,37.3665,37.5666,37.3379,37.5571,122413.0
2024-07-03 10:10:00,39.4,39.5,39.3,39.32,78164.0,37.5476,37.6429,37.4523,37.4713,78164.0
2024-07-03 10:20:00,39.32,39.44,39.31,39.36,79448.0,37.4713,37.5857,37.4618,37.5094,79448.0
2024-07-03 10:30:00,39.35,39.38,39.26,39.28,136520.0,37.4999,37.5285,37.4141,37.4332,136520.0
2024-07-03 10:40:00,39.28,39.3,39.16,39.19,88795.0,37.4332,37.4523,37.3188,37.3474,88795.0
2024-07-03 10:50:00,39.2,39.27,38.98,39.04,93744.0,37.357,37.4237,37.1473,37.2045,93744.0
2024-07-03 11:00:00,39.04,39.09,39.01,39.09,82853.0,37.2045,37.2521,37.1759,37.2521,82853.0
2024-07-03 11:10:00,39.08,39.1,39.01,39.1,97807.0,37.2426,37.2617,37.1759,37.2617,97807.0
2024-07-03 11:20:00,39.09,39.1,39.01,39.01,74405.0,37.2521,37.2617,37.1759,37.1759,74405.0
2024-07-03 11:30:00,39.01,39.05,39.0,39.02,70856.0,37.1759,37.214,37.1664,37.1854,70856.0
2024-07-03 11:40:00,39.03,39.09,38.98,39.01,159831.0,37.195,37.2521,37.1473,37.1759,159831.0
2024-07-03 11:50:00,39.01,39.07,39.0,39.05,67446.0,37.1759,37.2331,37.1664,37.214,67446.0
2024-07-03 12:00:00,39.05,39.07,38.96,39.01,105699.0,37.214,37.2331,37.1282,37.1759,105699.0
2024-07-03 12:10:00,39.0,39.11,38.98,39.04,293818.0,37.1664,37.2712,37.1473,37.2045,293818.0
2024-07-03 12:20:00,39.03,39.04,38.89,38.89,156821.0,37.195,37.2045,37.0615,37.0615,156821.0
2024-07-03 12:30:00,38.89,39.01,38.88,38.95,142446.0,37.0615,37.1759,37.052,37.1187,142446.0
2024-07-03 12:40:00,38.94,38.99,38.91,38.98,140866.0,37.1092,37.1568,37.0806,37.1473,140866.0
2024-07-03 12:50:00,38.98,39.06,38.86,38.88,378635.0,37.1473,37.2235,37.0329,37.052,378635.0
2024-07-05 09:30:00,38.93,38.97,38.66,38.92,159246.0,37.0997,37.1378,36.8424,37.0901,159246.0
2024-07-05 09:40:00,38.94,38.96,38.69,38.71,123696.0,37.1092,37.1282,36.8709,36.89,123696.0
2024-07-05 09:50:00,38.71,38.77,38.6,38.61,58737.0,36.89,36.9472,36.7852,36.7947,58737.0
2024-07-05 10:00:00,38.61,38.64,38.52,38.57,95682.0,36.7947,36.8233,36.7089,36.7566,95682.0
2024-07-05 10:10:00,38.58,38.67,38.53,38.57,59943.0,36.7661,36.8519,36.7185,36.7566,59943.0
2024-07-05 10:20:00,38.58,38.59,38.43,38.46,102586.0,36.7661,36.7756,36.6232,36.6518,102586.0
2024-07-05 10:30:00,38.45,38.57,38.45,38.53,89608.0,36.6422,36.7566,36.6422,36.7185,89608.0
2024-07-05 10:40:00,38.53,38.62,38.49,38.59,75891.0,36.7185,36.8042,36.6803,36.7756,75891.0
2024-07-05 10:50:00,38.59,38.63,38.55,38.58,56089.0,36.7756,36.8138,36.7375,36.7661,56089.0
2024-07-05 11:00:00,38.59,38.59,38.48,38.56,53563.0,36.7756,36.7756,36.6708,36.7471,53563.0
2024-07-05 11:10:00,38.55,38.57,38.45,38.46,63100.0,36.7375,36.7566,36.6422,36.6518,63100.0
2024-07-05 11:20:00,38.45,38.46,38.36,38.38,53275.0,36.6422,36.6518,36.5565,36.5755,53275.0
2024-07-05 11:30:00,38.38,38.41,38.31,38.32,63614.0,36.5755,36.6041,36.5088,36.5183,63614.0
2024-07-05 11:40:00,38.32,38.36,38.28,38.34,49606.0,36.5183,36.5565,36.4802,36.5374,49606.0
2024-07-05 11:50:00,38.34,38.39,38.34,38.35,37394.0,36.5374,36.585,36.5374,36.5469,37394.0
2024-07-05 12:00:00,38.35,38.37,38.28,38.35,62204.0,36.5469,36.566,36.4802,36.5469,62204.0
2024-07-05 12:10:00,38.36,38.38,38.31,38.32,48561.0,36.5565,36.5755,36.5088,36.5183,48561.0
2024-07-05 12:20:00,38.32,38.33,38.2,38.21,153778.0,36.5183,36.5279,36.404,36.4135,153778.0
2024-07-05 12:30:00,38.21,38.21,38.16,38.18,140495.0,36.4135,36.4135,36.3659,36.3849,140495.0
2024-07-05 12:40:00,38.18,38.2,38.15,38.17,41867.0,36.3849,36.404,36.3563,36.3754,41867.0
2024-07-05 12:50:00,38.16,38.21,38.15,38.2,35499.0,36.3659,36.4135,36.3563,36.404,35499.0
2024-07-05 13:00:00,38.2,38.22,38.14,38.21,51215.0,36.404,36.423,36.3468,36.4135,51215.0
2024-07-05 13:10:00,38.2,38.2,38.15,38.19,35848.0,36.404,36.404,36.3563,36.3944,35848.0
2024-07-05 13:20:00,38.18,38.19,38.15,38.16,36410.0,36.3849,36.3944,36.3563,36.3659,36410.0
2024-07-05 13:30:00,38.17,38.28,38.17,38.27,35219.0,36.3754,36.4802,36.3754,36.4707,35219.0
2024-07-05 13:40:00,38.27,38.33,38.26,38.32,56031.0,36.4707,36.5279,36.4612,36.5183,56031.0
2024-07-05 13:50:00,38.31,38.35,38.3,38.34,39138.0,36.5088,36.5469,36.4993,36.5374,39138.0
2024-07-05 14:00:00,38.34,38.36,38.25,38.26,39376.0,36.5374,36.5565,36.4516,36.4612,39376.0
2024-07-05 14:10:00,38.26,38.27,38.22,38.27,27145.0,36.4612,36.4707,36.423,36.4707,27145.0
2024-07-05 14:20:00,38.27,38.27,38.2,38.2,85036.0,36.4707,36.4707,36.404,36.404,85036.0
2024-07-05 14:30:00,38.2,38.21,38.18,38.19,33224.0,36.404,36.4135,36.3849,36.3944,33224.0
2024-07-05 14:40:00,38.19,38.22,38.18,38.19,36956.0,36.3944,36.423,36.3849,36.3944,36956.0
2024-07-05 14:50:00,38.19,38.2,38.16,38.16,52874.0,36.3944,36.404,36.3659,36.3659,52874.0
2024-07-05 15:00:00,38.16,38.17,38.09,38.11,74585.0,36.3659,36.3754,36.2991,36.3182,74585.0
2024-07-05 15:10:00,38.12,38.15,38.09,38.11,65365.0,36.3277,36.3563,36.2991,36.3182,65365.0
2024-07-05 15:20:00,38.11,38.13,38.05,38.08,135817.0,36.3182,36.3373,36.261,36.2896,135817.0
2024-07-05 15:30:00,38.09,38.2,38.08,38.2,130604.0,36.2991,36.404,36.2896,36.404,130604.0
2024-07-05 15:40:00,38.2,38.24,38.17,38.2,157510.0,36.404,36.4421,36.3754,36.404,157510.0
2024-07-05 15:50:00,38.2,38.3,38.19,38.21,454486.0,36.404,36.4993,36.3944,36.4135,454486.0
2024-07-08 09:30:00,38.44,38.63,38.27,38.62,105440.0,36.6327,36.8138,36.4707,36.8042,105440.0
2024-07-08 09:40:00,38.61,38.65,38.52,38.52,51344.0,36.7947,36.8328,36.7089,36.7089,51344.0
2024-07-08 09:50:00,38.51,38.53,38.45,38.45,56936.0,36.6994,36.7185,36.6422,36.6422,56936.0
2024-07-08 10:00:00,38.45,38.52,38.33,38.38,52782.0,36.6422,36.7089,36.5279,36.5755,52782.0
2024-07-08 10:10:00,38.38,38.5,38.35,38.45,54755.0,36.5755,36.6899,36.5469,36.6422,54755.0
2024-07-08 10:20:00,38.45,38.46,38.36,38.37,54237.0,36.6422,36.6518,36.5565,36.566,54237.0
2024-07-08 10:30:00,38.37,38.48,38.31,38.45,48226.0,36.566,36.6708,36.5088,36.6422,48226.0
2024-07-08 10:40:00,38.45,38.45,38.34,38.36,51466.0,36.6422,36.6422,36.5374,36.5565,51466.0
2024-07-08 10:50:00,38.35,38.4,38.34,38.34,31476.0,36.5469,36.5946,36.5374,36.5374,31476.0
2024-07-08 11:00:00,38.34,38.35,38.27,38.29,29490.0,36.5374,36.5469,36.4707,36.4897,29490.0
2024-07-08 11:10:00,38.29,38.32,38.21,38.22,49725.0,36.4897,36.5183,36.4135,36.423,49725.0
2024-07-08 11:20:00,38.22,38.22,38.07,38.07,67954.0,36.423,36.423,36.2801,36.2801,67954.0
2024-07-08 11:30:00,38.06,38.14,38.06,38.11,63426.0,36.2706,36.3468,36.2706,36.3182,63426.0
2024-07-08 11:40:00,38.11,38.13,38.06,38.13,67236.0,36.3182,36.3373,36.2706,36.3373,67236.0
2024-07-08 11:50:00,38.13,38.13,38.06,38.07,55826.0,36.3373,36.3373,36.2706,36.2801,55826.0
2024-07-08 12:00:00,38.07,38.1,38.03,38.09,37836.0,36.2801,36.3087,36.242,36.2991,37836.0
2024-07-08 12:10:00,38.09,38.13,38.09,38.12,33217.0,36.2991,36.3373,36.2991,36.3277,33217.0
2024-07-08 12:20:00,38.13,38.18,38.12,38.18,27767.0,36.3373,36.3849,36.3277,36.3849,27767.0
2024-07-08 12:30:00,38.17,38.19,38.14,38.18,27045.0,36.3754,36.3944,36.3468,36.3849,27045.0
2024-07-08 12:40:00,38.17,38.18,38.11,38.17,25964.0,36.3754,36.3849,36.3182,36.3754,25964.0
2024-07-08 12:50:00,38.17,38.17,38.11,38.11,13677.0,36.3754,36.3754,36.3182,36.3182,13677.0
2024-07-08 13:00:00,38.11,38.14,38.06,38.07,32335.0,36.3182,36.3468,36.2706,36.2801,32335.0
2024-07-08 13:10:00,38.07,38.09,38.03,38.09,22850.0,36.2801,36.2991,36.242,36.2991,22850.0
2024-07-08 13:20:00,38.09,38.09,38.05,38.06,18497.0,36.2991,36.2991,36.261,36.2706,18497.0
2024-07-08 13:30:00,38.05,38.14,38.05,38.14,19378.0,36.261,36.3468,36.261,36.3468,19378.0
2024-07-08 13:40:00,38.14,38.15,38.09,38.09,142166.0,36.3468,36.3563,36.2991,36.2991,142166.0
2024-07-08 13:50:00,38.09,38.17,38.09,38.15,85736.0,36.2991,36.3754,36.2991,36.3563,85736.0
2024-07-08 14:00:00,38.15,38.17,38.13,38.15,40191.0,36.3563,36.3754,36.3373,36.3563,40191.0
2024-07-08 14:10:00,38.14,38.15,38.09,38.11,51655.0,36.3468,36.3563,36.2991,36.3182,51655.0
2024-07-08 14:20:00,38.11,38.13,38.08,38.1,46195.0,36.3182,36.3373,36.2896,36.3087,46195.0
2024-07-08 14:30:00,38.09,38.15,38.09,38.12,65146.0,36.2991,36.3563,36.2991,36.3277,65146.0
2024-07-08 14:40:00,38.12,38.13,38.06,38.11,48603.0,36.3277,36.3373,36.2706,36.3182,48603.0
2024-07-08 14:50:00,38.11,38.16,38.09,38.16,38167.0,36.3182,36.3659,36.2991,36.3659,38167.0
2024-07-08 15:00:00,38.16,38.19,38.15,38.19,38598.0,36.3659,36.3944,36.3563,36.3944,38598.0
2024-07-08 15:10:00,38.19,38.29,38.18,38.28,43168.0,36.3944,36.4897,36.3849,36.4802,43168.0
2024-07-08 15:20:00,38.27,38.31,38.27,38.27,57852.0,36.4707,36.5088,36.4707,36.4707,57852.0
2024-07-08 15:30:00,38.27,38.31,38.24,38.3,115874.0,36.4707,36.5088,36.4421,36.4993,115874.0
2024-07-08 15:40:00,38.31,38.34,38.28,38.3,157845.0,36.5088,36.5374,36.4802,36.4993,157845.0
2024-07-08 15:50:00,38.3,38.34,38.22,38.25,474763.0,36.4993,36.5374,36.423,36.4516,474763.0
2024-07-09 09:30:00,37.94,38.17,37.85,38.07,173637.0,36.1562,36.3754,36.0704,36.2801,173637.0
2024-07-09 09:40:00,38.07,38.33,38.07,38.29,65489.0,36.2801,36.5279,36.2801,36.4897,65489.0
2024-07-09 09:50:00,38.3,38.31,38.18,38.26,50778.0,36.4993,36.5088,36.3849,36.4612,50778.0
2024-07-09 10:00:00,38.26,38.35,38.21,38.25,86097.0,36.4612,36.5469,36.4135,36.4516,86097.0
2024-07-09 10:10:00,38.23,38.23,38.07,38.08,83432.0,36.4326,36.4326,36.2801,36.2896,83432.0
2024-07-09 10:20:00,38.08,38.18,38.07,38.14,80601.0,36.2896,36.3849,36.2801,36.3468,80601.0
2024-07-09 10:30:00,38.13,38.16,38.08,38.11,55811.0,36.3373,36.3659,36.2896,36.3182,55811.0
2024-07-09 10:40:00,38.12,38.18,38.1,38.17,57115.0,36.3277,36.3849,36.3087,36.3754,57115.0
2024-07-09 10:50:00,38.17,38.22,38.15,38.21,63657.0,36.3754,36.423,36.3563,36.4135,63657.0
2024-07-09 11:00:00,38.2,38.42,38.19,38.39,66479.0,36.404,36.6136,36.3944,36.585,66479.0
2024-07-09 11:10:00,38.38,38.43,38.34,38.37,32324.0,36.5755,36.6232,36.5374,36.566,32324.0
2024-07-09 11:20:00,38.37,38.37,38.33,38.37,38324.0,36.566,36.566,36.5279,36.566,38324.0
2024-07-09 11:30:00,38.36,38.53,38.33,38.51,46249.0,36.5565,36.7185,36.5279,36.6994,46249.0
2024-07-09 11:40:00,38.51,38.57,38.46,38.56,61972.0,36.6994,36.7566,36.6518,36.7471,61972.0
2024-07-09 11:50:00,38.57,38.67,38.55,38.67,48407.0,36.7566,36.8519,36.7375,36.8519,48407.0
2024-07-09 12:00:00,38.68,38.81,38.66,38.79,87009.0,36.8614,36.9853,36.8424,36.9662,87009.0
2024-07-09 12:10:00,38.79,38.84,38.76,38.8,87779.0,36.9662,37.0139,36.9376,36.9758,87779.0
2024-07-09 12:20:00,38.8,38.84,38.79,38.83,38776.0,36.9758,37.0139,36.9662,37.0044,38776.0
2024-07-09 12:30:00,38.83,38.9,38.81,38.89,34666.0,37.0044,37.0711,36.9853,37.0615,34666.0
2024-07-09 12:40:00,38.88,38.89,38.83,38.86,58435.0,37.052,37.0615,37.0044,37.0329,58435.0
2024-07-09 12:50:00,38.84,38.87,38.82,38.87,30489.0,37.0139,37.0425,36.9948,37.0425,30489.0
2024-07-09 13:00:00,38.86,39.03,38.85,39.01,84562.0,37.0329,37.195,37.0234,37.1759,84562.0
2024-07-09 13:10:00,39.01,39.05,38.89,38.93,53383.0,37.1759,37.214,37.0615,37.0997,53383.0
2024-07-09 13:20:00,38.94,38.96,38.9,38.91,64668.0,37.1092,37.1282,37.0711,37.0806,64668.0
2024-07-09 13:30:00,38.91,39.0,38.9,38.98,44583.0,37.0806,37.1664,37.0711,37.1473,44583.0
2024-07-09 13:40:00,38.97,39.0,38.95,39.0,44040.0,37.1378,37.1664,37.1187,37.1664,44040.0
2024-07-09 13:50:00,38.99,39.0,38.88,38.89,33899.0,37.1568,37.1664,37.052,37.0615,33899.0
2024-07-09 14:00:00,38.88,38.9,38.77,38.82,43171.0,37.052,37.0711,36.9472,36.9948,43171.0
2024-07-09 14:10:00,38.82,38.84,38.79,38.82,43018.0,36.9948,37.0139,36.9662,36.9948,43018.0
2024-07-09 14:20:00,38.81,38.82,38.75,38.76,34224.0,36.9853,36.9948,36.9281,36.9376,34224.0
2024-07-09 14:30:00,38.76,38.88,38.75,38.87,57716.0,36.9376,37.052,36.9281,37.0425,57716.0
2024-07-09 14:40:00,38.87,38.88,38.82,38.84,57086.0,37.0425,37.052,36.9948,37.0139,57086.0
2024-07-09 14:50:00,38.84,38.85,38.79,38.8,51279.0,37.0139,37.0234,36.9662,36.9758,51279.0
2024-07-09 15:00:00,38.8,38.81,38.71,38.71,54950.0,36.9758,36.9853,36.89,36.89,54950.0
2024-07-09 15:10:00,38.72,38.75,38.64,38.75,100074.0,36.8995,36.9281,36.8233,36.9281,100074.0
2024-07-09 15:20:00,38.75,38.83,38.75,38.82,90616.0,36.9281,37.0044,36.9281,36.9948,90616.0
2024-07-09 15:30:00,38.83,38.85,38.8,38.84,88661.0,37.0044,37.0234,36.9758,37.0139,88661.0
2024-07-09 15:40:00,38.84,38.84,38.76,38.83,119054.0,37.0139,37.0139,36.9376,37.0044,119054.0
2024-07-09 15:50:00,38.83,38.94,38.79,38.9,575557.0,37.0044,37.1092,36.9662,37.0711,575557.0
2024-07-10 09:30:00,38.79,39.0,38.75,38.93,106018.0,36.9662,37.1664,36.9281,37.0997,106018.0
2024-07-10 09:40:00,38.94,39.01,38.81,38.85,107305.0,37.1092,37.1759,36.9853,37.0234,107305.0
2024-07-10 09:50:00,38.85,38.9,38.81,38.85,37689.0,37.0234,37.0711,36.9853,37.0234,37689.0
2024-07-10 10:00:00,38.85,38.96,38.82,38.91,56638.0,37.0234,37.1282,36.9948,37.0806,56638.0
2024-07-10 10:10:00,38.91,38.92,38.81,38.84,39154.0,37.0806,37.0901,36.9853,37.0139,39154.0
2024-07-10 10:20:00,38.84,38.89,38.79,38.88,65218.0,37.0139,37.0615,36.9662,37.052,65218.0
2024-07-10 10:30:00,38.87,38.94,38.85,38.88,55531.0,37.0425,37.1092,37.0234,37.052,55531.0
2024-07-10 10:40:00,38.88,38.88,38.8,38.81,38008.0,37.052,37.052,36.9758,36.9853,38008.0
2024-07-10 10:50:00,38.82,39.03,38.81,39.01,58090.0,36.9948,37.195,36.9853,37.1759,58090.0
2024-07-10 11:00:00,39.01,39.13,38.98,39.06,63444.0,37.1759,37.2903,37.1473,37.2235,63444.0
2024-07-10 11:10:00,39.06,39.12,39.03,39.1,39353.0,37.2235,37.2807,37.195,37.2617,39353.0
2024-07-10 11:20:00,39.1,39.14,39.09,39.1,27254.0,37.2617,37.2998,37.2521,37.2617,27254.0
2024-07-10 11:30:00,39.09,39.12,39.05,39.07,33200.0,37.2521,37.2807,37.214,37.2331,33200.0
2024-07-10 11:40:00,39.07,39.08,39.01,39.02,32450.0,37.2331,37.2426,37.1759,37.1854,32450.0
2024-07-10 11:50:00,39.02,39.02,38.95,38.96,38756.0,37.1854,37.1854,37.1187,37.1282,38756.0
2024-07-10 12:00:00,38.97,39.05,38.96,39.05,36579.0,37.1378,37.214,37.1282,37.214,36579.0
2024-07-10 12:10:00,39.04,39.12,39.04,39.1,51295.0,37.2045,37.2807,37.2045,37.2617,51295.0
2024-07-10 12:20:00,39.09,39.1,39.0,39.0,91811.0,37.2521,37.2617,37.1664,37.1664,91811.0
2024-07-10 12:30:00,39.0,39.0,38.92,38.92,24570.0,37.1664,37.1664,37.0901,37.0901,24570.0
2024-07-10 12:40:00,38.93,39.01,38.92,39.0,47127.0,37.0997,37.1759,37.0901,37.1664,47127.0
2024-07-10 12:50:00,39.01,39.02,38.96,38.98,23274.0,37.1759,37.1854,37.1282,37.1473,23274.0
2024-07-10 13:00:00,38.98,39.02,38.93,38.96,69260.0,37.1473,37.1854,37.0997,37.1282,69260.0
2024-07-10 13:10:00,38.96,39.0,38.95,38.96,28189.0,37.1282,37.1664,37.1187,37.1282,28189.0
2024-07-10 13:20:00,38.96,39.0,38.93,38.98,120028.0,37.1282,37.1664,37.0997,37.1473,120028.0
2024-07-10 13:30:00,38.98,39.0,38.95,38.98,31973.0,37.1473,37.1664,37.1187,37.1473,31973.0
2024-07-10 13:40:00,38.98,39.01,38.96,39.01,34796.0,37.1473,37.1759,37.1282,37.1759,34796.0
2024-07-10 13:50:00,39.01,39.03,38.95,38.96,48682.0,37.1759,37.195,37.1187,37.1282,48682.0
2024-07-10 14:00:00,38.96,39.02,38.95,39.0,93655.0,37.1282,37.1854,37.1187,37.1664,93655.0
2024-07-10 14:10:00,39.0,39.05,39.0,39.03,29080.0,37.1664,37.214,37.1664,37.195,29080.0
2024-07-10 14:20:00,39.04,39.08,39.03,39.05,29535.0,37.2045,37.2426,37.195,37.214,29535.0
2024-07-10 14:30:00,39.05,39.08,39.05,39.08,62539.0,37.214,37.2426,37.214,37.2426,62539.0
2024-07-10 14:40:00,39.08,39.14,39.05,39.06,83559.0,37.2426,37.2998,37.214,37.2235,83559.0
2024-07-10 14:50:00,39.07,39.08,39.03,39.06,46843.0,37.2331,37.2426,37.195,37.2235,46843.0
2024-07-10 15:00:00,39.07,39.07,39.03,39.05,95615.0,37.2331,37.2331,37.195,37.214,95615.0
2024-07-10 15:10:00,39.05,39.06,39.0,39.04,100124.0,37.214,37.2235,37.1664,37.2045,100124.0
2024-07-10 15:20:00,39.05,39.14,39.03,39.14,90903.0,37.214,37.2998,37.195,37.2998,90903.0
2024-07-10 15:30:00,39.14,39.22,39.13,39.16,78037.0,37.2998,37.376,37.2903,37.3188,78037.0
2024-07-10 15:40:00,39.17,39.23,39.12,39.19,117994.0,37.3284,37.3856,37.2807,37.3474,117994.0
2024-07-10 15:50:00,39.18,39.27,39.16,39.24,462915.0,37.3379,37.4237,37.3188,37.3951,462915.0
2024-07-11 09:30:00,39.61,39.7,39.5,39.52,178875.0,37.7477,37.8335,37.6429,37.6619,178875.0
2024-07-11 09:40:00,39.54,39.72,39.54,39.59,148024.0,37.681,37.8525,37.681,37.7286,148024.0
2024-07-11 09:50:00,39.59,39.65,39.52,39.62,109139.0,37.7286,37.7858,37.6619,37.7572,109139.0
2024-07-11 10:00:00,39.64,40.04,39.64,40.02,354071.0,37.7763,38.1575,37.7763,38.1384,354071.0
2024-07-11 10:10:00,40.02,40.13,39.98,40.04,154765.0,38.1384,38.2432,38.1003,38.1575,154765.0
2024-07-11 10:20:00,40.05,40.16,39.98,39.99,80208.0,38.167,38.2718,38.1003,38.1098,80208.0
2024-07-11 10:30:00,39.99,40.08,39.95,39.98,103932.0,38.1098,38.1956,38.0717,38.1003,103932.0
2024-07-11 10:40:00,39.97,40.09,39.94,40.06,68465.0,38.0908,38.2051,38.0622,38.1765,68465.0
2024-07-11 10:50:00,40.06,40.15,40.04,40.11,100410.0,38.1765,38.2623,38.1575,38.2242,100410.0
2024-07-11 11:00:00,40.11,40.13,39.95,39.98,64797.0,38.2242,38.2432,38.0717,38.1003,64797.0
2024-07-11 11:10:00,39.98,40.02,39.95,40.01,58781.0,38.1003,38.1384,38.0717,38.1289,58781.0
2024-07-11 11:20:00,40.0,40.09,39.97,40.09,62187.0,38.1193,38.2051,38.0908,38.2051,62187.0
2024-07-11 11:30:00,40.08,40.13,40.03,40.06,60978.0,38.1956,38.2432,38.1479,38.1765,60978.0
2024-07-11 11:40:00,40.06,40.08,40.02,40.04,44399.0,38.1765,38.1956,38.1384,38.1575,44399.0
2024-07-11 11:50:00,40.04,40.06,39.95,39.95,50731.0,38.1575,38.1765,38.0717,38.0717,50731.0
2024-07-11 12:00:00,39.95,40.02,39.93,40.01,32325.0,38.0717,38.1384,38.0526,38.1289,32325.0
2024-07-11 12:10:00,40.01,40.01,39.91,39.93,28490.0,38.1289,38.1289,38.0336,38.0526,28490.0
2024-07-11 12:20:00,39.94,39.97,39.93,39.97,28630.0,38.0622,38.0908,38.0526,38.0908,28630.0
2024-07-11 12:30:00,39.97,40.03,39.97,40.02,37103.0,38.0908,38.1479,38.0908,38.1384,37103.0
2024-07-11 12:40:00,40.02,40.03,39.95,39.98,76235.0,38.1384,38.1479,38.0717,38.1003,76235.0
2024-07-11 12:50:00,39.98,40.13,39.97,40.12,69457.0,38.1003,38.2432,38.0908,38.2337,69457.0
2024-07-11 13:00:00,40.12,40.16,40.06,40.13,80017.0,38.2337,38.2718,38.1765,38.2432,80017.0
2024-07-11 13:10:00,40.13,40.16,40.09,40.15,79459.0,38.2432,38.2718,38.2051,38.2623,79459.0
2024-07-11 13:20:00,40.15,40.25,40.14,40.24,84236.0,38.2623,38.3576,38.2528,38.3481,84236.0
2024-07-11 13:30:00,40.24,40.28,40.21,40.25,69025.0,38.3481,38.3862,38.3195,38.3576,69025.0
2024-07-11 13:40:00,40.25,40.31,40.23,40.27,78729.0,38.3576,38.4148,38.3385,38.3767,78729.0
2024-07-11 13:50:00,40.26,40.38,40.26,40.37,52247.0,38.3671,38.4815,38.3671,38.472,52247.0
2024-07-11 14:00:00,40.37,40.41,40.34,40.37,57698.0,38.472,38.5101,38.4434,38.472,57698.0
2024-07-11 14:10:00,40.38,40.44,40.35,40.43,42463.0,38.4815,38.5387,38.4529,38.5291,42463.0
2024-07-11 14:20:00,40.43,40.44,40.38,40.41,39031.0,38.5291,38.5387,38.4815,38.5101,39031.0
2024-07-11 14:30:00,40.41,40.45,40.39,40.43,59321.0,38.5101,38.5482,38.491,38.5291,59321.0
2024-07-11 14:40:00,40.42,40.47,40.4,40.46,51945.0,38.5196,38.5673,38.5005,38.5577,51945.0
2024-07-11 14:50:00,40.47,40.47,40.4,40.41,62597.0,38.5673,38.5673,38.5005,38.5101,62597.0
2024-07-11 15:00:00,40.41,40.45,40.38,40.38,64174.0,38.5101,38.5482,38.4815,38.4815,64174.0
2024-07-11 15:10:00,40.38,40.47,40.38,40.44,83461.0,38.4815,38.5673,38.4815,38.5387,83461.0
2024-07-11 15:20:00,40.44,40.46,40.41,40.41,84087.0,38.5387,38.5577,38.5101,38.5101,84087.0
2024-07-11 15:30:00,40.42,40.46,40.38,40.39,114569.0,38.5196,38.5577,38.4815,38.491,114569.0
2024-07-11 15:40:00,40.39,40.48,40.38,40.43,209573.0,38.491,38.5768,38.4815,38.5291,209573.0
2024-07-11 15:50:00,40.43,40.46,40.37,40.37,672628.0,38.5291,38.5577,38.472,38.472,672628.0
2024-07-12 09:30:00,40.4,40.4,40.19,40.32,163817.0,38.5005,38.5005,38.3004,38.4243,163817.0
2024-07-12 09:40:00,40.32,40.37,40.24,40.25,90744.0,38.4243,38.472,38.3481,38.3576,90744.0
2024-07-12 09:50:00,40.26,40.26,40.12,40.18,76461.0,38.3671,38.3671,38.2337,38.2909,76461.0
2024-07-12 10:00:00,40.2,40.45,40.2,40.41,65844.0,38.3099,38.5482,38.3099,38.5101,65844.0
2024-07-12 10:10:00,40.41,40.67,40.41,40.66,112067.0,38.5101,38.7578,38.5101,38.7483,112067.0
2024-07-12 10:20:00,40.67,40.67,40.57,40.6,72833.0,38.7578,38.7578,38.6625,38.6911,72833.0
2024-07-12 10:30:00,40.59,40.6,40.42,40.42,62706.0,38.6816,38.6911,38.5196,38.5196,62706.0
2024-07-12 10:40:00,40.43,40.48,40.33,40.4,48084.0,38.5291,38.5768,38.4338,38.5005,48084.0
2024-07-12 10:50:00,40.41,40.55,40.39,40.54,51880.0,38.5101,38.6435,38.491,38.634,51880.0
2024-07-12 11:00:00,40.54,40.59,40.52,40.57,49717.0,38.634,38.6816,38.6149,38.6625,49717.0
2024-07-12 11:10:00,40.58,40.62,40.55,40.61,29354.0,38.6721,38.7102,38.6435,38.7007,29354.0
2024-07-12 11:20:00,40.61,40.66,40.58,40.61,52190.0,38.7007,38.7483,38.6721,38.7007,52190.0
2024-07-12 11:30:00,40.61,40.63,40.56,40.61,60144.0,38.7007,38.7197,38.653,38.7007,60144.0
2024-07-12 11:40:00,40.6,40.67,40.58,40.67,66924.0,38.6911,38.7578,38.6721,38.7578,66924.0
2024-07-12 11:50:00,40.68,40.7,40.64,40.64,51343.0,38.7674,38.7864,38.7293,38.7293,51343.0
2024-07-12 12:00:00,40.64,40.67,40.59,40.59,43625.0,38.7293,38.7578,38.6816,38.6816,43625.0
2024-07-12 12:10:00,40.59,40.67,40.58,40.66,45068.0,38.6816,38.7578,38.6721,38.7483,45068.0
2024-07-12 12:20:00,40.66,40.67,40.59,40.62,27474.0,38.7483,38.7578,38.6816,38.7102,27474.0
2024-07-12 12:30:00,40.62,40.65,40.57,40.57,27803.0,38.7102,38.7388,38.6625,38.6625,27803.0
2024-07-12 12:40:00,40.57,40.61,40.55,40.6,23786.0,38.6625,38.7007,38.6435,38.6911,23786.0
2024-07-12 12:50:00,40.59,40.66,40.57,40.65,20879.0,38.6816,38.7483,38.6625,38.7388,20879.0
2024-07-12 13:00:00,40.65,40.69,40.63,40.64,46403.0,38.7388,38.7769,38.7197,38.7293,46403.0
2024-07-12 13:10:00,40.65,40.69,40.64,40.67,49338.0,38.7388,38.7769,38.7293,38.7578,49338.0
2024-07-12 13:20:00,40.67,40.67,40.61,40.65,45427.0,38.7578,38.7578,38.7007,38.7388,45427.0
2024-07-12 13:30:00,40.66,40.67,40.61,40.62,23435.0,38.7483,38.7578,38.7007,38.7102,23435.0
2024-07-12 13:40:00,40.62,40.65,40.59,40.63,34232.0,38.7102,38.7388,38.6816,38.7197,34232.0
2024-07-12 13:50:00,40.63,40.64,40.59,40.61,47848.0,38.7197,38.7293,38.6816,38.7007,47848.0
2024-07-12 14:00:00,40.61,40.65,40.59,40.65,58856.0,38.7007,38.7388,38.6816,38.7388,58856.0
2024-07-12 14:10:00,40.65,40.72,40.62,40.7,33877.0,38.7388,38.8055,38.7102,38.7864,33877.0
2024-07-12 14:20:00,40.7,40.7,40.62,40.66,42919.0,38.7864,38.7864,38.7102,38.7483,42919.0
2024-07-12 14:30:00,40.65,40.72,40.62,40.72,37024.0,38.7388,38.8055,38.7102,38.8055,37024.0
2024-07-12 14:40:00,40.72,40.74,40.7,40.71,34930.0,38.8055,38.8246,38.7864,38.796,34930.0
2024-07-12 14:50:00,40.72,40.79,40.7,40.79,67890.0,38.8055,38.8722,38.7864,38.8722,67890.0
2024-07-12 15:00:00,40.79,40.79,40.73,40.75,54843.0,38.8722,38.8722,38.815,38.8341,54843.0
2024-07-12 15:10:00,40.75,40.78,40.73,40.77,55729.0,38.8341,38.8627,38.815,38.8531,55729.0
2024-07-12 15:20:00,40.77,40.81,40.77,40.8,51222.0,38.8531,38.8913,38.8531,38.8817,51222.0
2024-07-12 15:30:00,40.81,40.82,40.72,40.73,98136.0,38.8913,38.9008,38.8055,38.815,98136.0
2024-07-12 15:40:00,40.72,40.72,40.53,40.55,214573.0,38.8055,38.8055,38.6244,38.6435,214573.0
2024-07-12 15:50:00,40.54,40.57,40.48,40.54,639605.0,38.634,38.6625,38.5768,38.634,639605.0
2024-07-15 09:30:00,41.14,41.2,40.84,40.97,206754.0,39.2057,39.2629,38.9199,39.0437,206754.0
2024-07-15 09:40:00,40.97,41.04,40.89,40.94,153516.0,39.0437,39.1105,38.9675,39.0152,153516.0
2024-07-15 09:50:00,40.94,40.94,40.81,40.84,198348.0,39.0152,39.0152,38.8913,38.9199,198348.0
2024-07-15 10:00:00,40.84,41.0,40.78,40.99,206986.0,38.9199,39.0723,38.8627,39.0628,206986.0
2024-07-15 10:10:00,40.98,41.07,40.93,41.07,113005.0,39.0533,39.139,39.0056,39.139,113005.0
2024-07-15 10:20:00,41.07,41.07,40.99,41.02,44986.0,39.139,39.139,39.0628,39.0914,44986.0
2024-07-15 10:30:00,41.01,41.01,40.93,40.96,42049.0,39.0819,39.0819,39.0056,39.0342,42049.0
2024-07-15 10:40:00,40.96,41.09,40.95,41.04,60651.0,39.0342,39.1581,39.0247,39.1105,60651.0
2024-07-15 10:50:00,41.05,41.1,41.03,41.09,59164.0,39.12,39.1676,39.1009,39.1581,59164.0
2024-07-15 11:00:00,41.09,41.17,41.07,41.15,100370.0,39.1581,39.2343,39.139,39.2153,100370.0
2024-07-15 11:10:00,41.15,41.23,41.14,41.22,47311.0,39.2153,39.2915,39.2057,39.282,47311.0
2024-07-15 11:20:00,41.22,41.43,41.21,41.42,161568.0,39.282,39.4821,39.2725,39.4726,161568.0
2024-07-15 11:30:00,41.43,41.46,41.36,41.43,165995.0,39.4821,39.5107,39.4154,39.4821,165995.0
2024-07-15 11:40:00,41.42,41.53,41.39,41.48,71578.0,39.4726,39.5774,39.444,39.5298,71578.0
2024-07-15 11:50:00,41.47,41.53,41.47,41.51,78832.0,39.5202,39.5774,39.5202,39.5584,78832.0
2024-07-15 12:00:00,41.5,41.53,41.45,41.49,105299.0,39.5488,39.5774,39.5012,39.5393,105299.0
2024-07-15 12:10:00,41.48,41.54,41.44,41.53,58528.0,39.5298,39.5869,39.4916,39.5774,58528.0
2024-07-15 12:20:00,41.53,41.59,41.53,41.54,51039.0,39.5774,39.6346,39.5774,39.5869,51039.0
2024-07-15 12:30:00,41.54,41.54,41.33,41.37,73496.0,39.5869,39.5869,39.3868,39.4249,73496.0
2024-07-15 12:40:00,41.37,41.38,41.25,41.34,1824837.0,39.4249,39.4345,39.3106,39.3963,1824837.0
2024-07-15 12:50:00,41.35,41.41,41.3,41.41,157425.0,39.4059,39.4631,39.3582,39.4631,157425.0
2024-07-15 13:00:00,41.4,41.41,41.32,41.33,105620.0,39.4535,39.4631,39.3773,39.3868,105620.0
2024-07-15 13:10:00,41.33,41.35,41.29,41.34,78154.0,39.3868,39.4059,39.3487,39.3963,78154.0
2024-07-15 13:20:00,41.33,41.33,41.26,41.27,33660.0,39.3868,39.3868,39.3201,39.3296,33660.0
2024-07-15 13:30:00,41.28,41.29,41.21,41.27,52279.0,39.3392,39.3487,39.2725,39.3296,52279.0
2024-07-15 13:40:00,41.27,41.35,41.27,41.32,50643.0,39.3296,39.4059,39.3296,39.3773,50643.0
2024-07-15 13:50:00,41.32,41.44,41.32,41.38,40716.0,39.3773,39.4916,39.3773,39.4345,40716.0
2024-07-15 14:00:00,41.38,41.46,41.36,41.41,51866.0,39.4345,39.5107,39.4154,39.4631,51866.0
2024-07-15 14:10:00,41.41,41.42,41.31,41.37,43549.0,39.4631,39.4726,39.3678,39.4249,43549.0
2024-07-15 14:20:00,41.37,41.43,41.34,41.39,33289.0,39.4249,39.4821,39.3963,39.444,33289.0
2024-07-15 14:30:00,41.39,41.48,41.36,41.47,32758.0,39.444,39.5298,39.4154,39.5202,32758.0
2024-07-15 14:40:00,41.47,41.47,41.32,41.36,46662.0,39.5202,39.5202,39.3773,39.4154,46662.0
2024-07-15 14:50:00,41.35,41.39,41.33,41.37,83652.0,39.4059,39.444,39.3868,39.4249,83652.0
2024-07-15 15:00:00,41.37,41.38,41.31,41.34,88945.0,39.4249,39.4345,39.3678,39.3963,88945.0
2024-07-15 15:10:00,41.34,41.38,41.3,41.36,86298.0,39.3963,39.4345,39.3582,39.4154,86298.0
2024-07-15 15:20:00,41.35,41.36,41.32,41.34,61657.0,39.4059,39.4154,39.3773,39.3963,61657.0
2024-07-15 15:30:00,41.34,41.45,41.33,41.41,189628.0,39.3963,39.5012,39.3868,39.4631,189628.0
2024-07-15 15:40:00,41.4,41.43,41.37,41.37,374496.0,39.4535,39.4821,39.4249,39.4249,374496.0
2024-07-15 15:50:00,41.37,41.46,41.25,41.43,861228.0,39.4249,39.5107,39.3106,39.4821,861228.0
2024-07-16 09:30:00,41.53,41.78,41.35,41.57,144617.0,39.5774,39.8157,39.4059,39.6155,144617.0
2024-07-16 09:40:00,41.57,41.92,41.56,41.86,106292.0,39.6155,39.9491,39.606,39.8919,106292.0
2024-07-16 09:50:00,41.86,42.17,41.83,42.15,201458.0,39.8919,40.1873,39.8633,40.1683,201458.0
2024-07-16 10:00:00,42.14,42.34,42.14,42.25,142824.0,40.1587,40.3493,40.1587,40.2636,142824.0
2024-07-16 10:10:00,42.24,42.35,42.18,42.3,113620.0,40.254,40.3589,40.1969,40.3112,113620.0
2024-07-16 10:20:00,42.3,42.48,42.28,42.48,109544.0,40.3112,40.4827,40.2922,40.4827,109544.0
2024-07-16 10:30:00,42.48,42.48,42.35,42.47,131640.0,40.4827,40.4827,40.3589,40.4732,131640.0
2024-07-16 10:40:00,42.47,42.51,42.39,42.49,82948.0,40.4732,40.5113,40.397,40.4923,82948.0
2024-07-16 10:50:00,42.5,42.6,42.44,42.48,57809.0,40.5018,40.5971,40.4446,40.4827,57809.0
2024-07-16 11:00:00,42.48,42.5,42.37,42.39,49239.0,40.4827,40.5018,40.3779,40.397,49239.0
2024-07-16 11:10:00,42.39,42.42,42.2,42.2,90923.0,40.397,40.4256,40.2159,40.2159,90923.0
2024-07-16 11:20:00,42.21,42.26,42.17,42.22,81577.0,40.2254,40.2731,40.1873,40.235,81577.0
2024-07-16 11:30:00,42.21,42.23,42.11,42.23,131453.0,40.2254,40.2445,40.1301,40.2445,131453.0
2024-07-16 11:40:00,42.22,42.23,42.05,42.08,121892.0,40.235,40.2445,40.073,40.1016,121892.0
2024-07-16 11:50:00,42.08,42.25,42.07,42.18,122307.0,40.1016,40.2636,40.092,40.1969,122307.0
2024-07-16 12:00:00,42.18,42.25,42.16,42.18,80675.0,40.1969,40.2636,40.1778,40.1969,80675.0
2024-07-16 12:10:00,42.18,42.22,42.1,42.18,176953.0,40.1969,40.235,40.1206,40.1969,176953.0
2024-07-16 12:20:00,42.18,42.22,42.11,42.16,128302.0,40.1969,40.235,40.1301,40.1778,128302.0
2024-07-16 12:30:00,42.15,42.25,42.15,42.23,104909.0,40.1683,40.2636,40.1683,40.2445,104909.0
2024-07-16 12:40:00,42.23,42.25,42.17,42.18,78658.0,40.2445,40.2636,40.1873,40.1969,78658.0
2024-07-16 12:50:00,42.19,42.25,42.16,42.25,40866.0,40.2064,40.2636,40.1778,40.2636,40866.0
2024-07-16 13:00:00,42.24,42.3,42.22,42.28,55500.0,40.254,40.3112,40.235,40.2922,55500.0
2024-07-16 13:10:00,42.29,42.3,42.17,42.19,65988.0,40.3017,40.3112,40.1873,40.2064,65988.0
2024-07-16 13:20:00,42.19,42.25,42.18,42.24,49734.0,40.2064,40.2636,40.1969,40.254,49734.0
2024-07-16 13:30:00,42.23,42.29,42.21,42.28,50857.0,40.2445,40.3017,40.2254,40.2922,50857.0
2024-07-16 13:40:00,42.29,42.3,42.26,42.3,38067.0,40.3017,40.3112,40.2731,40.3112,38067.0
2024-07-16 13:50:00,42.3,42.32,42.27,42.32,43258.0,40.3112,40.3303,40.2826,40.3303,43258.0
2024-07-16 14:00:00,42.32,42.39,42.31,42.38,63813.0,40.3303,40.397,40.3207,40.3874,63813.0
2024-07-16 14:10:00,42.37,42.48,42.37,42.42,81472.0,40.3779,40.4827,40.3779,40.4256,81472.0
2024-07-16 14:20:00,42.41,42.52,42.41,42.5,109797.0,40.416,40.5209,40.416,40.5018,109797.0
2024-07-16 14:30:00,42.5,42.51,42.44,42.46,70940.0,40.5018,40.5113,40.4446,40.4637,70940.0
2024-07-16 14:40:00,42.46,42.48,42.36,42.38,74750.0,40.4637,40.4827,40.3684,40.3874,74750.0
2024-07-16 14:50:00,42.38,42.51,42.37,42.5,73226.0,40.3874,40.5113,40.3779,40.5018,73226.0
2024-07-16 15:00:00,42.49,42.51,42.44,42.5,96670.0,40.4923,40.5113,40.4446,40.5018,96670.0
2024-07-16 15:10:00,42.5,42.54,42.46,42.48,87608.0,40.5018,40.5399,40.4637,40.4827,87608.0
2024-07-16 15:20:00,42.48,42.5,42.44,42.48,95150.0,40.4827,40.5018,40.4446,40.4827,95150.0
2024-07-16 15:30:00,42.48,42.51,42.42,42.43,104610.0,40.4827,40.5113,40.4256,40.4351,104610.0
2024-07-16 15:40:00,42.44,42.48,42.4,42.45,149074.0,40.4446,40.4827,40.4065,40.4542,149074.0
2024-07-16 15:50:00,42.45,42.55,42.44,42.45,699514.0,40.4542,40.5495,40.4446,40.4542,699514.0
2024-07-17 09:30:00,41.79,42.32,41.64,42.29,228488.0,39.8252,40.3303,39.6822,40.3017,228488.0
2024-07-17 09:40:00,42.31,42.6,42.22,42.6,157555.0,40.3207,40.5971,40.235,40.5971,157555.0
2024-07-17 09:50:00,42.61,42.83,42.59,42.81,95517.0,40.6066,40.8163,40.5876,40.7972,95517.0
2024-07-17 10:00:00,42.81,42.9,42.67,42.68,210334.0,40.7972,40.883,40.6638,40.6733,210334.0
2024-07-17 10:10:00,42.69,42.93,42.67,42.86,109093.0,40.6829,40.9116,40.6638,40.8449,109093.0
2024-07-17 10:20:00,42.86,42.92,42.8,42.9,103939.0,40.8449,40.9021,40.7877,40.883,103939.0
2024-07-17 10:30:00,42.88,42.91,42.67,42.69,101536.0,40.8639,40.8925,40.6638,40.6829,101536.0
2024-07-17 10:40:00,42.69,42.83,42.58,42.77,123967.0,40.6829,40.8163,40.578,40.7591,123967.0
2024-07-17 10:50:00,42.77,42.82,42.71,42.79,90167.0,40.7591,40.8068,40.7019,40.7782,90167.0
2024-07-17 11:00:00,42.79,42.8,42.65,42.71,97331.0,40.7782,40.7877,40.6448,40.7019,97331.0
2024-07-17 11:10:00,42.71,42.78,42.63,42.77,82917.0,40.7019,40.7686,40.6257,40.7591,82917.0
2024-07-17 11:20:00,42.78,42.8,42.72,42.75,92886.0,40.7686,40.7877,40.7115,40.7401,92886.0
2024-07-17 11:30:00,42.75,42.87,42.72,42.87,69907.0,40.7401,40.8544,40.7115,40.8544,69907.0
2024-07-17 11:40:00,42.87,43.0,42.86,42.97,106639.0,40.8544,40.9783,40.8449,40.9497,106639.0
2024-07-17 11:50:00,42.98,42.99,42.9,42.97,90339.0,40.9592,40.9688,40.883,40.9497,90339.0
2024-07-17 12:00:00,42.98,43.0,42.74,42.83,165878.0,40.9592,40.9783,40.7305,40.8163,165878.0
2024-07-17 12:10:00,42.82,42.92,42.81,42.9,95190.0,40.8068,40.9021,40.7972,40.883,95190.0
2024-07-17 12:20:00,42.9,42.98,42.84,42.94,90831.0,40.883,40.9592,40.8258,40.9211,90831.0
2024-07-17 12:30:00,42.94,43.1,42.93,43.09,176263.0,40.9211,41.0736,40.9116,41.0641,176263.0
2024-07-17 12:40:00,43.09,43.12,43.0,43.08,185624.0,41.0641,41.0927,40.9783,41.0545,185624.0
2024-07-17 12:50:00,43.06,43.06,42.97,43.01,279384.0,41.0355,41.0355,40.9497,40.9878,279384.0
2024-07-17 13:00:00,43.01,43.01,42.86,42.91,106389.0,40.9878,40.9878,40.8449,40.8925,106389.0
2024-07-17 13:10:00,42.91,42.95,42.86,42.92,105448.0,40.8925,40.9307,40.8449,40.9021,105448.0
2024-07-17 13:20:00,42.9,43.03,42.85,43.02,151662.0,40.883,41.0069,40.8354,40.9974,151662.0
2024-07-17 13:30:00,43.02,43.06,42.95,43.03,92460.0,40.9974,41.0355,40.9307,41.0069,92460.0
2024-07-17 13:40:00,43.03,43.11,42.98,43.11,85662.0,41.0069,41.0831,40.9592,41.0831,85662.0
2024-07-17 13:50:00,43.11,43.12,43.02,43.07,89395.0,41.0831,41.0927,40.9974,41.045,89395.0
2024-07-17 14:00:00,43.07,43.13,43.03,43.11,84834.0,41.045,41.1022,41.0069,41.0831,84834.0
2024-07-17 14:10:00,43.11,43.15,43.08,43.13,77750.0,41.0831,41.1212,41.0545,41.1022,77750.0
2024-07-17 14:20:00,43.13,43.18,43.06,43.14,109335.0,41.1022,41.1498,41.0355,41.1117,109335.0
2024-07-17 14:30:00,43.14,43.18,43.1,43.15,59002.0,41.1117,41.1498,41.0736,41.1212,59002.0
2024-07-17 14:40:00,43.15,43.22,43.14,43.19,97883.0,41.1212,41.188,41.1117,41.1594,97883.0
2024-07-17 14:50:00,43.2,43.22,43.1,43.12,83277.0,41.1689,41.188,41.0736,41.0927,83277.0
2024-07-17 15:00:00,43.12,43.23,43.11,43.23,130699.0,41.0927,41.1975,41.0831,41.1975,130699.0
2024-07-17 15:10:00,43.23,43.28,43.2,43.22,143282.0,41.1975,41.2451,41.1689,41.188,143282.0
2024-07-17 15:20:00,43.22,43.23,43.13,43.16,111518.0,41.188,41.1975,41.1022,41.1308,111518.0
2024-07-17 15:30:00,43.15,43.26,43.14,43.26,302900.0,41.1212,41.2261,41.1117,41.2261,302900.0
2024-07-17 15:40:00,43.26,43.27,43.1,43.13,229322.0,41.2261,41.2356,41.0736,41.1022,229322.0
2024-07-17 15:50:00,43.13,43.21,43.1,43.12,977420.0,41.1022,41.1784,41.0736,41.0927,977420.0
2024-07-18 09:30:00,42.76,43.07,42.7,43.06,185254.0,40.7496,41.045,40.6924,41.0355,185254.0
2024-07-18 09:40:00,43.06,43.11,42.91,42.98,156968.0,41.0355,41.0831,40.8925,40.9592,156968.0
2024-07-18 09:50:00,42.99,43.21,42.99,43.21,96626.0,40.9688,41.1784,40.9688,41.1784,96626.0
2024-07-18 10:00:00,43.21,43.32,43.11,43.19,100821.0,41.1784,41.2833,41.0831,41.1594,100821.0
2024-07-18 10:10:00,43.18,43.33,43.08,43.33,84108.0,41.1498,41.2928,41.0545,41.2928,84108.0
2024-07-18 10:20:00,43.32,43.46,43.31,43.42,249206.0,41.2833,41.4167,41.2737,41.3786,249206.0
2024-07-18 10:30:00,43.4,43.45,43.13,43.18,126185.0,41.3595,41.4071,41.1022,41.1498,126185.0
2024-07-18 10:40:00,43.18,43.19,42.91,42.97,265912.0,41.1498,41.1594,40.8925,40.9497,265912.0
2024-07-18 10:50:00,42.96,43.09,42.89,43.04,395648.0,40.9402,41.0641,40.8735,41.0164,395648.0
2024-07-18 11:00:00,43.04,43.25,43.02,43.17,293976.0,41.0164,41.2165,40.9974,41.1403,293976.0
2024-07-18 11:10:00,43.18,43.27,43.17,43.2,218689.0,41.1498,41.2356,41.1403,41.1689,218689.0
2024-07-18 11:20:00,43.2,43.2,42.93,42.96,241710.0,41.1689,41.1689,40.9116,40.9402,241710.0
2024-07-18 11:30:00,42.95,42.99,42.78,42.93,165749.0,40.9307,40.9688,40.7686,40.9116,165749.0
2024-07-18 11:40:00,42.91,42.96,42.83,42.84,75568.0,40.8925,40.9402,40.8163,40.8258,75568.0
2024-07-18 11:50:00,42.84,42.85,42.56,42.71,206038.0,40.8258,40.8354,40.559,40.7019,206038.0
2024-07-18 12:00:00,42.72,42.77,42.64,42.72,83205.0,40.7115,40.7591,40.6352,40.7115,83205.0
2024-07-18 12:10:00,42.72,42.85,42.66,42.69,576357.0,40.7115,40.8354,40.6543,40.6829,576357.0
2024-07-18 12:20:00,42.69,42.7,42.4,42.4,282195.0,40.6829,40.6924,40.4065,40.4065,282195.0
2024-07-18 12:30:00,42.41,42.61,42.4,42.5,291348.0,40.416,40.6066,40.4065,40.5018,291348.0
2024-07-18 12:40:00,42.5,42.6,42.43,42.6,117832.0,40.5018,40.5971,40.4351,40.5971,117832.0
2024-07-18 12:50:00,42.6,42.61,42.53,42.59,57404.0,40.5971,40.6066,40.5304,40.5876,57404.0
2024-07-18 13:00:00,42.59,42.64,42.55,42.59,77508.0,40.5876,40.6352,40.5495,40.5876,77508.0
2024-07-18 13:10:00,42.59,42.63,42.54,42.6,77945.0,40.5876,40.6257,40.5399,40.5971,77945.0
2024-07-18 13:20:00,42.6,42.61,42.54,42.6,84744.0,40.5971,40.6066,40.5399,40.5971,84744.0
2024-07-18 13:30:00,42.59,42.6,42.5,42.56,81005.0,40.5876,40.5971,40.5018,40.559,81005.0
2024-07-18 13:40:00,42.57,42.59,42.52,42.59,73528.0,40.5685,40.5876,40.5209,40.5876,73528.0
2024-07-18 13:50:00,42.58,42.6,42.42,42.43,421899.0,40.578,40.5971,40.4256,40.4351,421899.0
2024-07-18 14:00:00,42.44,42.44,42.26,42.29,119456.0,40.4446,40.4446,40.2731,40.3017,119456.0
2024-07-18 14:10:00,42.3,42.31,42.19,42.21,340835.0,40.3112,40.3207,40.2064,40.2254,340835.0
2024-07-18 14:20:00,42.2,42.41,42.19,42.26,533028.0,40.2159,40.416,40.2064,40.2731,533028.0
2024-07-18 14:30:00,42.25,42.31,42.17,42.18,155689.0,40.2636,40.3207,40.1873,40.1969,155689.0
2024-07-18 14:40:00,42.17,42.25,42.14,42.21,99174.0,40.1873,40.2636,40.1587,40.2254,99174.0
2024-07-18 14:50:00,42.21,42.25,42.13,42.22,849579.0,40.2254,40.2636,40.1492,40.235,849579.0
2024-07-18 15:00:00,42.22,42.34,42.22,42.25,292911.0,40.235,40.3493,40.235,40.2636,292911.0
2024-07-18 15:10:00,42.25,42.25,42.13,42.16,125365.0,40.2636,40.2636,40.1492,40.1778,125365.0
2024-07-18 15:20:00,42.16,42.22,42.09,42.19,120926.0,40.1778,40.235,40.1111,40.2064,120926.0
2024-07-18 15:30:00,42.19,42.24,42.17,42.23,210536.0,40.2064,40.254,40.1873,40.2445,210536.0
2024-07-18 15:40:00,42.24,42.46,42.21,42.45,375819.0,40.254,40.4637,40.2254,40.4542,375819.0
2024-07-18 15:50:00,42.45,42.54,42.35,42.46,986121.0,40.4542,40.5399,40.3589,40.4637,986121.0
2024-07-19 09:30:00,42.62,42.68,42.26,42.41,421848.0,40.6162,40.6733,40.2731,40.416,421848.0
2024-07-19 09:40:00,42.41,42.53,42.31,42.5,473298.0,40.416,40.5304,40.3207,40.5018,473298.0
2024-07-19 09:50:00,42.48,42.75,42.42,42.75,86769.0,40.4827,40.7401,40.4256,40.7401,86769.0
2024-07-19 10:00:00,42.74,42.87,42.62,42.65,73973.0,40.7305,40.8544,40.6162,40.6448,73973.0
2024-07-19 10:10:00,42.65,42.67,42.34,42.39,141440.0,40.6448,40.6638,40.3493,40.397,141440.0
2024-07-19 10:20:00,42.4,42.44,42.32,42.39,117696.0,40.4065,40.4446,40.3303,40.397,117696.0
2024-07-19 10:30:00,42.4,42.45,42.34,42.45,131476.0,40.4065,40.4542,40.3493,40.4542,131476.0
2024-07-19 10:40:00,42.45,42.45,42.16,42.16,117078.0,40.4542,40.4542,40.1778,40.1778,117078.0
2024-07-19 10:50:00,42.15,42.18,42.07,42.13,245205.0,40.1683,40.1969,40.092,40.1492,245205.0
2024-07-19 11:00:00,42.14,42.31,42.11,42.3,115284.0,40.1587,40.3207,40.1301,40.3112,115284.0
2024-07-19 11:10:00,42.32,42.36,42.24,42.32,84543.0,40.3303,40.3684,40.254,40.3303,84543.0
2024-07-19 11:20:00,42.32,42.35,42.21,42.23,71636.0,40.3303,40.3589,40.2254,40.2445,71636.0
2024-07-19 11:30:00,42.25,42.27,42.18,42.25,63702.0,40.2636,40.2826,40.1969,40.2636,63702.0
2024-07-19 11:40:00,42.23,42.31,42.21,42.3,78826.0,40.2445,40.3207,40.2254,40.3112,78826.0
2024-07-19 11:50:00,42.3,42.37,42.26,42.36,65469.0,40.3112,40.3779,40.2731,40.3684,65469.0
2024-07-19 12:00:00,42.36,42.53,42.35,42.49,50484.0,40.3684,40.5304,40.3589,40.4923,50484.0
2024-07-19 12:10:00,42.48,42.55,42.47,42.52,41666.0,40.4827,40.5495,40.4732,40.5209,41666.0
2024-07-19 12:20:00,42.51,42.52,42.41,42.42,42857.0,40.5113,40.5209,40.416,40.4256,42857.0
2024-07-19 12:30:00,42.41,42.44,42.36,42.38,157054.0,40.416,40.4446,40.3684,40.3874,157054.0
2024-07-19 12:40:00,42.39,42.51,42.34,42.36,73013.0,40.397,40.5113,40.3493,40.3684,73013.0
2024-07-19 12:50:00,42.37,42.39,42.3,42.35,32665.0,40.3779,40.397,40.3112,40.3589,32665.0
2024-07-19 13:00:00,42.35,42.36,42.31,42.34,47840.0,40.3589,40.3684,40.3207,40.3493,47840.0
2024-07-19 13:10:00,42.34,42.37,42.31,42.32,40817.0,40.3493,40.3779,40.3207,40.3303,40817.0
2024-07-19 13:20:00,42.33,42.37,42.26,42.33,68225.0,40.3398,40.3779,40.2731,40.3398,68225.0
2024-07-19 13:30:00,42.33,42.43,42.32,42.41,132014.0,40.3398,40.4351,40.3303,40.416,132014.0
2024-07-19 13:40:00,42.42,42.44,42.32,42.39,86991.0,40.4256,40.4446,40.3303,40.397,86991.0
2024-07-19 13:50:00,42.39,42.48,42.35,42.47,123929.0,40.397,40.4827,40.3589,40.4732,123929.0
2024-07-19 14:00:00,42.48,42.52,42.44,42.48,61823.0,40.4827,40.5209,40.4446,40.4827,61823.0
2024-07-19 14:10:00,42.47,42.57,42.46,42.54,129614.0,40.4732,40.5685,40.4637,40.5399,129614.0
2024-07-19 14:20:00,42.55,42.58,42.43,42.46,267197.0,40.5495,40.578,40.4351,40.4637,267197.0
2024-07-19 14:30:00,42.46,42.55,42.45,42.5,179629.0,40.4637,40.5495,40.4542,40.5018,179629.0
2024-07-19 14:40:00,42.5,42.5,42.32,42.46,124435.0,40.5018,40.5018,40.3303,40.4637,124435.0
2024-07-19 14:50:00,42.45,42.47,42.36,42.37,134937.0,40.4542,40.4732,40.3684,40.3779,134937.0
2024-07-19 15:00:00,42.37,42.48,42.37,42.44,299366.0,40.3779,40.4827,40.3779,40.4446,299366.0
2024-07-19 15:10:00,42.44,42.58,42.44,42.58,115920.0,40.4446,40.578,40.4446,40.578,115920.0
2024-07-19 15:20:00,42.58,42.59,42.5,42.52,171395.0,40.578,40.5876,40.5018,40.5209,171395.0
2024-07-19 15:30:00,42.51,42.52,42.36,42.39,313491.0,40.5113,40.5209,40.3684,40.397,313491.0
2024-07-19 15:40:00,42.39,42.41,42.14,42.2,742107.0,40.397,40.416,40.1587,40.2159,742107.0
2024-07-19 15:50:00,42.2,42.46,42.19,42.43,1296471.0,40.2159,40.4637,40.2064,40.4351,1296471.0
2024-07-22 09:30:00,42.98,43.35,42.44,42.75,436942.0,40.9592,41.3118,40.4446,40.7401,436942.0
2024-07-22 09:40:00,42.72,43.03,42.3,42.48,447499.0,40.7115,41.0069,40.3112,40.4827,447499.0
2024-07-22 09:50:00,42.48,42.61,42.16,42.16,139067.0,40.4827,40.6066,40.1778,40.1778,139067.0
2024-07-22 10:00:00,42.18,42.31,42.05,42.16,195143.0,40.1969,40.3207,40.073,40.1778,195143.0
2024-07-22 10:10:00,42.18,42.76,42.17,42.76,473885.0,40.1969,40.7496,40.1873,40.7496,473885.0
2024-07-22 10:20:00,42.76,43.0,42.72,42.89,406098.0,40.7496,40.9783,40.7115,40.8735,406098.0
2024-07-22 10:30:00,42.89,43.24,42.86,43.21,212363.0,40.8735,41.207,40.8449,41.1784,212363.0
2024-07-22 10:40:00,43.21,43.27,42.95,42.98,405935.0,41.1784,41.2356,40.9307,40.9592,405935.0
2024-07-22 10:50:00,42.99,43.14,42.96,43.14,198212.0,40.9688,41.1117,40.9402,41.1117,198212.0
2024-07-22 11:00:00,43.15,43.35,43.12,43.32,339403.0,41.1212,41.3118,41.0927,41.2833,339403.0
2024-07-22 11:10:00,43.32,43.68,43.31,43.67,268797.0,41.2833,41.6263,41.2737,41.6168,268797.0
2024-07-22 11:20:00,43.67,43.74,43.51,43.6,330280.0,41.6168,41.6835,41.4643,41.5501,330280.0
2024-07-22 11:30:00,43.61,43.77,43.54,43.75,208386.0,41.5596,41.7121,41.4929,41.693,208386.0
2024-07-22 11:40:00,43.74,43.88,43.66,43.78,359049.0,41.6835,41.8169,41.6073,41.7216,359049.0
2024-07-22 11:50:00,43.77,43.84,43.66,43.68,139586.0,41.7121,41.7788,41.6073,41.6263,139586.0
2024-07-22 12:00:00,43.67,43.71,43.62,43.71,149006.0,41.6168,41.6549,41.5691,41.6549,149006.0
2024-07-22 12:10:00,43.71,43.8,43.67,43.76,115594.0,41.6549,41.7407,41.6168,41.7026,115594.0
2024-07-22 12:20:00,43.77,43.81,43.69,43.77,176139.0,41.7121,41.7502,41.6359,41.7121,176139.0
2024-07-22 12:30:00,43.77,43.77,43.58,43.69,100995.0,41.7121,41.7121,41.531,41.6359,100995.0
2024-07-22 12:40:00,43.69,43.7,43.59,43.63,85427.0,41.6359,41.6454,41.5406,41.5787,85427.0
2024-07-22 12:50:00,43.63,43.76,43.59,43.71,98471.0,41.5787,41.7026,41.5406,41.6549,98471.0
2024-07-22 13:00:00,43.72,43.78,43.69,43.77,71032.0,41.6644,41.7216,41.6359,41.7121,71032.0
2024-07-22 13:10:00,43.77,43.83,43.68,43.8,235407.0,41.7121,41.7693,41.6263,41.7407,235407.0
2024-07-22 13:20:00,43.81,43.99,43.76,43.84,248840.0,41.7502,41.9218,41.7026,41.7788,248840.0
2024-07-22 13:30:00,43.85,43.93,43.83,43.89,113218.0,41.7883,41.8646,41.7693,41.8265,113218.0
2024-07-22 13:40:00,43.9,43.92,43.82,43.83,143631.0,41.836,41.855,41.7597,41.7693,143631.0
2024-07-22 13:50:00,43.82,43.92,43.82,43.88,97723.0,41.7597,41.855,41.7597,41.8169,97723.0
2024-07-22 14:00:00,43.89,43.89,43.78,43.79,166944.0,41.8265,41.8265,41.7216,41.7312,166944.0
2024-07-22 14:10:00,43.79,43.88,43.77,43.82,118021.0,41.7312,41.8169,41.7121,41.7597,118021.0
2024-07-22 14:20:00,43.82,43.86,43.79,43.83,308501.0,41.7597,41.7979,41.7312,41.7693,308501.0
2024-07-22 14:30:00,43.83,43.83,43.68,43.77,330195.0,41.7693,41.7693,41.6263,41.7121,330195.0
2024-07-22 14:40:00,43.76,43.87,43.76,43.83,144585.0,41.7026,41.8074,41.7026,41.7693,144585.0
2024-07-22 14:50:00,43.82,43.87,43.77,43.84,147082.0,41.7597,41.8074,41.7121,41.7788,147082.0
2024-07-22 15:00:00,43.83,43.92,43.76,43.89,218559.0,41.7693,41.855,41.7026,41.8265,218559.0
2024-07-22 15:10:00,43.9,43.96,43.89,43.93,191114.0,41.836,41.8932,41.8265,41.8646,191114.0
2024-07-22 15:20:00,43.93,43.96,43.91,43.94,176027.0,41.8646,41.8932,41.8455,41.8741,176027.0
2024-07-22 15:30:00,43.94,44.14,43.93,44.12,378186.0,41.8741,42.0647,41.8646,42.0456,378186.0
2024-07-22 15:40:00,44.13,44.13,43.89,43.9,358471.0,42.0552,42.0552,41.8265,41.836,358471.0
2024-07-22 15:50:00,43.9,43.92,43.75,43.78,1254779.0,41.836,41.855,41.693,41.7216,1254779.0
2024-07-23 09:30:00,43.75,43.84,43.57,43.7,189212.0,41.693,41.7788,41.5215,41.6454,189212.0
2024-07-23 09:40:00,43.67,43.77,43.54,43.71,94092.0,41.6168,41.7121,41.4929,41.6549,94092.0
2024-07-23 09:50:00,43.73,43.8,43.62,43.75,77953.0,41.674,41.7407,41.5691,41.693,77953.0
2024-07-23 10:00:00,43.74,44.22,43.72,44.07,161842.0,41.6835,42.1409,41.6644,41.998,161842.0
2024-07-23 10:10:00,44.07,44.2,43.99,44.03,108564.0,41.998,42.1219,41.9218,41.9599,108564.0
2024-07-23 10:20:00,44.04,44.09,43.94,44.02,107644.0,41.9694,42.0171,41.8741,41.9503,107644.0
2024-07-23 10:30:00,44.02,44.15,43.99,44.09,73349.0,41.9503,42.0742,41.9218,42.0171,73349.0
2024-07-23 10:40:00,44.09,44.19,44.06,44.09,106153.0,42.0171,42.1124,41.9885,42.0171,106153.0
2024-07-23 10:50:00,44.09,44.09,43.89,43.96,133646.0,42.0171,42.0171,41.8265,41.8932,133646.0
2024-07-23 11:00:00,43.95,44.09,43.95,44.09,114308.0,41.8836,42.0171,41.8836,42.0171,114308.0
2024-07-23 11:10:00,44.1,44.24,44.02,44.23,154687.0,42.0266,42.16,41.9503,42.1505,154687.0
2024-07-23 11:20:00,44.23,44.34,44.18,44.3,140855.0,42.1505,42.2553,42.1028,42.2172,140855.0
2024-07-23 11:30:00,44.31,44.36,44.25,44.36,94052.0,42.2267,42.2744,42.1695,42.2744,94052.0
2024-07-23 11:40:00,44.36,44.38,44.23,44.31,194014.0,42.2744,42.2934,42.1505,42.2267,194014.0
2024-07-23 11:50:00,44.31,44.31,44.13,44.24,90596.0,42.2267,42.2267,42.0552,42.16,90596.0
2024-07-23 12:00:00,44.25,44.34,44.23,44.27,67822.0,42.1695,42.2553,42.1505,42.1886,67822.0
2024-07-23 12:10:00,44.26,44.32,44.22,44.31,64417.0,42.1791,42.2362,42.1409,42.2267,64417.0
2024-07-23 12:20:00,44.31,44.32,44.12,44.12,64677.0,42.2267,42.2362,42.0456,42.0456,64677.0
2024-07-23 12:30:00,44.12,44.12,44.0,44.05,58317.0,42.0456,42.0456,41.9313,41.9789,58317.0
2024-07-23 12:40:00,44.05,44.1,44.04,44.09,42182.0,41.9789,42.0266,41.9694,42.0171,42182.0
2024-07-23 12:50:00,44.09,44.1,44.02,44.05,55026.0,42.0171,42.0266,41.9503,41.9789,55026.0
2024-07-23 13:00:00,44.05,44.17,44.04,44.16,83378.0,41.9789,42.0933,41.9694,42.0838,83378.0
2024-07-23 13:10:00,44.16,44.23,44.16,44.16,69260.0,42.0838,42.1505,42.0838,42.0838,69260.0
2024-07-23 13:20:00,44.16,44.17,44.05,44.05,68358.0,42.0838,42.0933,41.9789,41.9789,68358.0
2024-07-23 13:30:00,44.05,44.21,44.01,44.18,130199.0,41.9789,42.1314,41.9408,42.1028,130199.0
2024-07-23 13:40:00,44.18,44.24,44.08,44.23,59830.0,42.1028,42.16,42.0075,42.1505,59830.0
2024-07-23 13:50:00,44.23,44.25,44.16,44.18,116858.0,42.1505,42.1695,42.0838,42.1028,116858.0
2024-07-23 14:00:00,44.19,44.22,44.16,44.18,79528.0,42.1124,42.1409,42.0838,42.1028,79528.0
2024-07-23 14:10:00,44.17,44.21,44.15,44.2,72200.0,42.0933,42.1314,42.0742,42.1219,72200.0
2024-07-23 14:20:00,44.2,44.28,44.15,44.27,190068.0,42.1219,42.1981,42.0742,42.1886,190068.0
2024-07-23 14:30:00,44.27,44.29,44.12,44.17,106485.0,42.1886,42.2076,42.0456,42.0933,106485.0
2024-07-23 14:40:00,44.17,44.26,44.14,44.2,82191.0,42.0933,42.1791,42.0647,42.1219,82191.0
2024-07-23 14:50:00,44.19,44.22,44.17,44.2,83027.0,42.1124,42.1409,42.0933,42.1219,83027.0
2024-07-23 15:00:00,44.19,44.23,44.17,44.21,68436.0,42.1124,42.1505,42.0933,42.1314,68436.0
2024-07-23 15:10:00,44.21,44.22,44.15,44.2,100792.0,42.1314,42.1409,42.0742,42.1219,100792.0
2024-07-23 15:20:00,44.19,44.28,44.18,44.23,95876.0,42.1124,42.1981,42.1028,42.1505,95876.0
2024-07-23 15:30:00,44.23,44.26,44.17,44.2,124248.0,42.1505,42.1791,42.0933,42.1219,124248.0
2024-07-23 15:40:00,44.2,44.21,44.12,44.2,180914.0,42.1219,42.1314,42.0456,42.1219,180914.0
2024-07-23 15:50:00,44.2,44.23,44.11,44.18,659136.0,42.1219,42.1505,42.0361,42.1028,659136.0
2024-07-24 09:30:00,43.88,44.17,43.88,44.13,151948.0,41.8169,42.0933,41.8169,42.0552,151948.0
2024-07-24 09:40:00,44.11,44.29,43.94,43.94,91740.0,42.0361,42.2076,41.8741,41.8741,91740.0
2024-07-24 09:50:00,43.95,43.95,43.65,43.78,139479.0,41.8836,41.8836,41.5977,41.7216,139479.0
2024-07-24 10:00:00,43.76,43.81,43.6,43.65,126632.0,41.7026,41.7502,41.5501,41.5977,126632.0
2024-07-24 10:10:00,43.65,43.73,43.53,43.7,129755.0,41.5977,41.674,41.4834,41.6454,129755.0
2024-07-24 10:20:00,43.69,43.86,43.66,43.86,62502.0,41.6359,41.7979,41.6073,41.7979,62502.0
2024-07-24 10:30:00,43.85,43.92,43.8,43.88,73522.0,41.7883,41.855,41.7407,41.8169,73522.0
2024-07-24 10:40:00,43.87,43.93,43.82,43.93,54254.0,41.8074,41.8646,41.7597,41.8646,54254.0
2024-07-24 10:50:00,43.92,44.05,43.92,43.94,118992.0,41.855,41.9789,41.855,41.8741,118992.0
2024-07-24 11:00:00,43.95,43.99,43.85,43.91,69173.0,41.8836,41.9218,41.7883,41.8455,69173.0
2024-07-24 11:10:00,43.91,44.02,43.85,43.93,56719.0,41.8455,41.9503,41.7883,41.8646,56719.0
2024-07-24 11:20:00,43.93,43.95,43.89,43.95,87009.0,41.8646,41.8836,41.8265,41.8836,87009.0
2024-07-24 11:30:00,43.95,44.08,43.91,44.05,72020.0,41.8836,42.0075,41.8455,41.9789,72020.0
2024-07-24 11:40:00,44.06,44.11,44.04,44.08,57438.0,41.9885,42.0361,41.9694,42.0075,57438.0
2024-07-24 11:50:00,44.08,44.15,44.05,44.15,60802.0,42.0075,42.0742,41.9789,42.0742,60802.0
2024-07-24 12:00:00,44.16,44.26,44.15,44.21,117526.0,42.0838,42.1791,42.0742,42.1314,117526.0
2024-07-24 12:10:00,44.2,44.32,44.2,44.26,97306.0,42.1219,42.2362,42.1219,42.1791,97306.0
2024-07-24 12:20:00,44.25,44.29,44.22,44.24,131314.0,42.1695,42.2076,42.1409,42.16,131314.0
2024-07-24 12:30:00,44.25,44.25,44.15,44.2,45488.0,42.1695,42.1695,42.0742,42.1219,45488.0
2024-07-24 12:40:00,44.2,44.22,44.15,44.2,64317.0,42.1219,42.1409,42.0742,42.1219,64317.0
2024-07-24 12:50:00,44.2,44.2,44.1,44.13,99522.0,42.1219,42.1219,42.0266,42.0552,99522.0
2024-07-24 13:00:00,44.13,44.2,44.11,44.14,65476.0,42.0552,42.1219,42.0361,42.0647,65476.0
2024-07-24 13:10:00,44.14,44.16,44.07,44.09,148773.0,42.0647,42.0838,41.998,42.0171,148773.0
2024-07-24 13:20:00,44.08,44.12,43.92,43.94,77013.0,42.0075,42.0456,41.855,41.8741,77013.0
2024-07-24 13:30:00,43.92,44.04,43.91,43.99,41159.0,41.855,41.9694,41.8455,41.9218,41159.0
2024-07-24 13:40:00,43.99,44.05,43.94,43.95,29545.0,41.9218,41.9789,41.8741,41.8836,29545.0
2024-07-24 13:50:00,43.95,43.95,43.85,43.88,45511.0,41.8836,41.8836,41.7883,41.8169,45511.0
2024-07-24 14:00:00,43.88,43.88,43.81,43.87,73195.0,41.8169,41.8169,41.7502,41.8074,73195.0
2024-07-24 14:10:00,43.88,43.88,43.74,43.75,114395.0,41.8169,41.8169,41.6835,41.693,114395.0
2024-07-24 14:20:00,43.75,43.77,43.7,43.75,49785.0,41.693,41.7121,41.6454,41.693,49785.0
2024-07-24 14:30:00,43.75,43.82,43.73,43.75,55828.0,41.693,41.7597,41.674,41.693,55828.0
2024-07-24 14:40:00,43.75,43.8,43.72,43.73,83992.0,41.693,41.7407,41.6644,41.674,83992.0
2024-07-24 14:50:00,43.73,43.73,43.64,43.66,102547.0,41.674,41.674,41.5882,41.6073,102547.0
2024-07-24 15:00:00,43.66,43.71,43.65,43.68,104499.0,41.6073,41.6549,41.5977,41.6263,104499.0
2024-07-24 15:10:00,43.68,43.76,43.67,43.72,76346.0,41.6263,41.7026,41.6168,41.6644,76346.0
2024-07-24 15:20:00,43.72,43.78,43.66,43.66,80750.0,41.6644,41.7216,41.6073,41.6073,80750.0
2024-07-24 15:30:00,43.66,43.72,43.64,43.65,139226.0,41.6073,41.6644,41.5882,41.5977,139226.0
2024-07-24 15:40:00,43.65,43.66,43.49,43.5,171780.0,41.5977,41.6073,41.4453,41.4548,171780.0
2024-07-24 15:50:00,43.49,43.65,43.39,43.6,944721.0,41.4453,41.5977,41.35,41.5501,944721.0
2024-07-25 09:30:00,43.61,43.8,43.47,43.74,139204.0,41.5596,41.7407,41.4262,41.6835,139204.0
2024-07-25 09:40:00,43.77,44.14,43.74,44.13,102757.0,41.7121,42.0647,41.6835,42.0552,102757.0
2024-07-25 09:50:00,44.14,44.71,44.12,44.54,463411.0,42.0647,42.6079,42.0456,42.4459,463411.0
2024-07-25 10:00:00,44.56,44.56,44.03,44.19,177219.0,42.465,42.465,41.9599,42.1124,177219.0
2024-07-25 10:10:00,44.19,44.25,44.1,44.13,134082.0,42.1124,42.1695,42.0266,42.0552,134082.0
2024-07-25 10:20:00,44.12,44.17,43.98,44.13,135374.0,42.0456,42.0933,41.9122,42.0552,135374.0
2024-07-25 10:30:00,44.12,44.21,44.06,44.11,68487.0,42.0456,42.1314,41.9885,42.0361,68487.0
2024-07-25 10:40:00,44.1,44.2,44.05,44.11,93640.0,42.0266,42.1219,41.9789,42.0361,93640.0
2024-07-25 10:50:00,44.11,44.14,44.02,44.14,125124.0,42.0361,42.0647,41.9503,42.0647,125124.0
2024-07-25 11:00:00,44.14,44.33,44.11,44.2,75872.0,42.0647,42.2458,42.0361,42.1219,75872.0
2024-07-25 11:10:00,44.19,44.26,44.11,44.2,73838.0,42.1124,42.1791,42.0361,42.1219,73838.0
2024-07-25 11:20:00,44.2,44.25,44.17,44.2,42126.0,42.1219,42.1695,42.0933,42.1219,42126.0
2024-07-25 11:30:00,44.19,44.28,44.18,44.27,58651.0,42.1124,42.1981,42.1028,42.1886,58651.0
2024-07-25 11:40:00,44.27,44.42,44.25,44.34,50240.0,42.1886,42.3315,42.1695,42.2553,50240.0
2024-07-25 11:50:00,44.33,44.44,44.33,44.37,85246.0,42.2458,42.3506,42.2458,42.2839,85246.0
2024-07-25 12:00:00,44.36,44.42,44.31,44.36,77396.0,42.2744,42.3315,42.2267,42.2744,77396.0
2024-07-25 12:10:00,44.37,44.49,44.35,44.49,71756.0,42.2839,42.3982,42.2648,42.3982,71756.0
2024-07-25 12:20:00,44.48,44.51,44.43,44.48,77517.0,42.3887,42.4173,42.3411,42.3887,77517.0
2024-07-25 12:30:00,44.49,44.63,44.44,44.6,77356.0,42.3982,42.5317,42.3506,42.5031,77356.0
2024-07-25 12:40:00,44.6,44.66,44.57,44.59,71038.0,42.5031,42.5603,42.4745,42.4935,71038.0
2024-07-25 12:50:00,44.59,44.61,44.51,44.57,87160.0,42.4935,42.5126,42.4173,42.4745,87160.0
2024-07-25 13:00:00,44.57,44.73,44.55,44.73,56800.0,42.4745,42.627,42.4554,42.627,56800.0
2024-07-25 13:10:00,44.73,44.78,44.49,44.54,127316.0,42.627,42.6746,42.3982,42.4459,127316.0
2024-07-25 13:20:00,44.54,44.56,44.43,44.46,52014.0,42.4459,42.465,42.3411,42.3697,52014.0
2024-07-25 13:30:00,44.47,44.47,44.36,44.37,84247.0,42.3792,42.3792,42.2744,42.2839,84247.0
2024-07-25 13:40:00,44.38,44.41,44.34,44.37,35650.0,42.2934,42.322,42.2553,42.2839,35650.0
2024-07-25 13:50:00,44.36,44.39,44.28,44.36,88560.0,42.2744,42.3029,42.1981,42.2744,88560.0
2024-07-25 14:00:00,44.33,44.34,44.2,44.22,66821.0,42.2458,42.2553,42.1219,42.1409,66821.0
2024-07-25 14:10:00,44.22,44.24,44.11,44.12,112904.0,42.1409,42.16,42.0361,42.0456,112904.0
2024-07-25 14:20:00,44.12,44.21,44.11,44.14,116919.0,42.0456,42.1314,42.0361,42.0647,116919.0
2024-07-25 14:30:00,44.15,44.27,44.14,44.21,127065.0,42.0742,42.1886,42.0647,42.1314,127065.0
2024-07-25 14:40:00,44.22,44.25,44.03,44.03,161373.0,42.1409,42.1695,41.9599,41.9599,161373.0
2024-07-25 14:50:00,44.03,44.15,43.99,44.09,352727.0,41.9599,42.0742,41.9218,42.0171,352727.0
2024-07-25 15:00:00,44.09,44.24,44.09,44.21,114554.0,42.0171,42.16,42.0171,42.1314,114554.0
2024-07-25 15:10:00,44.21,44.3,44.19,44.26,76066.0,42.1314,42.2172,42.1124,42.1791,76066.0
2024-07-25 15:20:00,44.26,44.26,44.14,44.2,196755.0,42.1791,42.1791,42.0647,42.1219,196755.0
2024-07-25 15:30:00,44.2,44.2,44.01,44.03,215147.0,42.1219,42.1219,41.9408,41.9599,215147.0
2024-07-25 15:40:00,44.04,44.13,44.01,44.13,370064.0,41.9694,42.0552,41.9408,42.0552,370064.0
2024-07-25 15:50:00,44.12,44.2,44.05,44.15,1514281.0,42.0456,42.1219,41.9789,42.0742,1514281.0
2024-07-26 09:30:00,44.19,44.64,44.07,44.18,165833.0,42.1124,42.5412,41.998,42.1028,165833.0
2024-07-26 09:40:00,44.2,44.37,43.98,44.36,164716.0,42.1219,42.2839,41.9122,42.2744,164716.0
2024-07-26 09:50:00,44.38,44.46,44.27,44.32,45762.0,42.2934,42.3697,42.1886,42.2362,45762.0
2024-07-26 10:00:00,44.3,44.49,44.26,44.3,85217.0,42.2172,42.3982,42.1791,42.2172,85217.0
2024-07-26 10:10:00,44.3,44.44,44.24,44.4,140033.0,42.2172,42.3506,42.16,42.3125,140033.0
2024-07-26 10:20:00,44.4,44.63,44.39,44.57,66173.0,42.3125,42.5317,42.3029,42.4745,66173.0
2024-07-26 10:30:00,44.55,44.55,44.31,44.49,168041.0,42.4554,42.4554,42.2267,42.3982,168041.0
2024-07-26 10:40:00,44.5,44.57,44.49,44.52,94792.0,42.4078,42.4745,42.3982,42.4268,94792.0
2024-07-26 10:50:00,44.51,44.51,44.35,44.41,94619.0,42.4173,42.4173,42.2648,42.322,94619.0
2024-07-26 11:00:00,44.42,44.44,44.35,44.4,57978.0,42.3315,42.3506,42.2648,42.3125,57978.0
2024-07-26 11:10:00,44.4,44.43,44.35,44.38,77807.0,42.3125,42.3411,42.2648,42.2934,77807.0
2024-07-26 11:20:00,44.38,44.45,44.32,44.35,326400.0,42.2934,42.3601,42.2362,42.2648,326400.0
2024-07-26 11:30:00,44.35,44.38,44.27,44.36,134685.0,42.2648,42.2934,42.1886,42.2744,134685.0
2024-07-26 11:40:00,44.36,44.44,44.31,44.33,268735.0,42.2744,42.3506,42.2267,42.2458,268735.0
2024-07-26 11:50:00,44.33,44.49,44.31,44.48,125061.0,42.2458,42.3982,42.2267,42.3887,125061.0
2024-07-26 12:00:00,44.48,44.52,44.42,44.51,44375.0,42.3887,42.4268,42.3315,42.4173,44375.0
2024-07-26 12:10:00,44.51,44.56,44.43,44.52,38679.0,42.4173,42.465,42.3411,42.4268,38679.0
2024-07-26 12:20:00,44.5,44.58,44.44,44.57,101725.0,42.4078,42.484,42.3506,42.4745,101725.0
2024-07-26 12:30:00,44.57,44.59,44.4,44.5,143752.0,42.4745,42.4935,42.3125,42.4078,143752.0
2024-07-26 12:40:00,44.51,44.55,44.48,44.48,45707.0,42.4173,42.4554,42.3887,42.3887,45707.0
2024-07-26 12:50:00,44.48,44.55,44.44,44.51,74557.0,42.3887,42.4554,42.3506,42.4173,74557.0
2024-07-26 13:00:00,44.52,44.53,44.44,44.44,39591.0,42.4268,42.4364,42.3506,42.3506,39591.0
2024-07-26 13:10:00,44.45,44.46,44.36,44.37,53862.0,42.3601,42.3697,42.2744,42.2839,53862.0
2024-07-26 13:20:00,44.36,44.48,44.36,44.48,125645.0,42.2744,42.3887,42.2744,42.3887,125645.0
2024-07-26 13:30:00,44.47,44.47,44.3,44.32,121816.0,42.3792,42.3792,42.2172,42.2362,121816.0
2024-07-26 13:40:00,44.31,44.38,44.26,44.31,396739.0,42.2267,42.2934,42.1791,42.2267,396739.0
2024-07-26 13:50:00,44.32,44.52,44.31,44.48,242046.0,42.2362,42.4268,42.2267,42.3887,242046.0
2024-07-26 14:00:00,44.48,44.49,44.43,44.45,39038.0,42.3887,42.3982,42.3411,42.3601,39038.0
2024-07-26 14:10:00,44.45,44.63,44.45,44.59,122141.0,42.3601,42.5317,42.3601,42.4935,122141.0
2024-07-26 14:20:00,44.58,44.6,44.54,44.54,254486.0,42.484,42.5031,42.4459,42.4459,254486.0
2024-07-26 14:30:00,44.54,44.64,44.52,44.6,68915.0,42.4459,42.5412,42.4268,42.5031,68915.0
2024-07-26 14:40:00,44.6,44.6,44.46,44.55,62363.0,42.5031,42.5031,42.3697,42.4554,62363.0
2024-07-26 14:50:00,44.56,44.57,44.46,44.48,39413.0,42.465,42.4745,42.3697,42.3887,39413.0
2024-07-26 15:00:00,44.48,44.48,44.42,44.48,44900.0,42.3887,42.3887,42.3315,42.3887,44900.0
2024-07-26 15:10:00,44.47,44.53,44.46,44.51,51745.0,42.3792,42.4364,42.3697,42.4173,51745.0
2024-07-26 15:20:00,44.52,44.58,44.49,44.55,103876.0,42.4268,42.484,42.3982,42.4554,103876.0
2024-07-26 15:30:00,44.55,44.55,44.39,44.41,124834.0,42.4554,42.4554,42.3029,42.322,124834.0
2024-07-26 15:40:00,44.43,44.54,44.43,44.51,111094.0,42.3411,42.4459,42.3411,42.4173,111094.0
2024-07-26 15:50:00,44.52,44.55,44.36,44.45,676012.0,42.4268,42.4554,42.2744,42.3601,676012.0
2024-07-29 09:30:00,44.68,44.76,44.23,44.28,114321.0,42.5793,42.6556,42.1505,42.1981,114321.0
2024-07-29 09:40:00,44.27,44.47,44.23,44.31,271974.0,42.1886,42.3792,42.1505,42.2267,271974.0
2024-07-29 09:50:00,44.31,44.4,44.25,44.36,70579.0,42.2267,42.3125,42.1695,42.2744,70579.0
2024-07-29 10:00:00,44.38,44.46,44.32,44.46,165843.0,42.2934,42.3697,42.2362,42.3697,165843.0
2024-07-29 10:10:00,44.45,44.49,44.27,44.28,121299.0,42.3601,42.3982,42.1886,42.1981,121299.0
2024-07-29 10:20:00,44.28,44.36,44.18,44.22,98475.0,42.1981,42.2744,42.1028,42.1409,98475.0
2024-07-29 10:30:00,44.22,44.35,44.13,44.34,190694.0,42.1409,42.2648,42.0552,42.2553,190694.0
2024-07-29 10:40:00,44.33,44.36,44.24,44.25,38645.0,42.2458,42.2744,42.16,42.1695,38645.0
2024-07-29 10:50:00,44.26,44.36,44.25,44.3,40125.0,42.1791,42.2744,42.1695,42.2172,40125.0
2024-07-29 11:00:00,44.3,44.44,44.27,44.44,155327.0,42.2172,42.3506,42.1886,42.3506,155327.0
2024-07-29 11:10:00,44.45,44.49,44.39,44.41,43878.0,42.3601,42.3982,42.3029,42.322,43878.0
2024-07-29 11:20:00,44.41,44.53,44.4,44.42,63598.0,42.322,42.4364,42.3125,42.3315,63598.0
2024-07-29 11:30:00,44.43,44.45,44.29,44.44,41411.0,42.3411,42.3601,42.2076,42.3506,41411.0
2024-07-29 11:40:00,44.44,44.48,44.36,44.48,53704.0,42.3506,42.3887,42.2744,42.3887,53704.0
2024-07-29 11:50:00,44.48,44.55,44.44,44.53,55662.0,42.3887,42.4554,42.3506,42.4364,55662.0
2024-07-29 12:00:00,44.53,44.53,44.42,44.49,108247.0,42.4364,42.4364,42.3315,42.3982,108247.0
2024-07-29 12:10:00,44.49,44.51,44.38,44.4,37172.0,42.3982,42.4173,42.2934,42.3125,37172.0
2024-07-29 12:20:00,44.4,44.41,44.33,44.38,157353.0,42.3125,42.322,42.2458,42.2934,157353.0
2024-07-29 12:30:00,44.38,44.41,44.31,44.32,155920.0,42.2934,42.322,42.2267,42.2362,155920.0
2024-07-29 12:40:00,44.33,44.46,44.32,44.46,48261.0,42.2458,42.3697,42.2362,42.3697,48261.0
2024-07-29 12:50:00,44.46,44.5,44.36,44.39,138471.0,42.3697,42.4078,42.2744,42.3029,138471.0
2024-07-29 13:00:00,44.4,44.47,44.37,44.45,145829.0,42.3125,42.3792,42.2839,42.3601,145829.0
2024-07-29 13:10:00,44.45,44.53,44.43,44.46,114324.0,42.3601,42.4364,42.3411,42.3697,114324.0
2024-07-29 13:20:00,44.47,44.47,44.4,44.41,35455.0,42.3792,42.3792,42.3125,42.322,35455.0
2024-07-29 13:30:00,44.4,44.45,44.37,44.41,47810.0,42.3125,42.3601,42.2839,42.322,47810.0
2024-07-29 13:40:00,44.41,44.45,44.4,44.44,22123.0,42.322,42.3601,42.3125,42.3506,22123.0
2024-07-29 13:50:00,44.44,44.52,44.41,44.52,25381.0,42.3506,42.4268,42.322,42.4268,25381.0
2024-07-29 14:00:00,44.52,44.57,44.45,44.49,72480.0,42.4268,42.4745,42.3601,42.3982,72480.0
2024-07-29 14:10:00,44.5,44.5,44.42,44.44,46000.0,42.4078,42.4078,42.3315,42.3506,46000.0
2024-07-29 14:20:00,44.44,44.46,44.38,44.4,84302.0,42.3506,42.3697,42.2934,42.3125,84302.0
2024-07-29 14:30:00,44.4,44.45,44.37,44.43,58740.0,42.3125,42.3601,42.2839,42.3411,58740.0
2024-07-29 14:40:00,44.43,44.45,44.41,44.43,35399.0,42.3411,42.3601,42.322,42.3411,35399.0
2024-07-29 14:50:00,44.43,44.46,44.37,44.42,193106.0,42.3411,42.3697,42.2839,42.3315,193106.0
2024-07-29 15:00:00,44.41,44.43,44.34,44.38,96263.0,42.322,42.3411,42.2553,42.2934,96263.0
2024-07-29 15:10:00,44.38,44.4,44.34,44.4,177539.0,42.2934,42.3125,42.2553,42.3125,177539.0
2024-07-29 15:20:00,44.4,44.4,44.34,44.36,56168.0,42.3125,42.3125,42.2553,42.2744,56168.0
2024-07-29 15:30:00,44.37,44.39,44.34,44.35,94264.0,42.2839,42.3029,42.2553,42.2648,94264.0
2024-07-29 15:40:00,44.36,44.4,44.34,44.39,251868.0,42.2744,42.3125,42.2553,42.3029,251868.0
2024-07-29 15:50:00,44.4,44.47,44.29,44.46,898998.0,42.3125,42.3792,42.2076,42.3697,898998.0
2024-07-30 09:30:00,44.8,44.9,44.76,44.9,99317.0,42.6937,42.789,42.6556,42.789,99317.0
2024-07-30 09:40:00,44.91,44.97,44.82,44.91,51570.0,42.7985,42.8557,42.7127,42.7985,51570.0
2024-07-30 09:50:00,44.92,45.02,44.85,44.95,266371.0,42.808,42.9033,42.7413,42.8366,266371.0
2024-07-30 10:00:00,44.95,44.97,44.74,44.8,45344.0,42.8366,42.8557,42.6365,42.6937,45344.0
2024-07-30 10:10:00,44.8,44.81,44.55,44.61,138252.0,42.6937,42.7032,42.4554,42.5126,138252.0
2024-07-30 10:20:00,44.61,44.72,44.61,44.7,39747.0,42.5126,42.6174,42.5126,42.5984,39747.0
2024-07-30 10:30:00,44.68,44.83,44.67,44.8,93720.0,42.5793,42.7223,42.5698,42.6937,93720.0
2024-07-30 10:40:00,44.8,44.83,44.76,44.82,70231.0,42.6937,42.7223,42.6556,42.7127,70231.0
2024-07-30 10:50:00,44.82,44.89,44.78,44.79,76745.0,42.7127,42.7794,42.6746,42.6841,76745.0
2024-07-30 11:00:00,44.79,44.79,44.63,44.69,86249.0,42.6841,42.6841,42.5317,42.5888,86249.0
2024-07-30 11:10:00,44.69,44.86,44.63,44.83,70456.0,42.5888,42.7508,42.5317,42.7223,70456.0
2024-07-30 11:20:00,44.84,44.86,44.69,44.7,33749.0,42.7318,42.7508,42.5888,42.5984,33749.0
2024-07-30 11:30:00,44.7,44.84,44.69,44.82,32990.0,42.5984,42.7318,42.5888,42.7127,32990.0
2024-07-30 11:40:00,44.83,44.87,44.77,44.87,52551.0,42.7223,42.7604,42.6651,42.7604,52551.0
2024-07-30 11:50:00,44.87,44.88,44.76,44.82,36563.0,42.7604,42.7699,42.6556,42.7127,36563.0
2024-07-30 12:00:00,44.83,44.84,44.75,44.8,68599.0,42.7223,42.7318,42.646,42.6937,68599.0
2024-07-30 12:10:00,44.8,44.81,44.7,44.76,65473.0,42.6937,42.7032,42.5984,42.6556,65473.0
2024-07-30 12:20:00,44.75,44.83,44.7,44.83,140744.0,42.646,42.7223,42.5984,42.7223,140744.0
2024-07-30 12:30:00,44.84,44.89,44.8,44.85,32256.0,42.7318,42.7794,42.6937,42.7413,32256.0
2024-07-30 12:40:00,44.84,44.87,44.8,44.85,32373.0,42.7318,42.7604,42.6937,42.7413,32373.0
2024-07-30 12:50:00,44.85,44.85,44.74,44.76,169780.0,42.7413,42.7413,42.6365,42.6556,169780.0
2024-07-30 13:00:00,44.76,44.78,44.65,44.77,155822.0,42.6556,42.6746,42.5507,42.6651,155822.0
2024-07-30 13:10:00,44.78,44.83,44.78,44.83,68217.0,42.6746,42.7223,42.6746,42.7223,68217.0
2024-07-30 13:20:00,44.83,44.84,44.75,44.8,158905.0,42.7223,42.7318,42.646,42.6937,158905.0
2024-07-30 13:30:00,44.79,44.86,44.74,44.83,54898.0,42.6841,42.7508,42.6365,42.7223,54898.0
2024-07-30 13:40:00,44.84,44.86,44.78,44.86,94381.0,42.7318,42.7508,42.6746,42.7508,94381.0
2024-07-30 13:50:00,44.85,44.89,44.84,44.89,52484.0,42.7413,42.7794,42.7318,42.7794,52484.0
2024-07-30 14:00:00,44.89,44.96,44.85,44.93,60576.0,42.7794,42.8461,42.7413,42.8176,60576.0
2024-07-30 14:10:00,44.92,44.94,44.85,44.91,135717.0,42.808,42.8271,42.7413,42.7985,135717.0
2024-07-30 14:20:00,44.91,44.92,44.84,44.86,76175.0,42.7985,42.808,42.7318,42.7508,76175.0
2024-07-30 14:30:00,44.86,44.87,44.79,44.85,115942.0,42.7508,42.7604,42.6841,42.7413,115942.0
2024-07-30 14:40:00,44.84,44.88,44.76,44.79,81777.0,42.7318,42.7699,42.6556,42.6841,81777.0
2024-07-30 14:50:00,44.79,44.87,44.78,44.84,79076.0,42.6841,42.7604,42.6746,42.7318,79076.0
2024-07-30 15:00:00,44.84,44.9,44.83,44.9,51825.0,42.7318,42.789,42.7223,42.789,51825.0
2024-07-30 15:10:00,44.9,44.94,44.88,44.91,166778.0,42.789,42.8271,42.7699,42.7985,166778.0
2024-07-30 15:20:00,44.91,44.94,44.88,44.89,102011.0,42.7985,42.8271,42.7699,42.7794,102011.0
2024-07-30 15:30:00,44.89,44.95,44.87,44.95,142290.0,42.7794,42.8366,42.7604,42.8366,142290.0
2024-07-30 15:40:00,44.95,45.02,44.9,45.01,232776.0,42.8366,42.9033,42.789,42.8938,232776.0
2024-07-30 15:50:00,45.01,45.07,44.93,44.94,496285.0,42.8938,42.951,42.8176,42.8271,496285.0
2024-07-31 09:30:00,45.0,45.11,44.84,44.85,139150.0,42.8843,42.9891,42.7318,42.7413,139150.0
2024-07-31 09:40:00,44.85,44.97,44.69,44.94,58032.0,42.7413,42.8557,42.5888,42.8271,58032.0
2024-07-31 09:50:00,44.95,44.98,44.8,44.88,75642.0,42.8366,42.8652,42.6937,42.7699,75642.0
2024-07-31 10:00:00,44.87,44.96,44.82,44.89,73725.0,42.7604,42.8461,42.7127,42.7794,73725.0
2024-07-31 10:10:00,44.9,45.02,44.88,44.91,68585.0,42.789,42.9033,42.7699,42.7985,68585.0
2024-07-31 10:20:00,44.88,44.94,44.81,44.92,61374.0,42.7699,42.8271,42.7032,42.808,61374.0
2024-07-31 10:30:00,44.93,45.05,44.91,44.96,49645.0,42.8176,42.9319,42.7985,42.8461,49645.0
2024-07-31 10:40:00,44.96,45.02,44.94,44.97,40909.0,42.8461,42.9033,42.8271,42.8557,40909.0
2024-07-31 10:50:00,44.99,45.07,44.94,45.07,79572.0,42.8747,42.951,42.8271,42.951,79572.0
2024-07-31 11:00:00,45.07,45.12,45.02,45.03,52905.0,42.951,42.9986,42.9033,42.9129,52905.0
2024-07-31 11:10:00,45.02,45.07,44.95,45.06,47308.0,42.9033,42.951,42.8366,42.9414,47308.0
2024-07-31 11:20:00,45.05,45.12,45.01,45.04,87203.0,42.9319,42.9986,42.8938,42.9224,87203.0
2024-07-31 11:30:00,45.04,45.15,45.01,45.15,68365.0,42.9224,43.0272,42.8938,43.0272,68365.0
2024-07-31 11:40:00,45.14,45.2,45.11,45.12,48137.0,43.0177,43.0749,42.9891,42.9986,48137.0
2024-07-31 11:50:00,45.12,45.19,45.09,45.15,143678.0,42.9986,43.0653,42.97,43.0272,143678.0
2024-07-31 12:00:00,45.15,45.22,45.11,45.17,46535.0,43.0272,43.0939,42.9891,43.0463,46535.0
2024-07-31 12:10:00,45.16,45.22,45.15,45.18,43612.0,43.0367,43.0939,43.0272,43.0558,43612.0
2024-07-31 12:20:00,45.19,45.25,45.18,45.24,36666.0,43.0653,43.1225,43.0558,43.113,36666.0
2024-07-31 12:30:00,45.23,45.28,45.22,45.25,85393.0,43.1035,43.1511,43.0939,43.1225,85393.0
2024-07-31 12:40:00,45.25,45.29,45.22,45.28,22697.0,43.1225,43.1606,43.0939,43.1511,22697.0
2024-07-31 12:50:00,45.27,45.28,45.16,45.19,37995.0,43.1416,43.1511,43.0367,43.0653,37995.0
2024-07-31 13:00:00,45.18,45.23,45.17,45.17,24682.0,43.0558,43.1035,43.0463,43.0463,24682.0
2024-07-31 13:10:00,45.16,45.18,45.11,45.11,118521.0,43.0367,43.0558,42.9891,42.9891,118521.0
2024-07-31 13:20:00,45.11,45.11,44.99,45.02,37556.0,42.9891,42.9891,42.8747,42.9033,37556.0
2024-07-31 13:30:00,45.02,45.07,44.97,44.98,99548.0,42.9033,42.951,42.8557,42.8652,99548.0
2024-07-31 13:40:00,44.98,45.02,44.96,44.97,213177.0,42.8652,42.9033,42.8461,42.8557,213177.0
2024-07-31 13:50:00,44.97,45.0,44.91,44.92,87985.0,42.8557,42.8843,42.7985,42.808,87985.0
2024-07-31 14:00:00,44.93,44.94,44.85,44.88,49536.0,42.8176,42.8271,42.7413,42.7699,49536.0
2024-07-31 14:10:00,44.87,45.03,44.87,45.01,56656.0,42.7604,42.9129,42.7604,42.8938,56656.0
2024-07-31 14:20:00,45.0,45.04,44.96,44.98,54223.0,42.8843,42.9224,42.8461,42.8652,54223.0
2024-07-31 14:30:00,44.98,45.02,44.87,44.96,60596.0,42.8652,42.9033,42.7604,42.8461,60596.0
2024-07-31 14:40:00,44.97,45.21,44.95,45.21,147966.0,42.8557,43.0844,42.8366,43.0844,147966.0
2024-07-31 14:50:00,45.21,45.29,45.18,45.27,73321.0,43.0844,43.1606,43.0558,43.1416,73321.0
2024-07-31 15:00:00,45.28,45.31,45.18,45.19,99544.0,43.1511,43.1797,43.0558,43.0653,99544.0
2024-07-31 15:10:00,45.19,45.2,44.93,44.93,83460.0,43.0653,43.0749,42.8176,42.8176,83460.0
2024-07-31 15:20:00,44.92,44.99,44.83,44.86,199221.0,42.808,42.8747,42.7223,42.7508,199221.0
2024-07-31 15:30:00,44.86,44.89,44.69,44.72,135708.0,42.7508,42.7794,42.5888,42.6174,135708.0
2024-07-31 15:40:00,44.72,44.93,44.7,44.88,129177.0,42.6174,42.8176,42.5984,42.7699,129177.0
2024-07-31 15:50:00,44.9,44.96,44.67,44.69,844405.0,42.789,42.8461,42.5698,42.5888,844405.0
2024-08-01 09:30:00,44.76,44.87,44.53,44.66,171324.0,42.6556,42.7604,42.4364,42.5603,171324.0
2024-08-01 09:40:00,44.66,44.71,44.39,44.39,92209.0,42.5603,42.6079,42.3029,42.3029,92209.0
2024-08-01 09:50:00,44.39,44.43,44.16,44.19,295488.0,42.3029,42.3411,42.0838,42.1124,295488.0
2024-08-01 10:00:00,44.18,44.39,44.09,44.22,334732.0,42.1028,42.3029,42.0171,42.1409,334732.0
2024-08-01 10:10:00,44.23,44.28,44.17,44.23,285502.0,42.1505,42.1981,42.0933,42.1505,285502.0
2024-08-01 10:20:00,44.23,44.3,44.15,44.19,638188.0,42.1505,42.2172,42.0742,42.1124,638188.0
2024-08-01 10:30:00,44.19,44.26,44.03,44.07,813406.0,42.1124,42.1791,41.9599,41.998,813406.0
2024-08-01 10:40:00,44.08,44.08,43.86,43.87,129997.0,42.0075,42.0075,41.7979,41.8074,129997.0
2024-08-01 10:50:00,43.86,43.91,43.75,43.76,136365.0,41.7979,41.8455,41.693,41.7026,136365.0
2024-08-01 11:00:00,43.76,43.83,43.61,43.62,86205.0,41.7026,41.7693,41.5596,41.5691,86205.0
2024-08-01 11:10:00,43.61,43.62,43.43,43.6,112070.0,41.5596,41.5691,41.3881,41.5501,112070.0
2024-08-01 11:20:00,43.6,43.61,43.47,43.51,139725.0,41.5501,41.5596,41.4262,41.4643,139725.0
2024-08-01 11:30:00,43.5,43.55,43.43,43.5,132947.0,41.4548,41.5024,41.3881,41.4548,132947.0
2024-08-01 11:40:00,43.5,43.68,43.46,43.52,178467.0,41.4548,41.6263,41.4167,41.4739,178467.0
2024-08-01 11:50:00,43.52,43.81,43.49,43.74,165498.0,41.4739,41.7502,41.4453,41.6835,165498.0
2024-08-01 12:00:00,43.74,43.9,43.66,43.84,109532.0,41.6835,41.836,41.6073,41.7788,109532.0
2024-08-01 12:10:00,43.83,43.9,43.65,43.86,95673.0,41.7693,41.836,41.5977,41.7979,95673.0
2024-08-01 12:20:00,43.85,43.86,43.73,43.79,73348.0,41.7883,41.7979,41.674,41.7312,73348.0
2024-08-01 12:30:00,43.78,43.78,43.57,43.58,74182.0,41.7216,41.7216,41.5215,41.531,74182.0
2024-08-01 12:40:00,43.57,43.58,43.37,43.38,116214.0,41.5215,41.531,41.3309,41.3404,116214.0
2024-08-01 12:50:00,43.38,43.53,43.3,43.48,92055.0,41.3404,41.4834,41.2642,41.4357,92055.0
2024-08-01 13:00:00,43.48,43.49,43.34,43.37,77818.0,41.4357,41.4453,41.3023,41.3309,77818.0
2024-08-01 13:10:00,43.38,43.42,43.33,43.34,62829.0,41.3404,41.3786,41.2928,41.3023,62829.0
2024-08-01 13:20:00,43.34,43.39,43.3,43.35,99333.0,41.3023,41.35,41.2642,41.3118,99333.0
2024-08-01 13:30:00,43.34,43.4,43.32,43.36,75078.0,41.3023,41.3595,41.2833,41.3214,75078.0
2024-08-01 13:40:00,43.36,43.39,43.32,43.34,80026.0,41.3214,41.35,41.2833,41.3023,80026.0
2024-08-01 13:50:00,43.34,43.49,43.32,43.47,68012.0,41.3023,41.4453,41.2833,41.4262,68012.0
2024-08-01 14:00:00,43.46,43.48,43.31,43.32,72394.0,41.4167,41.4357,41.2737,41.2833,72394.0
2024-08-01 14:10:00,43.32,43.4,43.29,43.35,85723.0,41.2833,41.3595,41.2547,41.3118,85723.0
2024-08-01 14:20:00,43.35,43.4,43.26,43.33,58179.0,41.3118,41.3595,41.2261,41.2928,58179.0
2024-08-01 14:30:00,43.32,43.35,43.27,43.33,39639.0,41.2833,41.3118,41.2356,41.2928,39639.0
2024-08-01 14:40:00,43.33,43.35,43.23,43.25,50575.0,41.2928,41.3118,41.1975,41.2165,50575.0
2024-08-01 14:50:00,43.26,43.3,43.23,43.27,54886.0,41.2261,41.2642,41.1975,41.2356,54886.0
2024-08-01 15:00:00,43.26,43.27,43.16,43.23,121306.0,41.2261,41.2356,41.1308,41.1975,121306.0
2024-08-01 15:10:00,43.23,43.26,43.18,43.26,166420.0,41.1975,41.2261,41.1498,41.2261,166420.0
2024-08-01 15:20:00,43.25,43.35,43.25,43.32,114375.0,41.2165,41.3118,41.2165,41.2833,114375.0
2024-08-01 15:30:00,43.31,43.39,43.26,43.28,146425.0,41.2737,41.35,41.2261,41.2451,146425.0
2024-08-01 15:40:00,43.27,43.33,43.2,43.33,317002.0,41.2356,41.2928,41.1689,41.2928,317002.0
2024-08-01 15:50:00,43.32,43.42,43.25,43.38,691899.0,41.2833,41.3786,41.2165,41.3404,691899.0
2024-08-02 09:30:00,42.62,42.7,41.56,41.81,333053.0,40.6162,40.6924,39.606,39.8442,333053.0
2024-08-02 09:40:00,41.81,42.03,41.56,41.96,287479.0,39.8442,40.0539,39.606,39.9872,287479.0
2024-08-02 09:50:00,41.96,42.17,41.79,41.79,194926.0,39.9872,40.1873,39.8252,39.8252,194926.0
2024-08-02 10:00:00,41.78,42.06,41.7,41.87,228018.0,39.8157,40.0825,39.7394,39.9014,228018.0
2024-08-02 10:10:00,41.87,41.93,41.52,41.52,151832.0,39.9014,39.9586,39.5679,39.5679,151832.0
2024-08-02 10:20:00,41.52,41.52,41.29,41.31,153984.0,39.5679,39.5679,39.3487,39.3678,153984.0
2024-08-02 10:30:00,41.3,41.57,41.29,41.52,181065.0,39.3582,39.6155,39.3487,39.5679,181065.0
2024-08-02 10:40:00,41.53,41.61,41.45,41.55,127737.0,39.5774,39.6537,39.5012,39.5965,127737.0
2024-08-02 10:50:00,41.55,41.6,41.41,41.5,116424.0,39.5965,39.6441,39.4631,39.5488,116424.0
2024-08-02 11:00:00,41.51,41.52,41.23,41.38,97264.0,39.5584,39.5679,39.2915,39.4345,97264.0
2024-08-02 11:10:00,41.37,41.48,41.35,41.38,144859.0,39.4249,39.5298,39.4059,39.4345,144859.0
2024-08-02 11:20:00,41.38,41.39,41.21,41.29,116697.0,39.4345,39.444,39.2725,39.3487,116697.0
2024-08-02 11:30:00,41.29,41.5,41.28,41.48,143343.0,39.3487,39.5488,39.3392,39.5298,143343.0
2024-08-02 11:40:00,41.48,41.68,41.48,41.67,118782.0,39.5298,39.7204,39.5298,39.7108,118782.0
2024-08-02 11:50:00,41.67,41.74,41.63,41.68,260516.0,39.7108,39.7775,39.6727,39.7204,260516.0
2024-08-02 12:00:00,41.68,41.85,41.66,41.83,110777.0,39.7204,39.8824,39.7013,39.8633,110777.0
2024-08-02 12:10:00,41.82,41.98,41.78,41.94,134630.0,39.8538,40.0063,39.8157,39.9681,134630.0
2024-08-02 12:20:00,41.95,42.0,41.85,41.99,113689.0,39.9777,40.0253,39.8824,40.0158,113689.0
2024-08-02 12:30:00,41.98,42.02,41.93,42.0,98176.0,40.0063,40.0444,39.9586,40.0253,98176.0
2024-08-02 12:40:00,42.0,42.03,41.93,41.98,89858.0,40.0253,40.0539,39.9586,40.0063,89858.0
2024-08-02 12:50:00,41.98,42.05,41.87,42.03,145260.0,40.0063,40.073,39.9014,40.0539,145260.0
2024-08-02 13:00:00,42.02,42.03,41.76,41.8,277030.0,40.0444,40.0539,39.7966,39.8347,277030.0
2024-08-02 13:10:00,41.8,41.87,41.73,41.79,86313.0,39.8347,39.9014,39.768,39.8252,86313.0
2024-08-02 13:20:00,41.77,41.86,41.66,41.83,180597.0,39.8061,39.8919,39.7013,39.8633,180597.0
2024-08-02 13:30:00,41.83,41.94,41.78,41.91,110227.0,39.8633,39.9681,39.8157,39.9395,110227.0
2024-08-02 13:40:00,41.91,42.02,41.91,41.96,130371.0,39.9395,40.0444,39.9395,39.9872,130371.0
2024-08-02 13:50:00,41.96,41.97,41.82,41.83,55466.0,39.9872,39.9967,39.8538,39.8633,55466.0
2024-08-02 14:00:00,41.83,41.83,41.75,41.78,81033.0,39.8633,39.8633,39.7871,39.8157,81033.0
2024-08-02 14:10:00,41.77,41.85,41.76,41.83,95542.0,39.8061,39.8824,39.7966,39.8633,95542.0
2024-08-02 14:20:00,41.83,41.9,41.77,41.82,108763.0,39.8633,39.93,39.8061,39.8538,108763.0
2024-08-02 14:30:00,41.83,41.87,41.74,41.84,109817.0,39.8633,39.9014,39.7775,39.8728,109817.0
2024-08-02 14:40:00,41.84,41.97,41.83,41.94,142196.0,39.8728,39.9967,39.8633,39.9681,142196.0
2024-08-02 14:50:00,41.94,41.98,41.83,41.86,102784.0,39.9681,40.0063,39.8633,39.8919,102784.0
2024-08-02 15:00:00,41.86,41.87,41.79,41.8,181022.0,39.8919,39.9014,39.8252,39.8347,181022.0
2024-08-02 15:10:00,41.8,41.8,41.7,41.73,187765.0,39.8347,39.8347,39.7394,39.768,187765.0
2024-08-02 15:20:00,41.73,41.84,41.65,41.83,127743.0,39.768,39.8728,39.6918,39.8633,127743.0
2024-08-02 15:30:00,41.82,41.98,41.81,41.91,220747.0,39.8538,40.0063,39.8442,39.9395,220747.0
2024-08-02 15:40:00,41.91,42.02,41.89,41.95,240015.0,39.9395,40.0444,39.9205,39.9777,240015.0
2024-08-02 15:50:00,41.95,42.16,41.94,42.11,805010.0,39.9777,40.1778,39.9681,40.1301,805010.0
2024-08-05 09:30:00,40.82,40.98,40.22,40.37,336602.0,38.9008,39.0533,38.329,38.472,336602.0
2024-08-05 09:40:00,40.37,40.49,40.05,40.14,219686.0,38.472,38.5863,38.167,38.2528,219686.0
2024-08-05 09:50:00,40.13,40.35,39.92,40.08,162315.0,38.2432,38.4529,38.0431,38.1956,162315.0
2024-08-05 10:00:00,40.11,40.77,40.09,40.47,114524.0,38.2242,38.8531,38.2051,38.5673,114524.0
2024-08-05 10:10:00,40.46,40.77,40.43,40.77,104353.0,38.5577,38.8531,38.5291,38.8531,104353.0
2024-08-05 10:20:00,40.74,40.86,40.54,40.57,95477.0,38.8246,38.9389,38.634,38.6625,95477.0
2024-08-05 10:30:00,40.56,40.9,40.56,40.72,111665.0,38.653,38.977,38.653,38.8055,111665.0
2024-08-05 10:40:00,40.72,41.05,40.69,40.86,238917.0,38.8055,39.12,38.7769,38.9389,238917.0
2024-08-05 10:50:00,40.87,41.06,40.85,40.87,142485.0,38.9484,39.1295,38.9294,38.9484,142485.0
2024-08-05 11:00:00,40.87,40.97,40.73,40.96,131673.0,38.9484,39.0437,38.815,39.0342,131673.0
2024-08-05 11:10:00,40.95,41.06,40.83,41.01,178144.0,39.0247,39.1295,38.9103,39.0819,178144.0
2024-08-05 11:20:00,41.0,41.28,41.0,41.19,96302.0,39.0723,39.3392,39.0723,39.2534,96302.0
2024-08-05 11:30:00,41.19,41.7,41.17,41.6,144491.0,39.2534,39.7394,39.2343,39.6441,144491.0
2024-08-05 11:40:00,41.58,41.67,41.47,41.48,102441.0,39.6251,39.7108,39.5202,39.5298,102441.0
2024-08-05 11:50:00,41.47,41.53,41.37,41.5,75409.0,39.5202,39.5774,39.4249,39.5488,75409.0
2024-08-05 12:00:00,41.49,41.74,41.43,41.7,71962.0,39.5393,39.7775,39.4821,39.7394,71962.0
2024-08-05 12:10:00,41.7,41.7,41.55,41.68,79511.0,39.7394,39.7394,39.5965,39.7204,79511.0
2024-08-05 12:20:00,41.68,41.83,41.65,41.77,61742.0,39.7204,39.8633,39.6918,39.8061,61742.0
2024-08-05 12:30:00,41.76,41.83,41.72,41.77,77398.0,39.7966,39.8633,39.7585,39.8061,77398.0
2024-08-05 12:40:00,41.77,41.82,41.62,41.64,99374.0,39.8061,39.8538,39.6632,39.6822,99374.0
2024-08-05 12:50:00,41.64,41.72,41.56,41.68,107215.0,39.6822,39.7585,39.606,39.7204,107215.0
2024-08-05 13:00:00,41.68,41.77,41.53,41.56,106226.0,39.7204,39.8061,39.5774,39.606,106226.0
2024-08-05 13:10:00,41.55,41.58,41.44,41.52,80169.0,39.5965,39.6251,39.4916,39.5679,80169.0
2024-08-05 13:20:00,41.52,41.64,41.49,41.59,90192.0,39.5679,39.6822,39.5393,39.6346,90192.0
2024-08-05 13:30:00,41.59,41.74,41.56,41.7,68447.0,39.6346,39.7775,39.606,39.7394,68447.0
2024-08-05 13:40:00,41.7,41.79,41.6,41.62,77894.0,39.7394,39.8252,39.6441,39.6632,77894.0
2024-08-05 13:50:00,41.61,41.63,41.5,41.52,65628.0,39.6537,39.6727,39.5488,39.5679,65628.0
2024-08-05 14:00:00,41.52,41.57,41.46,41.5,87737.0,39.5679,39.6155,39.5107,39.5488,87737.0
2024-08-05 14:10:00,41.5,41.55,41.44,41.51,67676.0,39.5488,39.5965,39.4916,39.5584,67676.0
2024-08-05 14:20:00,41.51,41.57,41.49,41.53,86884.0,39.5584,39.6155,39.5393,39.5774,86884.0
2024-08-05 14:30:00,41.52,41.53,41.42,41.48,59346.0,39.5679,39.5774,39.4726,39.5298,59346.0
2024-08-05 14:40:00,41.48,41.57,41.46,41.49,162073.0,39.5298,39.6155,39.5107,39.5393,162073.0
2024-08-05 14:50:00,41.5,41.59,41.46,41.46,75223.0,39.5488,39.6346,39.5107,39.5107,75223.0
2024-08-05 15:00:00,41.47,41.51,41.34,41.39,130912.0,39.5202,39.5584,39.3963,39.444,130912.0
2024-08-05 15:10:00,41.39,41.45,41.34,41.45,103407.0,39.444,39.5012,39.3963,39.5012,103407.0
2024-08-05 15:20:00,41.44,41.47,41.33,41.35,99758.0,39.4916,39.5202,39.3868,39.4059,99758.0
2024-08-05 15:30:00,41.35,41.4,41.26,41.32,253237.0,39.4059,39.4535,39.3201,39.3773,253237.0
2024-08-05 15:40:00,41.31,41.33,41.18,41.2,219775.0,39.3678,39.3868,39.2439,39.2629,219775.0
2024-08-05 15:50:00,41.2,41.35,41.16,41.2,869540.0,39.2629,39.4059,39.2248,39.2629,869540.0
2024-08-06 09:30:00,41.25,41.46,40.95,41.41,144964.0,39.3106,39.5107,39.0247,39.4631,144964.0
2024-08-06 09:40:00,41.41,41.56,41.32,41.52,145582.0,39.4631,39.606,39.3773,39.5679,145582.0
2024-08-06 09:50:00,41.52,41.79,41.49,41.69,91619.0,39.5679,39.8252,39.5393,39.7299,91619.0
2024-08-06 10:00:00,41.7,41.76,41.54,41.66,96516.0,39.7394,39.7966,39.5869,39.7013,96516.0
2024-08-06 10:10:00,41.66,41.76,41.55,41.66,61802.0,39.7013,39.7966,39.5965,39.7013,61802.0
2024-08-06 10:20:00,41.68,41.85,41.64,41.66,98849.0,39.7204,39.8824,39.6822,39.7013,98849.0
2024-08-06 10:30:00,41.68,41.7,41.56,41.64,65433.0,39.7204,39.7394,39.606,39.6822,65433.0
2024-08-06 10:40:00,41.64,41.93,41.64,41.84,82280.0,39.6822,39.9586,39.6822,39.8728,82280.0
2024-08-06 10:50:00,41.84,41.84,41.58,41.63,71717.0,39.8728,39.8728,39.6251,39.6727,71717.0
2024-08-06 11:00:00,41.62,41.7,41.56,41.62,68527.0,39.6632,39.7394,39.606,39.6632,68527.0
2024-08-06 11:10:00,41.62,41.69,41.56,41.66,116649.0,39.6632,39.7299,39.606,39.7013,116649.0
2024-08-06 11:20:00,41.66,41.66,41.46,41.47,77638.0,39.7013,39.7013,39.5107,39.5202,77638.0
2024-08-06 11:30:00,41.47,41.59,41.45,41.56,59959.0,39.5202,39.6346,39.5012,39.606,59959.0
2024-08-06 11:40:00,41.56,41.65,41.54,41.63,63486.0,39.606,39.6918,39.5869,39.6727,63486.0
2024-08-06 11:50:00,41.63,41.75,41.63,41.75,85518.0,39.6727,39.7871,39.6727,39.7871,85518.0
2024-08-06 12:00:00,41.77,41.87,41.76,41.8,189954.0,39.8061,39.9014,39.7966,39.8347,189954.0
2024-08-06 12:10:00,41.8,41.89,41.76,41.81,95571.0,39.8347,39.9205,39.7966,39.8442,95571.0
2024-08-06 12:20:00,41.81,41.83,41.74,41.8,151724.0,39.8442,39.8633,39.7775,39.8347,151724.0
2024-08-06 12:30:00,41.8,41.81,41.68,41.75,115210.0,39.8347,39.8442,39.7204,39.7871,115210.0
2024-08-06 12:40:00,41.75,41.76,41.67,41.68,114408.0,39.7871,39.7966,39.7108,39.7204,114408.0
2024-08-06 12:50:00,41.68,41.8,41.68,41.73,243783.0,39.7204,39.8347,39.7204,39.768,243783.0
2024-08-06 13:00:00,41.73,41.85,41.7,41.79,118824.0,39.768,39.8824,39.7394,39.8252,118824.0
2024-08-06 13:10:00,41.79,41.83,41.74,41.81,72915.0,39.8252,39.8633,39.7775,39.8442,72915.0
2024-08-06 13:20:00,41.81,41.88,41.79,41.87,95387.0,39.8442,39.911,39.8252,39.9014,95387.0
2024-08-06 13:30:00,41.87,41.9,41.81,41.87,87797.0,39.9014,39.93,39.8442,39.9014,87797.0
2024-08-06 13:40:00,41.87,41.87,41.8,41.84,88989.0,39.9014,39.9014,39.8347,39.8728,88989.0
2024-08-06 13:50:00,41.84,41.96,41.82,41.92,310173.0,39.8728,39.9872,39.8538,39.9491,310173.0
2024-08-06 14:00:00,41.92,41.94,41.86,41.86,50992.0,39.9491,39.9681,39.8919,39.8919,50992.0
2024-08-06 14:10:00,41.87,41.95,41.85,41.94,36477.0,39.9014,39.9777,39.8824,39.9681,36477.0
2024-08-06 14:20:00,41.94,42.01,41.91,41.98,130747.0,39.9681,40.0348,39.9395,40.0063,130747.0
2024-08-06 14:30:00,41.98,42.05,41.96,41.99,118645.0,40.0063,40.073,39.9872,40.0158,118645.0
2024-08-06 14:40:00,42.0,42.02,41.98,42.0,62218.0,40.0253,40.0444,40.0063,40.0253,62218.0
2024-08-06 14:50:00,42.0,42.15,41.91,41.92,98268.0,40.0253,40.1683,39.9395,39.9491,98268.0
2024-08-06 15:00:00,41.91,41.94,41.63,41.77,115856.0,39.9395,39.9681,39.6727,39.8061,115856.0
2024-08-06 15:10:00,41.77,41.89,41.74,41.81,69736.0,39.8061,39.9205,39.7775,39.8442,69736.0
2024-08-06 15:20:00,41.81,41.97,41.8,41.87,98717.0,39.8442,39.9967,39.8347,39.9014,98717.0
2024-08-06 15:30:00,41.89,42.0,41.85,41.97,87663.0,39.9205,40.0253,39.8824,39.9967,87663.0
2024-08-06 15:40:00,41.97,41.99,41.68,41.68,141506.0,39.9967,40.0158,39.7204,39.7204,141506.0
2024-08-06 15:50:00,41.69,41.77,41.59,41.64,536448.0,39.7299,39.8061,39.6346,39.6822,536448.0
2024-08-07 09:30:00,42.38,42.67,42.25,42.67,170256.0,40.3874,40.6638,40.2636,40.6638,170256.0
2024-08-07 09:40:00,42.64,42.65,42.34,42.38,79438.0,40.6352,40.6448,40.3493,40.3874,79438.0
2024-08-07 09:50:00,42.37,42.67,42.35,42.66,72230.0,40.3779,40.6638,40.3589,40.6543,72230.0
2024-08-07 10:00:00,42.66,42.66,42.42,42.47,50312.0,40.6543,40.6543,40.4256,40.4732,50312.0
2024-08-07 10:10:00,42.46,42.5,42.24,42.26,62182.0,40.4637,40.5018,40.254,40.2731,62182.0
2024-08-07 10:20:00,42.25,42.32,42.17,42.19,49528.0,40.2636,40.3303,40.1873,40.2064,49528.0
2024-08-07 10:30:00,42.19,42.28,42.15,42.21,38309.0,40.2064,40.2922,40.1683,40.2254,38309.0
2024-08-07 10:40:00,42.21,42.31,42.14,42.18,78685.0,40.2254,40.3207,40.1587,40.1969,78685.0
2024-08-07 10:50:00,42.18,42.19,42.06,42.19,140005.0,40.1969,40.2064,40.0825,40.2064,140005.0
2024-08-07 11:00:00,42.19,42.24,42.15,42.21,47685.0,40.2064,40.254,40.1683,40.2254,47685.0
2024-08-07 11:10:00,42.22,42.22,41.98,41.99,57912.0,40.235,40.235,40.0063,40.0158,57912.0
2024-08-07 11:20:00,41.98,42.13,41.97,42.1,50424.0,40.0063,40.1492,39.9967,40.1206,50424.0
2024-08-07 11:30:00,42.12,42.12,41.99,42.0,43434.0,40.1397,40.1397,40.0158,40.0253,43434.0
2024-08-07 11:40:00,41.99,42.06,41.87,41.96,49559.0,40.0158,40.0825,39.9014,39.9872,49559.0
2024-08-07 11:50:00,41.96,41.99,41.9,41.9,31490.0,39.9872,40.0158,39.93,39.93,31490.0
2024-08-07 12:00:00,41.89,41.92,41.81,41.84,43057.0,39.9205,39.9491,39.8442,39.8728,43057.0
2024-08-07 12:10:00,41.83,41.89,41.77,41.88,59909.0,39.8633,39.9205,39.8061,39.911,59909.0
2024-08-07 12:20:00,41.88,41.96,41.85,41.94,38485.0,39.911,39.9872,39.8824,39.9681,38485.0
2024-08-07 12:30:00,41.93,41.93,41.85,41.9,27152.0,39.9586,39.9586,39.8824,39.93,27152.0
2024-08-07 12:40:00,41.9,41.92,41.76,41.76,43336.0,39.93,39.9491,39.7966,39.7966,43336.0
2024-08-07 12:50:00,41.74,41.79,41.68,41.73,43422.0,39.7775,39.8252,39.7204,39.768,43422.0
2024-08-07 13:00:00,41.74,41.75,41.6,41.61,28109.0,39.7775,39.7871,39.6441,39.6537,28109.0
2024-08-07 13:10:00,41.61,41.67,41.53,41.57,45419.0,39.6537,39.7108,39.5774,39.6155,45419.0
2024-08-07 13:20:00,41.56,41.73,41.56,41.66,80027.0,39.606,39.768,39.606,39.7013,80027.0
2024-08-07 13:30:00,41.66,41.81,41.66,41.73,45730.0,39.7013,39.8442,39.7013,39.768,45730.0
2024-08-07 13:40:00,41.74,41.76,41.6,41.63,40459.0,39.7775,39.7966,39.6441,39.6727,40459.0
2024-08-07 13:50:00,41.63,41.69,41.57,41.66,37984.0,39.6727,39.7299,39.6155,39.7013,37984.0
2024-08-07 14:00:00,41.65,41.66,41.47,41.48,49892.0,39.6918,39.7013,39.5202,39.5298,49892.0
2024-08-07 14:10:00,41.48,41.48,41.34,41.4,107511.0,39.5298,39.5298,39.3963,39.4535,107511.0
2024-08-07 14:20:00,41.41,41.48,41.39,41.45,56019.0,39.4631,39.5298,39.444,39.5012,56019.0
2024-08-07 14:30:00,41.44,41.5,41.4,41.41,38444.0,39.4916,39.5488,39.4535,39.4631,38444.0
2024-08-07 14:40:00,41.41,41.5,41.34,41.36,58873.0,39.4631,39.5488,39.3963,39.4154,58873.0
2024-08-07 14:50:00,41.36,41.4,41.32,41.36,54468.0,39.4154,39.4535,39.3773,39.4154,54468.0
2024-08-07 15:00:00,41.35,41.54,41.35,41.45,91009.0,39.4059,39.5869,39.4059,39.5012,91009.0
2024-08-07 15:10:00,41.45,41.49,41.36,41.44,162540.0,39.5012,39.5393,39.4154,39.4916,162540.0
2024-08-07 15:20:00,41.44,41.47,41.38,41.44,167312.0,39.4916,39.5202,39.4345,39.4916,167312.0
2024-08-07 15:30:00,41.44,41.5,41.37,41.37,282009.0,39.4916,39.5488,39.4249,39.4249,282009.0
2024-08-07 15:40:00,41.37,41.38,41.22,41.32,495442.0,39.4249,39.4345,39.282,39.3773,495442.0
2024-08-07 15:50:00,41.31,41.33,40.99,41.1,756712.0,39.3678,39.3868,39.0628,39.1676,756712.0
2024-08-08 09:30:00,41.45,41.75,41.42,41.67,152975.0,39.5012,39.7871,39.4726,39.7108,152975.0
2024-08-08 09:40:00,41.67,42.02,41.65,41.87,141893.0,39.7108,40.0444,39.6918,39.9014,141893.0
2024-08-08 09:50:00,41.88,42.02,41.83,42.01,123385.0,39.911,40.0444,39.8633,40.0348,123385.0
2024-08-08 10:00:00,41.99,42.06,41.78,41.8,138205.0,40.0158,40.0825,39.8157,39.8347,138205.0
2024-08-08 10:10:00,41.81,41.91,41.75,41.81,191315.0,39.8442,39.9395,39.7871,39.8442,191315.0
2024-08-08 10:20:00,41.8,42.01,41.74,41.99,153375.0,39.8347,40.0348,39.7775,40.0158,153375.0
2024-08-08 10:30:00,41.98,41.99,41.87,41.94,210663.0,40.0063,40.0158,39.9014,39.9681,210663.0
2024-08-08 10:40:00,41.94,41.94,41.82,41.89,74602.0,39.9681,39.9681,39.8538,39.9205,74602.0
2024-08-08 10:50:00,41.89,41.95,41.83,41.94,108342.0,39.9205,39.9777,39.8633,39.9681,108342.0
2024-08-08 11:00:00,41.94,42.01,41.88,42.0,102156.0,39.9681,40.0348,39.911,40.0253,102156.0
2024-08-08 11:10:00,42.0,42.0,41.81,41.84,78908.0,40.0253,40.0253,39.8442,39.8728,78908.0
2024-08-08 11:20:00,41.84,41.94,41.83,41.84,57023.0,39.8728,39.9681,39.8633,39.8728,57023.0
2024-08-08 11:30:00,41.85,41.89,41.8,41.8,40081.0,39.8824,39.9205,39.8347,39.8347,40081.0
2024-08-08 11:40:00,41.8,41.84,41.76,41.78,111227.0,39.8347,39.8728,39.7966,39.8157,111227.0
2024-08-08 11:50:00,41.79,41.85,41.76,41.77,42479.0,39.8252,39.8824,39.7966,39.8061,42479.0
2024-08-08 12:00:00,41.77,41.9,41.73,41.84,47794.0,39.8061,39.93,39.768,39.8728,47794.0
2024-08-08 12:10:00,41.84,41.86,41.72,41.79,103024.0,39.8728,39.8919,39.7585,39.8252,103024.0
2024-08-08 12:20:00,41.8,41.84,41.79,41.83,99556.0,39.8347,39.8728,39.8252,39.8633,99556.0
2024-08-08 12:30:00,41.83,41.83,41.69,41.72,48411.0,39.8633,39.8633,39.7299,39.7585,48411.0
2024-08-08 12:40:00,41.72,41.82,41.71,41.8,43047.0,39.7585,39.8538,39.749,39.8347,43047.0
2024-08-08 12:50:00,41.8,41.84,41.78,41.8,52021.0,39.8347,39.8728,39.8157,39.8347,52021.0
2024-08-08 13:00:00,41.8,41.82,41.69,41.81,52322.0,39.8347,39.8538,39.7299,39.8442,52322.0
2024-08-08 13:10:00,41.8,41.96,41.8,41.96,40705.0,39.8347,39.9872,39.8347,39.9872,40705.0
2024-08-08 13:20:00,41.96,42.01,41.95,42.01,42684.0,39.9872,40.0348,39.9777,40.0348,42684.0
2024-08-08 13:30:00,42.0,42.08,41.95,41.99,82057.0,40.0253,40.1016,39.9777,40.0158,82057.0
2024-08-08 13:40:00,41.99,42.07,41.94,41.96,76595.0,40.0158,40.092,39.9681,39.9872,76595.0
2024-08-08 13:50:00,41.96,42.0,41.94,41.95,99035.0,39.9872,40.0253,39.9681,39.9777,99035.0
2024-08-08 14:00:00,41.94,42.03,41.93,42.01,55348.0,39.9681,40.0539,39.9586,40.0348,55348.0
2024-08-08 14:10:00,42.01,42.03,41.98,42.03,40724.0,40.0348,40.0539,40.0063,40.0539,40724.0
2024-08-08 14:20:00,42.03,42.09,41.97,42.0,44958.0,40.0539,40.1111,39.9967,40.0253,44958.0
2024-08-08 14:30:00,41.99,42.07,41.97,41.97,29847.0,40.0158,40.092,39.9967,39.9967,29847.0
2024-08-08 14:40:00,41.97,42.04,41.92,42.02,45912.0,39.9967,40.0634,39.9491,40.0444,45912.0
2024-08-08 14:50:00,42.02,42.09,41.98,42.05,33100.0,40.0444,40.1111,40.0063,40.073,33100.0
2024-08-08 15:00:00,42.06,42.17,42.04,42.15,60249.0,40.0825,40.1873,40.0634,40.1683,60249.0
2024-08-08 15:10:00,42.14,42.17,42.13,42.14,77482.0,40.1587,40.1873,40.1492,40.1587,77482.0
2024-08-08 15:20:00,42.15,42.22,42.13,42.18,225139.0,40.1683,40.235,40.1492,40.1969,225139.0
2024-08-08 15:30:00,42.18,42.2,42.02,42.05,143623.0,40.1969,40.2159,40.0444,40.073,143623.0
2024-08-08 15:40:00,42.05,42.25,42.05,42.21,109419.0,40.073,40.2636,40.073,40.2254,109419.0
2024-08-08 15:50:00,42.21,42.23,42.03,42.08,436481.0,40.2254,40.2445,40.0539,40.1016,436481.0
2024-08-09 09:30:00,41.54,41.72,41.53,41.62,136885.0,40.0823,40.2559,40.0726,40.1594,136885.0
2024-08-09 09:40:00,41.62,41.68,41.46,41.5,74421.0,40.1594,40.2173,40.0051,40.0437,74421.0
2024-08-09 09:50:00,41.5,41.6,41.48,41.57,104274.0,40.0437,40.1402,40.0244,40.1112,104274.0
2024-08-09 10:00:00,41.58,41.72,41.53,41.55,91898.0,40.1209,40.2559,40.0726,40.0919,91898.0
2024-08-09 10:10:00,41.53,41.72,41.53,41.64,41126.0,40.0726,40.2559,40.0726,40.1787,41126.0
2024-08-09 10:20:00,41.64,41.69,41.6,41.63,42698.0,40.1787,40.227,40.1402,40.1691,42698.0
2024-08-09 10:30:00,41.63,41.63,41.49,41.59,44038.0,40.1691,40.1691,40.034,40.1305,44038.0
2024-08-09 10:40:00,41.59,41.7,41.59,41.68,49043.0,40.1305,40.2366,40.1305,40.2173,49043.0
2024-08-09 10:50:00,41.67,41.71,41.59,41.62,55381.0,40.2077,40.2463,40.1305,40.1594,55381.0
2024-08-09 11:00:00,41.61,41.72,41.59,41.68,43854.0,40.1498,40.2559,40.1305,40.2173,43854.0
2024-08-09 11:10:00,41.68,41.69,41.62,41.68,134177.0,40.2173,40.227,40.1594,40.2173,134177.0
2024-08-09 11:20:00,41.66,41.66,41.52,41.52,50519.0,40.198,40.198,40.063,40.063,50519.0
2024-08-09 11:30:00,41.51,41.61,41.5,41.61,61039.0,40.0533,40.1498,40.0437,40.1498,61039.0
2024-08-09 11:40:00,41.61,41.63,41.53,41.58,36988.0,40.1498,40.1691,40.0726,40.1209,36988.0
2024-08-09 11:50:00,41.57,41.57,41.44,41.48,178214.0,40.1112,40.1112,39.9858,40.0244,178214.0
2024-08-09 12:00:00,41.47,41.5,41.44,41.46,63029.0,40.0147,40.0437,39.9858,40.0051,63029.0
2024-08-09 12:10:00,41.46,41.48,41.42,41.44,60634.0,40.0051,40.0244,39.9665,39.9858,60634.0
2024-08-09 12:20:00,41.44,41.48,41.41,41.47,51853.0,39.9858,40.0244,39.9568,40.0147,51853.0
2024-08-09 12:30:00,41.47,41.5,41.45,41.5,73749.0,40.0147,40.0437,39.9954,40.0437,73749.0
2024-08-09 12:40:00,41.5,41.52,41.44,41.44,73900.0,40.0437,40.063,39.9858,39.9858,73900.0
2024-08-09 12:50:00,41.44,41.54,41.42,41.5,88829.0,39.9858,40.0823,39.9665,40.0437,88829.0
2024-08-09 13:00:00,41.5,41.57,41.5,41.55,44237.0,40.0437,40.1112,40.0437,40.0919,44237.0
2024-08-09 13:10:00,41.56,41.65,41.55,41.6,34473.0,40.1016,40.1884,40.0919,40.1402,34473.0
2024-08-09 13:20:00,41.61,41.66,41.56,41.66,43556.0,40.1498,40.198,40.1016,40.198,43556.0
2024-08-09 13:30:00,41.65,41.67,41.61,41.64,39476.0,40.1884,40.2077,40.1498,40.1787,39476.0
2024-08-09 13:40:00,41.65,41.65,41.53,41.56,55327.0,40.1884,40.1884,40.0726,40.1016,55327.0
2024-08-09 13:50:00,41.57,41.57,41.49,41.51,53168.0,40.1112,40.1112,40.034,40.0533,53168.0
2024-08-09 14:00:00,41.51,41.57,41.47,41.56,28785.0,40.0533,40.1112,40.0147,40.1016,28785.0
2024-08-09 14:10:00,41.57,41.58,41.5,41.54,51326.0,40.1112,40.1209,40.0437,40.0823,51326.0
2024-08-09 14:20:00,41.55,41.57,41.52,41.54,26699.0,40.0919,40.1112,40.063,40.0823,26699.0
2024-08-09 14:30:00,41.53,41.54,41.45,41.51,44421.0,40.0726,40.0823,39.9954,40.0533,44421.0
2024-08-09 14:40:00,41.51,41.61,41.5,41.57,39542.0,40.0533,40.1498,40.0437,40.1112,39542.0
2024-08-09 14:50:00,41.56,41.58,41.52,41.58,61789.0,40.1016,40.1209,40.063,40.1209,61789.0
2024-08-09 15:00:00,41.58,41.59,41.54,41.58,32890.0,40.1209,40.1305,40.0823,40.1209,32890.0
2024-08-09 15:10:00,41.58,41.6,41.57,41.59,27068.0,40.1209,40.1402,40.1112,40.1305,27068.0
2024-08-09 15:20:00,41.59,41.63,41.56,41.59,101429.0,40.1305,40.1691,40.1016,40.1305,101429.0
2024-08-09 15:30:00,41.6,41.66,41.54,41.55,135198.0,40.1402,40.198,40.0823,40.0919,135198.0
2024-08-09 15:40:00,41.55,41.58,41.53,41.58,132611.0,40.0919,40.1209,40.0726,40.1209,132611.0
2024-08-09 15:50:00,41.58,41.62,41.51,41.56,793730.0,40.1209,40.1594,40.0533,40.1016,793730.0
2024-08-12 09:30:00,41.82,42.34,41.82,42.02,192215.0,40.3524,40.8542,40.3524,40.5454,192215.0
2024-08-12 09:40:00,42.0,42.04,41.64,41.65,88855.0,40.5261,40.5647,40.1787,40.1884,88855.0
2024-08-12 09:50:00,41.66,41.73,41.5,41.61,92800.0,40.198,40.2656,40.0437,40.1498,92800.0
2024-08-12 10:00:00,41.6,41.73,41.53,41.73,84885.0,40.1402,40.2656,40.0726,40.2656,84885.0
2024-08-12 10:10:00,41.73,41.9,41.71,41.83,101042.0,40.2656,40.4296,40.2463,40.3621,101042.0
2024-08-12 10:20:00,41.83,41.91,41.75,41.82,50315.0,40.3621,40.4393,40.2849,40.3524,50315.0
2024-08-12 10:30:00,41.82,41.84,41.77,41.78,54902.0,40.3524,40.3717,40.3042,40.3138,54902.0
2024-08-12 10:40:00,41.79,41.82,41.69,41.71,37299.0,40.3235,40.3524,40.227,40.2463,37299.0
2024-08-12 10:50:00,41.7,41.77,41.67,41.75,45808.0,40.2366,40.3042,40.2077,40.2849,45808.0
2024-08-12 11:00:00,41.76,41.76,41.61,41.62,42645.0,40.2945,40.2945,40.1498,40.1594,42645.0
2024-08-12 11:10:00,41.63,41.65,41.5,41.53,58687.0,40.1691,40.1884,40.0437,40.0726,58687.0
2024-08-12 11:20:00,41.54,41.57,41.37,41.42,60296.0,40.0823,40.1112,39.9182,39.9665,60296.0
2024-08-12 11:30:00,41.41,41.41,41.33,41.35,56469.0,39.9568,39.9568,39.8796,39.8989,56469.0
2024-08-12 11:40:00,41.34,41.41,41.31,41.34,60092.0,39.8893,39.9568,39.8603,39.8893,60092.0
2024-08-12 11:50:00,41.34,41.48,41.33,41.47,33911.0,39.8893,40.0244,39.8796,40.0147,33911.0
2024-08-12 12:00:00,41.47,41.48,41.28,41.3,64763.0,40.0147,40.0244,39.8314,39.8507,64763.0
2024-08-12 12:10:00,41.32,41.33,41.21,41.22,43403.0,39.87,39.8796,39.7638,39.7735,43403.0
2024-08-12 12:20:00,41.22,41.25,41.18,41.21,30555.0,39.7735,39.8024,39.7349,39.7638,30555.0
2024-08-12 12:30:00,41.21,41.27,41.14,41.27,74522.0,39.7638,39.8217,39.6963,39.8217,74522.0
2024-08-12 12:40:00,41.27,41.28,41.21,41.24,24199.0,39.8217,39.8314,39.7638,39.7928,24199.0
2024-08-12 12:50:00,41.22,41.24,41.12,41.13,35949.0,39.7735,39.7928,39.677,39.6866,35949.0
2024-08-12 13:00:00,41.12,41.13,41.06,41.09,25194.0,39.677,39.6866,39.6191,39.648,25194.0
2024-08-12 13:10:00,41.09,41.16,41.07,41.16,35340.0,39.648,39.7156,39.6287,39.7156,35340.0
2024-08-12 13:20:00,41.16,41.22,41.09,41.17,40905.0,39.7156,39.7735,39.648,39.7252,40905.0
2024-08-12 13:30:00,41.18,41.22,41.16,41.19,40729.0,39.7349,39.7735,39.7156,39.7445,40729.0
2024-08-12 13:40:00,41.19,41.2,41.1,41.15,73578.0,39.7445,39.7542,39.6577,39.7059,73578.0
2024-08-12 13:50:00,41.13,41.14,41.05,41.1,31503.0,39.6866,39.6963,39.6095,39.6577,31503.0
2024-08-12 14:00:00,41.09,41.14,41.07,41.13,33416.0,39.648,39.6963,39.6287,39.6866,33416.0
2024-08-12 14:10:00,41.13,41.19,41.12,41.12,34388.0,39.6866,39.7445,39.677,39.677,34388.0
2024-08-12 14:20:00,41.13,41.16,41.08,41.1,41106.0,39.6866,39.7156,39.6384,39.6577,41106.0
2024-08-12 14:30:00,41.11,41.14,41.08,41.11,82971.0,39.6673,39.6963,39.6384,39.6673,82971.0
2024-08-12 14:40:00,41.12,41.2,41.06,41.19,97574.0,39.677,39.7542,39.6191,39.7445,97574.0
2024-08-12 14:50:00,41.21,41.27,41.19,41.22,206863.0,39.7638,39.8217,39.7445,39.7735,206863.0
2024-08-12 15:00:00,41.22,41.24,41.16,41.2,446498.0,39.7735,39.7928,39.7156,39.7542,446498.0
2024-08-12 15:10:00,41.2,41.26,41.2,41.25,75425.0,39.7542,39.8121,39.7542,39.8024,75425.0
2024-08-12 15:20:00,41.25,41.27,41.21,41.25,94416.0,39.8024,39.8217,39.7638,39.8024,94416.0
2024-08-12 15:30:00,41.26,41.34,41.26,41.27,108426.0,39.8121,39.8893,39.8121,39.8217,108426.0
2024-08-12 15:40:00,41.28,41.31,41.2,41.3,157840.0,39.8314,39.8603,39.7542,39.8507,157840.0
2024-08-12 15:50:00,41.29,41.36,41.14,41.23,480448.0,39.841,39.9086,39.6963,39.7831,480448.0
2024-08-13 09:30:00,41.66,41.69,41.32,41.43,216196.0,40.198,40.227,39.87,39.9761,216196.0
2024-08-13 09:40:00,41.42,41.65,41.42,41.47,133242.0,39.9665,40.1884,39.9665,40.0147,133242.0
2024-08-13 09:50:00,41.48,41.51,41.3,41.36,87613.0,40.0244,40.0533,39.8507,39.9086,87613.0
2024-08-13 10:00:00,41.36,41.43,41.19,41.4,154929.0,39.9086,39.9761,39.7445,39.9472,154929.0
2024-08-13 10:10:00,41.4,41.47,41.38,41.43,190896.0,39.9472,40.0147,39.9279,39.9761,190896.0
2024-08-13 10:20:00,41.43,41.56,41.42,41.51,116379.0,39.9761,40.1016,39.9665,40.0533,116379.0
2024-08-13 10:30:00,41.51,41.52,41.32,41.36,258208.0,40.0533,40.063,39.87,39.9086,258208.0
2024-08-13 10:40:00,41.36,41.52,41.35,41.48,87584.0,39.9086,40.063,39.8989,40.0244,87584.0
2024-08-13 10:50:00,41.48,41.5,41.44,41.5,69346.0,40.0244,40.0437,39.9858,40.0437,69346.0
2024-08-13 11:00:00,41.5,41.52,41.42,41.42,65241.0,40.0437,40.063,39.9665,39.9665,65241.0
2024-08-13 11:10:00,41.41,41.49,41.39,41.45,78834.0,39.9568,40.034,39.9375,39.9954,78834.0
2024-08-13 11:20:00,41.44,41.48,41.41,41.45,55896.0,39.9858,40.0244,39.9568,39.9954,55896.0
2024-08-13 11:30:00,41.45,41.45,41.34,41.34,38215.0,39.9954,39.9954,39.8893,39.8893,38215.0
2024-08-13 11:40:00,41.36,41.43,41.35,41.43,45963.0,39.9086,39.9761,39.8989,39.9761,45963.0
2024-08-13 11:50:00,41.44,41.46,41.4,41.43,44520.0,39.9858,40.0051,39.9472,39.9761,44520.0
2024-08-13 12:00:00,41.42,41.48,41.39,41.46,77484.0,39.9665,40.0244,39.9375,40.0051,77484.0
2024-08-13 12:10:00,41.47,41.58,41.43,41.54,54128.0,40.0147,40.1209,39.9761,40.0823,54128.0
2024-08-13 12:20:00,41.54,41.59,41.44,41.47,69356.0,40.0823,40.1305,39.9858,40.0147,69356.0
2024-08-13 12:30:00,41.47,41.49,41.43,41.48,56308.0,40.0147,40.034,39.9761,40.0244,56308.0
2024-08-13 12:40:00,41.48,41.53,41.45,41.52,61804.0,40.0244,40.0726,39.9954,40.063,61804.0
2024-08-13 12:50:00,41.52,41.56,41.47,41.48,76456.0,40.063,40.1016,40.0147,40.0244,76456.0
2024-08-13 13:00:00,41.48,41.51,41.42,41.42,66838.0,40.0244,40.0533,39.9665,39.9665,66838.0
2024-08-13 13:10:00,41.42,41.49,41.41,41.48,60242.0,39.9665,40.034,39.9568,40.0244,60242.0
2024-08-13 13:20:00,41.48,41.49,41.37,41.38,170177.0,40.0244,40.034,39.9182,39.9279,170177.0
2024-08-13 13:30:00,41.38,41.38,41.29,41.32,55273.0,39.9279,39.9279,39.841,39.87,55273.0
2024-08-13 13:40:00,41.32,41.37,41.22,41.29,70331.0,39.87,39.9182,39.7735,39.841,70331.0
2024-08-13 13:50:00,41.29,41.35,41.28,41.33,69534.0,39.841,39.8989,39.8314,39.8796,69534.0
2024-08-13 14:00:00,41.33,41.4,41.31,41.32,103842.0,39.8796,39.9472,39.8603,39.87,103842.0
2024-08-13 14:10:00,41.32,41.41,41.31,41.4,72235.0,39.87,39.9568,39.8603,39.9472,72235.0
2024-08-13 14:20:00,41.4,41.44,41.39,41.41,72348.0,39.9472,39.9858,39.9375,39.9568,72348.0
2024-08-13 14:30:00,41.41,41.5,41.39,41.48,37782.0,39.9568,40.0437,39.9375,40.0244,37782.0
2024-08-13 14:40:00,41.48,41.49,41.42,41.45,66115.0,40.0244,40.034,39.9665,39.9954,66115.0
2024-08-13 14:50:00,41.46,41.46,41.4,41.43,75226.0,40.0051,40.0051,39.9472,39.9761,75226.0
2024-08-13 15:00:00,41.43,41.52,41.42,41.48,52528.0,39.9761,40.063,39.9665,40.0244,52528.0
2024-08-13 15:10:00,41.48,41.49,41.44,41.48,52335.0,40.0244,40.034,39.9858,40.0244,52335.0
2024-08-13 15:20:00,41.48,41.48,41.43,41.48,59139.0,40.0244,40.0244,39.9761,40.0244,59139.0
2024-08-13 15:30:00,41.48,41.56,41.45,41.55,95463.0,40.0244,40.1016,39.9954,40.0919,95463.0
2024-08-13 15:40:00,41.55,41.67,41.54,41.66,134142.0,40.0919,40.2077,40.0823,40.198,134142.0
2024-08-13 15:50:00,41.65,41.72,41.54,41.68,401597.0,40.1884,40.2559,40.0823,40.2173,401597.0
2024-08-14 09:30:00,41.9,41.97,41.69,41.76,117690.0,40.4296,40.4972,40.227,40.2945,117690.0
2024-08-14 09:40:00,41.76,41.76,41.55,41.59,54456.0,40.2945,40.2945,40.0919,40.1305,54456.0
2024-08-14 09:50:00,41.61,41.69,41.55,41.55,47337.0,40.1498,40.227,40.0919,40.0919,47337.0
2024-08-14 10:00:00,41.56,41.73,41.56,41.64,100242.0,40.1016,40.2656,40.1016,40.1787,100242.0
2024-08-14 10:10:00,41.66,41.7,41.55,41.68,66796.0,40.198,40.2366,40.0919,40.2173,66796.0
2024-08-14 10:20:00,41.67,41.75,41.62,41.7,72957.0,40.2077,40.2849,40.1594,40.2366,72957.0
2024-08-14 10:30:00,41.7,41.71,41.58,41.6,59391.0,40.2366,40.2463,40.1209,40.1402,59391.0
2024-08-14 10:40:00,41.6,41.66,41.55,41.58,27480.0,40.1402,40.198,40.0919,40.1209,27480.0
2024-08-14 10:50:00,41.58,41.67,41.54,41.64,36405.0,40.1209,40.2077,40.0823,40.1787,36405.0
2024-08-14 11:00:00,41.65,41.68,41.61,41.61,38629.0,40.1884,40.2173,40.1498,40.1498,38629.0
2024-08-14 11:10:00,41.62,41.69,41.62,41.67,31972.0,40.1594,40.227,40.1594,40.2077,31972.0
2024-08-14 11:20:00,41.68,41.74,41.66,41.73,20523.0,40.2173,40.2752,40.198,40.2656,20523.0
2024-08-14 11:30:00,41.74,41.8,41.72,41.79,64121.0,40.2752,40.3331,40.2559,40.3235,64121.0
2024-08-14 11:40:00,41.8,41.8,41.69,41.7,24168.0,40.3331,40.3331,40.227,40.2366,24168.0
2024-08-14 11:50:00,41.7,41.77,41.7,41.75,45698.0,40.2366,40.3042,40.2366,40.2849,45698.0
2024-08-14 12:00:00,41.74,41.82,41.71,41.79,58423.0,40.2752,40.3524,40.2463,40.3235,58423.0
2024-08-14 12:10:00,41.78,41.81,41.76,41.8,53542.0,40.3138,40.3428,40.2945,40.3331,53542.0
2024-08-14 12:20:00,41.8,41.82,41.68,41.69,59489.0,40.3331,40.3524,40.2173,40.227,59489.0
2024-08-14 12:30:00,41.68,41.79,41.66,41.79,27215.0,40.2173,40.3235,40.198,40.3235,27215.0
2024-08-14 12:40:00,41.78,41.78,41.71,41.73,31783.0,40.3138,40.3138,40.2463,40.2656,31783.0
2024-08-14 12:50:00,41.74,41.78,41.73,41.76,41066.0,40.2752,40.3138,40.2656,40.2945,41066.0
2024-08-14 13:00:00,41.75,41.79,41.69,41.77,24275.0,40.2849,40.3235,40.227,40.3042,24275.0
2024-08-14 13:10:00,41.77,41.81,41.72,41.8,32065.0,40.3042,40.3428,40.2559,40.3331,32065.0
2024-08-14 13:20:00,41.8,41.81,41.74,41.75,22844.0,40.3331,40.3428,40.2752,40.2849,22844.0
2024-08-14 13:30:00,41.74,41.77,41.71,41.73,72149.0,40.2752,40.3042,40.2463,40.2656,72149.0
2024-08-14 13:40:00,41.74,41.79,41.73,41.77,33994.0,40.2752,40.3235,40.2656,40.3042,33994.0
2024-08-14 13:50:00,41.76,41.82,41.75,41.81,39356.0,40.2945,40.3524,40.2849,40.3428,39356.0
2024-08-14 14:00:00,41.8,41.81,41.72,41.74,55933.0,40.3331,40.3428,40.2559,40.2752,55933.0
2024-08-14 14:10:00,41.73,41.78,41.72,41.73,45962.0,40.2656,40.3138,40.2559,40.2656,45962.0
2024-08-14 14:20:00,41.73,41.78,41.72,41.75,68131.0,40.2656,40.3138,40.2559,40.2849,68131.0
2024-08-14 14:30:00,41.75,41.81,41.74,41.79,39203.0,40.2849,40.3428,40.2752,40.3235,39203.0
2024-08-14 14:40:00,41.79,41.82,41.78,41.8,41076.0,40.3235,40.3524,40.3138,40.3331,41076.0
2024-08-14 14:50:00,41.8,41.87,41.79,41.84,43560.0,40.3331,40.4007,40.3235,40.3717,43560.0
2024-08-14 15:00:00,41.85,41.89,41.81,41.89,39792.0,40.3814,40.42,40.3428,40.42,39792.0
2024-08-14 15:10:00,41.89,41.9,41.82,41.83,59918.0,40.42,40.4296,40.3524,40.3621,59918.0
2024-08-14 15:20:00,41.83,41.86,41.81,41.84,77827.0,40.3621,40.391,40.3428,40.3717,77827.0
2024-08-14 15:30:00,41.85,41.94,41.84,41.93,84250.0,40.3814,40.4682,40.3717,40.4586,84250.0
2024-08-14 15:40:00,41.93,41.97,41.9,41.93,88767.0,40.4586,40.4972,40.4296,40.4586,88767.0
2024-08-14 15:50:00,41.92,41.96,41.85,41.89,362649.0,40.4489,40.4875,40.3814,40.42,362649.0
2024-08-15 09:30:00,42.5,42.94,42.47,42.71,211581.0,41.0086,41.4331,40.9796,41.2112,211581.0
2024-08-15 09:40:00,42.7,42.79,42.63,42.79,131352.0,41.2015,41.2884,41.134,41.2884,131352.0
2024-08-15 09:50:00,42.79,42.87,42.69,42.75,127684.0,41.2884,41.3656,41.1919,41.2498,127684.0
2024-08-15 10:00:00,42.75,42.84,42.65,42.69,93209.0,41.2498,41.3366,41.1533,41.1919,93209.0
2024-08-15 10:10:00,42.68,42.78,42.63,42.73,80397.0,41.1823,41.2787,41.134,41.2305,80397.0
2024-08-15 10:20:00,42.73,42.75,42.64,42.71,76112.0,41.2305,41.2498,41.1437,41.2112,76112.0
2024-08-15 10:30:00,42.71,42.75,42.63,42.66,63329.0,41.2112,41.2498,41.134,41.163,63329.0
2024-08-15 10:40:00,42.65,42.73,42.64,42.72,50302.0,41.1533,41.2305,41.1437,41.2208,50302.0
2024-08-15 10:50:00,42.72,42.78,42.65,42.77,44427.0,41.2208,41.2787,41.1533,41.2691,44427.0
2024-08-15 11:00:00,42.77,42.83,42.72,42.83,97886.0,41.2691,41.327,41.2208,41.327,97886.0
2024-08-15 11:10:00,42.83,42.87,42.77,42.82,55106.0,41.327,41.3656,41.2691,41.3173,55106.0
2024-08-15 11:20:00,42.83,42.83,42.73,42.76,53943.0,41.327,41.327,41.2305,41.2594,53943.0
2024-08-15 11:30:00,42.76,42.81,42.75,42.77,35834.0,41.2594,41.3077,41.2498,41.2691,35834.0
2024-08-15 11:40:00,42.77,42.77,42.7,42.73,74085.0,41.2691,41.2691,41.2015,41.2305,74085.0
2024-08-15 11:50:00,42.73,42.77,42.71,42.73,38702.0,41.2305,41.2691,41.2112,41.2305,38702.0
2024-08-15 12:00:00,42.73,42.8,42.7,42.8,38708.0,41.2305,41.298,41.2015,41.298,38708.0
2024-08-15 12:10:00,42.79,42.84,42.77,42.79,35366.0,41.2884,41.3366,41.2691,41.2884,35366.0
2024-08-15 12:20:00,42.8,42.85,42.79,42.82,37305.0,41.298,41.3463,41.2884,41.3173,37305.0
2024-08-15 12:30:00,42.82,42.85,42.8,42.8,32182.0,41.3173,41.3463,41.298,41.298,32182.0
2024-08-15 12:40:00,42.8,42.82,42.74,42.77,55846.0,41.298,41.3173,41.2401,41.2691,55846.0
2024-08-15 12:50:00,42.77,42.87,42.77,42.87,79158.0,41.2691,41.3656,41.2691,41.3656,79158.0
2024-08-15 13:00:00,42.87,42.87,42.75,42.77,91875.0,41.3656,41.3656,41.2498,41.2691,91875.0
2024-08-15 13:10:00,42.76,42.8,42.65,42.67,44031.0,41.2594,41.298,41.1533,41.1726,44031.0
2024-08-15 13:20:00,42.67,42.75,42.67,42.74,88414.0,41.1726,41.2498,41.1726,41.2401,88414.0
2024-08-15 13:30:00,42.73,42.76,42.67,42.68,49761.0,41.2305,41.2594,41.1726,41.1823,49761.0
2024-08-15 13:40:00,42.69,42.7,42.62,42.66,58876.0,41.1919,41.2015,41.1244,41.163,58876.0
2024-08-15 13:50:00,42.65,42.67,42.62,42.63,30817.0,41.1533,41.1726,41.1244,41.134,30817.0
2024-08-15 14:00:00,42.63,42.7,42.59,42.65,39117.0,41.134,41.2015,41.0954,41.1533,39117.0
2024-08-15 14:10:00,42.63,42.68,42.61,42.66,44395.0,41.134,41.1823,41.1147,41.163,44395.0
2024-08-15 14:20:00,42.66,42.68,42.63,42.65,58520.0,41.163,41.1823,41.134,41.1533,58520.0
2024-08-15 14:30:00,42.63,42.65,42.62,42.65,33583.0,41.134,41.1533,41.1244,41.1533,33583.0
2024-08-15 14:40:00,42.65,42.73,42.64,42.7,63925.0,41.1533,41.2305,41.1437,41.2015,63925.0
2024-08-15 14:50:00,42.71,42.71,42.63,42.66,47502.0,41.2112,41.2112,41.134,41.163,47502.0
2024-08-15 15:00:00,42.64,42.64,42.56,42.57,59373.0,41.1437,41.1437,41.0665,41.0761,59373.0
2024-08-15 15:10:00,42.57,42.59,42.51,42.58,96537.0,41.0761,41.0954,41.0182,41.0858,96537.0
2024-08-15 15:20:00,42.58,42.6,42.55,42.57,112557.0,41.0858,41.1051,41.0568,41.0761,112557.0
2024-08-15 15:30:00,42.58,42.67,42.55,42.58,211754.0,41.0858,41.1726,41.0568,41.0858,211754.0
2024-08-15 15:40:00,42.59,42.61,42.46,42.48,348888.0,41.0954,41.1147,40.97,40.9893,348888.0
2024-08-15 15:50:00,42.47,42.51,42.3,42.37,892749.0,40.9796,41.0182,40.8156,40.8831,892749.0
2024-08-16 09:30:00,42.31,42.59,42.31,42.56,283056.0,40.8252,41.0954,40.8252,41.0665,283056.0
2024-08-16 09:40:00,42.56,42.66,42.5,42.56,125552.0,41.0665,41.163,41.0086,41.0665,125552.0
2024-08-16 09:50:00,42.55,42.7,42.55,42.68,69705.0,41.0568,41.2015,41.0568,41.1823,69705.0
2024-08-16 10:00:00,42.68,42.75,42.43,42.45,103497.0,41.1823,41.2498,40.941,40.9603,103497.0
2024-08-16 10:10:00,42.43,42.48,42.4,42.45,49965.0,40.941,40.9893,40.9121,40.9603,49965.0
2024-08-16 10:20:00,42.46,42.47,42.39,42.43,69674.0,40.97,40.9796,40.9024,40.941,69674.0
2024-08-16 10:30:00,42.43,42.47,42.34,42.34,44485.0,40.941,40.9796,40.8542,40.8542,44485.0
2024-08-16 10:40:00,42.34,42.39,42.3,42.35,51692.0,40.8542,40.9024,40.8156,40.8638,51692.0
2024-08-16 10:50:00,42.36,42.43,42.32,42.36,52443.0,40.8735,40.941,40.8349,40.8735,52443.0
2024-08-16 11:00:00,42.36,42.4,42.32,42.32,41185.0,40.8735,40.9121,40.8349,40.8349,41185.0
2024-08-16 11:10:00,42.33,42.38,42.31,42.32,43643.0,40.8445,40.8928,40.8252,40.8349,43643.0
2024-08-16 11:20:00,42.31,42.4,42.27,42.39,45481.0,40.8252,40.9121,40.7866,40.9024,45481.0
2024-08-16 11:30:00,42.39,42.4,42.34,42.37,40698.0,40.9024,40.9121,40.8542,40.8831,40698.0
2024-08-16 11:40:00,42.37,42.44,42.36,42.41,39306.0,40.8831,40.9507,40.8735,40.9217,39306.0
2024-08-16 11:50:00,42.41,42.46,42.38,42.39,76365.0,40.9217,40.97,40.8928,40.9024,76365.0
2024-08-16 12:00:00,42.38,42.43,42.37,42.37,28560.0,40.8928,40.941,40.8831,40.8831,28560.0
2024-08-16 12:10:00,42.38,42.45,42.37,42.44,41862.0,40.8928,40.9603,40.8831,40.9507,41862.0
2024-08-16 12:20:00,42.44,42.44,42.36,42.38,53279.0,40.9507,40.9507,40.8735,40.8928,53279.0
2024-08-16 12:30:00,42.38,42.45,42.36,42.45,38462.0,40.8928,40.9603,40.8735,40.9603,38462.0
2024-08-16 12:40:00,42.45,42.5,42.44,42.5,32558.0,40.9603,41.0086,40.9507,41.0086,32558.0
2024-08-16 12:50:00,42.5,42.54,42.46,42.49,48077.0,41.0086,41.0472,40.97,40.9989,48077.0
2024-08-16 13:00:00,42.5,42.54,42.46,42.5,40939.0,41.0086,41.0472,40.97,41.0086,40939.0
2024-08-16 13:10:00,42.51,42.53,42.48,42.51,31581.0,41.0182,41.0375,40.9893,41.0182,31581.0
2024-08-16 13:20:00,42.5,42.5,42.41,42.43,43075.0,41.0086,41.0086,40.9217,40.941,43075.0
2024-08-16 13:30:00,42.43,42.46,42.39,42.46,48334.0,40.941,40.97,40.9024,40.97,48334.0
2024-08-16 13:40:00,42.46,42.51,42.46,42.49,34838.0,40.97,41.0182,40.97,40.9989,34838.0
2024-08-16 13:50:00,42.51,42.51,42.45,42.5,56832.0,41.0182,41.0182,40.9603,41.0086,56832.0
2024-08-16 14:00:00,42.49,42.51,42.45,42.48,28973.0,40.9989,41.0182,40.9603,40.9893,28973.0
2024-08-16 14:10:00,42.48,42.55,42.48,42.55,51474.0,40.9893,41.0568,40.9893,41.0568,51474.0
2024-08-16 14:20:00,42.55,42.56,42.49,42.51,21464.0,41.0568,41.0665,40.9989,41.0182,21464.0
2024-08-16 14:30:00,42.51,42.53,42.48,42.53,24586.0,41.0182,41.0375,40.9893,41.0375,24586.0
2024-08-16 14:40:00,42.53,42.55,42.48,42.55,77217.0,41.0375,41.0568,40.9893,41.0568,77217.0
2024-08-16 14:50:00,42.55,42.58,42.5,42.57,38071.0,41.0568,41.0858,41.0086,41.0761,38071.0
2024-08-16 15:00:00,42.57,42.61,42.53,42.57,35411.0,41.0761,41.1147,41.0375,41.0761,35411.0
2024-08-16 15:10:00,42.57,42.58,42.48,42.48,85431.0,41.0761,41.0858,40.9893,40.9893,85431.0
2024-08-16 15:20:00,42.48,42.52,42.45,42.48,38913.0,40.9893,41.0279,40.9603,40.9893,38913.0
2024-08-16 15:30:00,42.47,42.52,42.44,42.52,61663.0,40.9796,41.0279,40.9507,41.0279,61663.0
2024-08-16 15:40:00,42.52,42.53,42.44,42.48,113578.0,41.0279,41.0375,40.9507,40.9893,113578.0
2024-08-16 15:50:00,42.48,42.58,42.44,42.52,345297.0,40.9893,41.0858,40.9507,41.0279,345297.0
2024-08-19 09:30:00,42.58,42.87,42.57,42.82,159281.0,41.0858,41.3656,41.0761,41.3173,159281.0
2024-08-19 09:40:00,42.82,42.84,42.64,42.64,47071.0,41.3173,41.3366,41.1437,41.1437,47071.0
2024-08-19 09:50:00,42.65,42.75,42.58,42.63,45156.0,41.1533,41.2498,41.0858,41.134,45156.0
2024-08-19 10:00:00,42.62,42.72,42.59,42.69,84440.0,41.1244,41.2208,41.0954,41.1919,84440.0
2024-08-19 10:10:00,42.69,42.69,42.6,42.63,30527.0,41.1919,41.1919,41.1051,41.134,30527.0
2024-08-19 10:20:00,42.63,42.7,42.62,42.66,41061.0,41.134,41.2015,41.1244,41.163,41061.0
2024-08-19 10:30:00,42.66,42.7,42.64,42.66,35008.0,41.163,41.2015,41.1437,41.163,35008.0
2024-08-19 10:40:00,42.67,42.72,42.66,42.68,42778.0,41.1726,41.2208,41.163,41.1823,42778.0
2024-08-19 10:50:00,42.69,42.7,42.64,42.7,43277.0,41.1919,41.2015,41.1437,41.2015,43277.0
2024-08-19 11:00:00,42.71,42.73,42.64,42.66,47287.0,41.2112,41.2305,41.1437,41.163,47287.0
2024-08-19 11:10:00,42.66,42.76,42.63,42.74,52821.0,41.163,41.2594,41.134,41.2401,52821.0
2024-08-19 11:20:00,42.74,42.75,42.67,42.67,44804.0,41.2401,41.2498,41.1726,41.1726,44804.0
2024-08-19 11:30:00,42.68,42.78,42.66,42.77,65726.0,41.1823,41.2787,41.163,41.2691,65726.0
2024-08-19 11:40:00,42.77,42.77,42.71,42.72,25698.0,41.2691,41.2691,41.2112,41.2208,25698.0
2024-08-19 11:50:00,42.73,42.79,42.71,42.73,71687.0,41.2305,41.2884,41.2112,41.2305,71687.0
2024-08-19 12:00:00,42.73,42.75,42.69,42.73,37903.0,41.2305,41.2498,41.1919,41.2305,37903.0
2024-08-19 12:10:00,42.73,42.76,42.71,42.71,38108.0,41.2305,41.2594,41.2112,41.2112,38108.0
2024-08-19 12:20:00,42.72,42.77,42.69,42.76,34764.0,41.2208,41.2691,41.1919,41.2594,34764.0
2024-08-19 12:30:00,42.75,42.78,42.72,42.76,40847.0,41.2498,41.2787,41.2208,41.2594,40847.0
2024-08-19 12:40:00,42.76,42.8,42.72,42.73,42600.0,41.2594,41.298,41.2208,41.2305,42600.0
2024-08-19 12:50:00,42.73,42.78,42.73,42.75,54253.0,41.2305,41.2787,41.2305,41.2498,54253.0
2024-08-19 13:00:00,42.75,42.76,42.7,42.75,44375.0,41.2498,41.2594,41.2015,41.2498,44375.0
2024-08-19 13:10:00,42.75,42.76,42.7,42.75,48332.0,41.2498,41.2594,41.2015,41.2498,48332.0
2024-08-19 13:20:00,42.75,42.77,42.72,42.73,59686.0,41.2498,41.2691,41.2208,41.2305,59686.0
2024-08-19 13:30:00,42.73,42.79,42.7,42.77,53221.0,41.2305,41.2884,41.2015,41.2691,53221.0
2024-08-19 13:40:00,42.77,42.79,42.74,42.76,52476.0,41.2691,41.2884,41.2401,41.2594,52476.0
2024-08-19 13:50:00,42.76,42.76,42.71,42.76,49435.0,41.2594,41.2594,41.2112,41.2594,49435.0
2024-08-19 14:00:00,42.76,42.8,42.74,42.76,75141.0,41.2594,41.298,41.2401,41.2594,75141.0
2024-08-19 14:10:00,42.75,42.82,42.75,42.81,71852.0,41.2498,41.3173,41.2498,41.3077,71852.0
2024-08-19 14:20:00,42.82,42.86,42.81,42.83,194071.0,41.3173,41.3559,41.3077,41.327,194071.0
2024-08-19 14:30:00,42.83,42.83,42.79,42.82,73922.0,41.327,41.327,41.2884,41.3173,73922.0
2024-08-19 14:40:00,42.82,42.87,42.81,42.86,189197.0,41.3173,41.3656,41.3077,41.3559,189197.0
2024-08-19 14:50:00,42.87,42.87,42.82,42.84,138472.0,41.3656,41.3656,41.3173,41.3366,138472.0
2024-08-19 15:00:00,42.83,42.84,42.78,42.84,111094.0,41.327,41.3366,41.2787,41.3366,111094.0
2024-08-19 15:10:00,42.84,42.85,42.82,42.83,73254.0,41.3366,41.3463,41.3173,41.327,73254.0
2024-08-19 15:20:00,42.82,42.83,42.79,42.8,112507.0,41.3173,41.327,41.2884,41.298,112507.0
2024-08-19 15:30:00,42.8,42.82,42.78,42.8,68578.0,41.298,41.3173,41.2787,41.298,68578.0
2024-08-19 15:40:00,42.8,42.91,42.79,42.89,134603.0,41.298,41.4042,41.2884,41.3849,134603.0
2024-08-19 15:50:00,42.89,42.96,42.85,42.96,417407.0,41.3849,41.4524,41.3463,41.4524,417407.0
2024-08-20 09:30:00,42.73,42.73,42.58,42.63,139309.0,41.2305,41.2305,41.0858,41.134,139309.0
2024-08-20 09:40:00,42.61,42.7,42.52,42.59,71119.0,41.1147,41.2015,41.0279,41.0954,71119.0
2024-08-20 09:50:00,42.6,42.64,42.53,42.58,117931.0,41.1051,41.1437,41.0375,41.0858,117931.0
2024-08-20 10:00:00,42.58,42.64,42.54,42.56,58849.0,41.0858,41.1437,41.0472,41.0665,58849.0
2024-08-20 10:10:00,42.55,42.59,42.5,42.54,59915.0,41.0568,41.0954,41.0086,41.0472,59915.0
2024-08-20 10:20:00,42.52,42.54,42.47,42.5,67223.0,41.0279,41.0472,40.9796,41.0086,67223.0
2024-08-20 10:30:00,42.5,42.58,42.43,42.52,181883.0,41.0086,41.0858,40.941,41.0279,181883.0
2024-08-20 10:40:00,42.52,42.57,42.49,42.51,45275.0,41.0279,41.0761,40.9989,41.0182,45275.0
2024-08-20 10:50:00,42.52,42.53,42.43,42.44,45340.0,41.0279,41.0375,40.941,40.9507,45340.0
2024-08-20 11:00:00,42.44,42.45,42.37,42.43,98366.0,40.9507,40.9603,40.8831,40.941,98366.0
2024-08-20 11:10:00,42.43,42.43,42.27,42.32,93012.0,40.941,40.941,40.7866,40.8349,93012.0
2024-08-20 11:20:00,42.34,42.38,42.3,42.32,95661.0,40.8542,40.8928,40.8156,40.8349,95661.0
2024-08-20 11:30:00,42.32,42.34,42.26,42.3,53782.0,40.8349,40.8542,40.777,40.8156,53782.0
2024-08-20 11:40:00,42.3,42.32,42.24,42.31,60582.0,40.8156,40.8349,40.7577,40.8252,60582.0
2024-08-20 11:50:00,42.33,42.39,42.3,42.37,43773.0,40.8445,40.9024,40.8156,40.8831,43773.0
2024-08-20 12:00:00,42.37,42.42,42.35,42.41,72855.0,40.8831,40.9314,40.8638,40.9217,72855.0
2024-08-20 12:10:00,42.4,42.42,42.33,42.34,34466.0,40.9121,40.9314,40.8445,40.8542,34466.0
2024-08-20 12:20:00,42.34,42.38,42.32,42.33,52536.0,40.8542,40.8928,40.8349,40.8445,52536.0
2024-08-20 12:30:00,42.33,42.33,42.28,42.29,39308.0,40.8445,40.8445,40.7963,40.8059,39308.0
2024-08-20 12:40:00,42.28,42.33,42.28,42.33,160600.0,40.7963,40.8445,40.7963,40.8445,160600.0
2024-08-20 12:50:00,42.33,42.37,42.26,42.27,124054.0,40.8445,40.8831,40.777,40.7866,124054.0
2024-08-20 13:00:00,42.26,42.26,42.18,42.24,201179.0,40.777,40.777,40.6998,40.7577,201179.0
2024-08-20 13:10:00,42.25,42.3,42.22,42.3,175926.0,40.7673,40.8156,40.7384,40.8156,175926.0
2024-08-20 13:20:00,42.3,42.35,42.29,42.33,87574.0,40.8156,40.8638,40.8059,40.8445,87574.0
2024-08-20 13:30:00,42.33,42.33,42.28,42.32,68297.0,40.8445,40.8445,40.7963,40.8349,68297.0
2024-08-20 13:40:00,42.32,42.32,42.26,42.28,47640.0,40.8349,40.8349,40.777,40.7963,47640.0
2024-08-20 13:50:00,42.29,42.31,42.24,42.26,26978.0,40.8059,40.8252,40.7577,40.777,26978.0
2024-08-20 14:00:00,42.25,42.31,42.24,42.31,36409.0,40.7673,40.8252,40.7577,40.8252,36409.0
2024-08-20 14:10:00,42.31,42.34,42.29,42.34,66996.0,40.8252,40.8542,40.8059,40.8542,66996.0
2024-08-20 14:20:00,42.34,42.35,42.3,42.3,62504.0,40.8542,40.8638,40.8156,40.8156,62504.0
2024-08-20 14:30:00,42.3,42.34,42.28,42.32,54486.0,40.8156,40.8542,40.7963,40.8349,54486.0
2024-08-20 14:40:00,42.33,42.33,42.29,42.33,43131.0,40.8445,40.8445,40.8059,40.8445,43131.0
2024-08-20 14:50:00,42.33,42.35,42.29,42.3,66583.0,40.8445,40.8638,40.8059,40.8156,66583.0
2024-08-20 15:00:00,42.3,42.32,42.27,42.29,46290.0,40.8156,40.8349,40.7866,40.8059,46290.0
2024-08-20 15:10:00,42.29,42.32,42.28,42.3,54751.0,40.8059,40.8349,40.7963,40.8156,54751.0
2024-08-20 15:20:00,42.3,42.31,42.25,42.26,55299.0,40.8156,40.8252,40.7673,40.777,55299.0
2024-08-20 15:30:00,42.26,42.27,42.16,42.17,97777.0,40.777,40.7866,40.6805,40.6901,97777.0
2024-08-20 15:40:00,42.16,42.33,42.16,42.33,186651.0,40.6805,40.8445,40.6805,40.8445,186651.0
2024-08-20 15:50:00,42.33,42.37,42.23,42.26,385123.0,40.8445,40.8831,40.748,40.777,385123.0
2024-08-21 09:30:00,42.45,42.55,42.13,42.14,108774.0,40.9603,41.0568,40.6516,40.6612,108774.0
2024-08-21 09:40:00,42.13,42.13,41.87,41.97,88985.0,40.6516,40.6516,40.4007,40.4972,88985.0
2024-08-21 09:50:00,41.99,41.99,41.86,41.93,52482.0,40.5165,40.5165,40.391,40.4586,52482.0
2024-08-21 10:00:00,41.92,41.97,41.8,41.86,75574.0,40.4489,40.4972,40.3331,40.391,75574.0
2024-08-21 10:10:00,41.88,41.88,41.63,41.72,268270.0,40.4103,40.4103,40.1691,40.2559,268270.0
2024-08-21 10:20:00,41.73,41.88,41.72,41.87,111298.0,40.2656,40.4103,40.2559,40.4007,111298.0
2024-08-21 10:30:00,41.86,41.89,41.77,41.85,100473.0,40.391,40.42,40.3042,40.3814,100473.0
2024-08-21 10:40:00,41.85,41.93,41.77,41.78,56865.0,40.3814,40.4586,40.3042,40.3138,56865.0
2024-08-21 10:50:00,41.78,41.78,41.65,41.73,171025.0,40.3138,40.3138,40.1884,40.2656,171025.0
2024-08-21 11:00:00,41.72,41.73,41.62,41.66,93165.0,40.2559,40.2656,40.1594,40.198,93165.0
2024-08-21 11:10:00,41.66,41.71,41.62,41.66,62159.0,40.198,40.2463,40.1594,40.198,62159.0
2024-08-21 11:20:00,41.66,41.69,41.61,41.65,75153.0,40.198,40.227,40.1498,40.1884,75153.0
2024-08-21 11:30:00,41.65,41.69,41.61,41.66,53903.0,40.1884,40.227,40.1498,40.198,53903.0
2024-08-21 11:40:00,41.65,41.68,41.58,41.59,56375.0,40.1884,40.2173,40.1209,40.1305,56375.0
2024-08-21 11:50:00,41.58,41.59,41.53,41.57,52231.0,40.1209,40.1305,40.0726,40.1112,52231.0
2024-08-21 12:00:00,41.56,41.63,41.53,41.61,67632.0,40.1016,40.1691,40.0726,40.1498,67632.0
2024-08-21 12:10:00,41.62,41.65,41.57,41.59,84064.0,40.1594,40.1884,40.1112,40.1305,84064.0
2024-08-21 12:20:00,41.58,41.72,41.58,41.71,96759.0,40.1209,40.2559,40.1209,40.2463,96759.0
2024-08-21 12:30:00,41.71,41.73,41.68,41.69,60095.0,40.2463,40.2656,40.2173,40.227,60095.0
2024-08-21 12:40:00,41.69,41.74,41.69,41.73,53088.0,40.227,40.2752,40.227,40.2656,53088.0
2024-08-21 12:50:00,41.73,41.73,41.67,41.69,52438.0,40.2656,40.2656,40.2077,40.227,52438.0
2024-08-21 13:00:00,41.68,41.74,41.67,41.73,53483.0,40.2173,40.2752,40.2077,40.2656,53483.0
2024-08-21 13:10:00,41.73,41.76,41.71,41.73,42812.0,40.2656,40.2945,40.2463,40.2656,42812.0
2024-08-21 13:20:00,41.74,41.75,41.65,41.65,116018.0,40.2752,40.2849,40.1884,40.1884,116018.0
2024-08-21 13:30:00,41.66,41.7,41.65,41.66,240592.0,40.198,40.2366,40.1884,40.198,240592.0
2024-08-21 13:40:00,41.66,41.76,41.63,41.74,296788.0,40.198,40.2945,40.1691,40.2752,296788.0
2024-08-21 13:50:00,41.74,41.76,41.7,41.71,55795.0,40.2752,40.2945,40.2366,40.2463,55795.0
2024-08-21 14:00:00,41.7,41.77,41.68,41.72,104369.0,40.2366,40.3042,40.2173,40.2559,104369.0
2024-08-21 14:10:00,41.72,41.77,41.72,41.77,57385.0,40.2559,40.3042,40.2559,40.3042,57385.0
2024-08-21 14:20:00,41.76,41.77,41.71,41.74,50169.0,40.2945,40.3042,40.2463,40.2752,50169.0
2024-08-21 14:30:00,41.76,41.78,41.71,41.75,79328.0,40.2945,40.3138,40.2463,40.2849,79328.0
2024-08-21 14:40:00,41.76,41.83,41.73,41.82,68990.0,40.2945,40.3621,40.2656,40.3524,68990.0
2024-08-21 14:50:00,41.82,41.83,41.74,41.76,55369.0,40.3524,40.3621,40.2752,40.2945,55369.0
2024-08-21 15:00:00,41.75,41.8,41.73,41.78,52582.0,40.2849,40.3331,40.2656,40.3138,52582.0
2024-08-21 15:10:00,41.78,41.81,41.76,41.77,60081.0,40.3138,40.3428,40.2945,40.3042,60081.0
2024-08-21 15:20:00,41.76,41.84,41.71,41.82,79552.0,40.2945,40.3717,40.2463,40.3524,79552.0
2024-08-21 15:30:00,41.83,41.9,41.76,41.9,103573.0,40.3621,40.4296,40.2945,40.4296,103573.0
2024-08-21 15:40:00,41.9,41.92,41.84,41.89,136147.0,40.4296,40.4489,40.3717,40.42,136147.0
2024-08-21 15:50:00,41.88,42.12,41.82,42.09,1045164.0,40.4103,40.6419,40.3524,40.613,1045164.0
2024-08-22 09:30:00,42.18,42.54,42.11,42.49,122368.0,40.6998,41.0472,40.6323,40.9989,122368.0
2024-08-22 09:40:00,42.51,42.55,42.22,42.22,71288.0,41.0182,41.0568,40.7384,40.7384,71288.0
2024-08-22 09:50:00,42.22,42.25,42.13,42.18,48870.0,40.7384,40.7673,40.6516,40.6998,48870.0
2024-08-22 10:00:00,42.2,42.21,42.01,42.04,63564.0,40.7191,40.7287,40.5358,40.5647,63564.0
2024-08-22 10:10:00,42.04,42.04,41.87,41.88,82724.0,40.5647,40.5647,40.4007,40.4103,82724.0
2024-08-22 10:20:00,41.88,41.97,41.85,41.91,135389.0,40.4103,40.4972,40.3814,40.4393,135389.0
2024-08-22 10:30:00,41.92,42.12,41.91,42.12,182551.0,40.4489,40.6419,40.4393,40.6419,182551.0
2024-08-22 10:40:00,42.13,42.2,42.07,42.17,46261.0,40.6516,40.7191,40.5937,40.6901,46261.0
2024-08-22 10:50:00,42.18,42.22,42.07,42.11,300170.0,40.6998,40.7384,40.5937,40.6323,300170.0
2024-08-22 11:00:00,42.13,42.19,42.07,42.12,125381.0,40.6516,40.7094,40.5937,40.6419,125381.0
2024-08-22 11:10:00,42.13,42.17,42.02,42.03,58041.0,40.6516,40.6901,40.5454,40.5551,58041.0
2024-08-22 11:20:00,42.02,42.1,41.95,42.06,110306.0,40.5454,40.6226,40.4779,40.584,110306.0
2024-08-22 11:30:00,42.05,42.24,42.05,42.19,70939.0,40.5744,40.7577,40.5744,40.7094,70939.0
2024-08-22 11:40:00,42.2,42.25,42.13,42.14,90904.0,40.7191,40.7673,40.6516,40.6612,90904.0
2024-08-22 11:50:00,42.14,42.2,42.11,42.14,68483.0,40.6612,40.7191,40.6323,40.6612,68483.0
2024-08-22 12:00:00,42.14,42.21,42.13,42.16,33272.0,40.6612,40.7287,40.6516,40.6805,33272.0
2024-08-22 12:10:00,42.19,42.21,42.14,42.15,29305.0,40.7094,40.7287,40.6612,40.6709,29305.0
2024-08-22 12:20:00,42.15,42.25,42.15,42.21,35684.0,40.6709,40.7673,40.6709,40.7287,35684.0
2024-08-22 12:30:00,42.22,42.24,42.17,42.22,35645.0,40.7384,40.7577,40.6901,40.7384,35645.0
2024-08-22 12:40:00,42.22,42.24,42.18,42.23,60103.0,40.7384,40.7577,40.6998,40.748,60103.0
2024-08-22 12:50:00,42.24,42.25,42.16,42.2,41630.0,40.7577,40.7673,40.6805,40.7191,41630.0
2024-08-22 13:00:00,42.2,42.2,42.04,42.07,345967.0,40.7191,40.7191,40.5647,40.5937,345967.0
2024-08-22 13:10:00,42.06,42.16,42.04,42.06,366295.0,40.584,40.6805,40.5647,40.584,366295.0
2024-08-22 13:20:00,42.07,42.12,42.02,42.02,168068.0,40.5937,40.6419,40.5454,40.5454,168068.0
2024-08-22 13:30:00,42.02,42.06,41.97,42.03,189855.0,40.5454,40.584,40.4972,40.5551,189855.0
2024-08-22 13:40:00,42.03,42.06,42.0,42.03,86096.0,40.5551,40.584,40.5261,40.5551,86096.0
2024-08-22 13:50:00,42.04,42.07,41.97,41.98,48499.0,40.5647,40.5937,40.4972,40.5068,48499.0
2024-08-22 14:00:00,41.99,42.16,41.95,42.15,78155.0,40.5165,40.6805,40.4779,40.6709,78155.0
2024-08-22 14:10:00,42.15,42.28,42.13,42.28,58479.0,40.6709,40.7963,40.6516,40.7963,58479.0
2024-08-22 14:20:00,42.27,42.28,42.14,42.16,97971.0,40.7866,40.7963,40.6612,40.6805,97971.0
2024-08-22 14:30:00,42.15,42.18,42.11,42.14,58262.0,40.6709,40.6998,40.6323,40.6612,58262.0
2024-08-22 14:40:00,42.13,42.15,42.1,42.1,163904.0,40.6516,40.6709,40.6226,40.6226,163904.0
2024-08-22 14:50:00,42.11,42.16,42.01,42.02,90990.0,40.6323,40.6805,40.5358,40.5454,90990.0
2024-08-22 15:00:00,42.03,42.1,42.02,42.08,113317.0,40.5551,40.6226,40.5454,40.6033,113317.0
2024-08-22 15:10:00,42.08,42.11,42.02,42.05,174888.0,40.6033,40.6323,40.5454,40.5744,174888.0
2024-08-22 15:20:00,42.05,42.08,41.98,42.02,149274.0,40.5744,40.6033,40.5068,40.5454,149274.0
2024-08-22 15:30:00,42.01,42.1,42.01,42.05,260692.0,40.5358,40.6226,40.5358,40.5744,260692.0
2024-08-22 15:40:00,42.05,42.09,42.02,42.07,370920.0,40.5744,40.613,40.5454,40.5937,370920.0
2024-08-22 15:50:00,42.06,42.09,41.8,41.87,1280816.0,40.584,40.613,40.3331,40.4007,1280816.0
2024-08-23 09:30:00,42.17,42.37,42.06,42.34,113675.0,40.6901,40.8831,40.584,40.8542,113675.0
2024-08-23 09:40:00,42.34,42.39,42.22,42.24,70532.0,40.8542,40.9024,40.7384,40.7577,70532.0
2024-08-23 09:50:00,42.23,42.35,42.17,42.34,70519.0,40.748,40.8638,40.6901,40.8542,70519.0
2024-08-23 10:00:00,42.35,42.83,42.35,42.83,294777.0,40.8638,41.327,40.8638,41.327,294777.0
2024-08-23 10:10:00,42.84,43.01,42.79,42.84,264017.0,41.3366,41.5007,41.2884,41.3366,264017.0
2024-08-23 10:20:00,42.85,43.15,42.83,43.15,269946.0,41.3463,41.6358,41.327,41.6358,269946.0
2024-08-23 10:30:00,43.15,43.31,43.07,43.27,162660.0,41.6358,41.7901,41.5586,41.7515,162660.0
2024-08-23 10:40:00,43.27,43.47,43.14,43.19,255546.0,41.7515,41.9445,41.6261,41.6744,255546.0
2024-08-23 10:50:00,43.19,43.3,43.11,43.26,119363.0,41.6744,41.7805,41.5972,41.7419,119363.0
2024-08-23 11:00:00,43.26,43.55,43.13,43.55,172476.0,41.7419,42.0217,41.6165,42.0217,172476.0
2024-08-23 11:10:00,43.53,43.62,43.45,43.61,107407.0,42.0024,42.0893,41.9252,42.0796,107407.0
2024-08-23 11:20:00,43.62,43.75,43.58,43.75,72544.0,42.0893,42.2147,42.0507,42.2147,72544.0
2024-08-23 11:30:00,43.76,43.87,43.73,43.78,123901.0,42.2244,42.3305,42.1954,42.2436,123901.0
2024-08-23 11:40:00,43.77,43.81,43.6,43.65,169768.0,42.234,42.2726,42.07,42.1182,169768.0
2024-08-23 11:50:00,43.65,43.65,43.51,43.52,80631.0,42.1182,42.1182,41.9831,41.9928,80631.0
2024-08-23 12:00:00,43.52,43.53,43.35,43.39,102499.0,41.9928,42.0024,41.8287,41.8673,102499.0
2024-08-23 12:10:00,43.39,43.42,43.29,43.38,77134.0,41.8673,41.8963,41.7708,41.8577,77134.0
2024-08-23 12:20:00,43.39,43.43,43.28,43.32,44935.0,41.8673,41.9059,41.7612,41.7998,44935.0
2024-08-23 12:30:00,43.32,43.44,43.31,43.41,92294.0,41.7998,41.9156,41.7901,41.8866,92294.0
2024-08-23 12:40:00,43.42,43.42,43.21,43.25,72543.0,41.8963,41.8963,41.6937,41.7322,72543.0
2024-08-23 12:50:00,43.27,43.48,43.27,43.41,59405.0,41.7515,41.9542,41.7515,41.8866,59405.0
2024-08-23 13:00:00,43.41,43.44,43.35,43.4,95408.0,41.8866,41.9156,41.8287,41.877,95408.0
2024-08-23 13:10:00,43.4,43.45,43.38,43.45,51912.0,41.877,41.9252,41.8577,41.9252,51912.0
2024-08-23 13:20:00,43.46,43.52,43.44,43.48,69434.0,41.9349,41.9928,41.9156,41.9542,69434.0
2024-08-23 13:30:00,43.47,43.49,43.43,43.48,91138.0,41.9445,41.9638,41.9059,41.9542,91138.0
2024-08-23 13:40:00,43.48,43.5,43.43,43.47,52684.0,41.9542,41.9735,41.9059,41.9445,52684.0
2024-08-23 13:50:00,43.47,43.53,43.46,43.47,67155.0,41.9445,42.0024,41.9349,41.9445,67155.0
2024-08-23 14:00:00,43.47,43.54,43.46,43.48,116648.0,41.9445,42.0121,41.9349,41.9542,116648.0
2024-08-23 14:10:00,43.48,43.6,43.47,43.59,48168.0,41.9542,42.07,41.9445,42.0603,48168.0
2024-08-23 14:20:00,43.59,43.63,43.56,43.59,78219.0,42.0603,42.0989,42.0314,42.0603,78219.0
2024-08-23 14:30:00,43.58,43.6,43.52,43.58,65435.0,42.0507,42.07,41.9928,42.0507,65435.0
2024-08-23 14:40:00,43.58,43.6,43.54,43.58,50366.0,42.0507,42.07,42.0121,42.0507,50366.0
2024-08-23 14:50:00,43.58,43.61,43.55,43.59,366314.0,42.0507,42.0796,42.0217,42.0603,366314.0
2024-08-23 15:00:00,43.59,43.6,43.51,43.59,78770.0,42.0603,42.07,41.9831,42.0603,78770.0
2024-08-23 15:10:00,43.59,43.66,43.58,43.64,98433.0,42.0603,42.1279,42.0507,42.1086,98433.0
2024-08-23 15:20:00,43.64,43.68,43.63,43.66,77763.0,42.1086,42.1472,42.0989,42.1279,77763.0
2024-08-23 15:30:00,43.66,43.7,43.61,43.62,115630.0,42.1279,42.1665,42.0796,42.0893,115630.0
2024-08-23 15:40:00,43.63,43.72,43.59,43.7,207662.0,42.0989,42.1858,42.0603,42.1665,207662.0
2024-08-23 15:50:00,43.7,43.86,43.67,43.83,1069173.0,42.1665,42.3208,42.1375,42.2919,1069173.0
2024-08-26 09:30:00,44.0,44.24,43.99,44.14,249389.0,42.4559,42.6875,42.4463,42.591,249389.0
2024-08-26 09:40:00,44.12,44.25,44.05,44.17,69298.0,42.5717,42.6972,42.5042,42.62,69298.0
2024-08-26 09:50:00,44.16,44.22,44.11,44.16,126375.0,42.6103,42.6682,42.5621,42.6103,126375.0
2024-08-26 10:00:00,44.16,44.3,44.12,44.3,309229.0,42.6103,42.7454,42.5717,42.7454,309229.0
2024-08-26 10:10:00,44.3,44.3,44.17,44.23,46622.0,42.7454,42.7454,42.62,42.6779,46622.0
2024-08-26 10:20:00,44.23,44.28,44.16,44.27,87501.0,42.6779,42.7261,42.6103,42.7165,87501.0
2024-08-26 10:30:00,44.27,44.28,44.17,44.23,68383.0,42.7165,42.7261,42.62,42.6779,68383.0
2024-08-26 10:40:00,44.23,44.26,44.15,44.16,72047.0,42.6779,42.7068,42.6007,42.6103,72047.0
2024-08-26 10:50:00,44.16,44.17,44.0,44.01,74761.0,42.6103,42.62,42.4559,42.4656,74761.0
2024-08-26 11:00:00,44.02,44.05,43.92,44.0,206676.0,42.4752,42.5042,42.3787,42.4559,206676.0
2024-08-26 11:10:00,44.0,44.07,43.97,44.02,330535.0,42.4559,42.5235,42.427,42.4752,330535.0
2024-08-26 11:20:00,44.02,44.13,44.02,44.1,442699.0,42.4752,42.5814,42.4752,42.5524,442699.0
2024-08-26 11:30:00,44.1,44.19,44.09,44.18,92663.0,42.5524,42.6393,42.5428,42.6296,92663.0
2024-08-26 11:40:00,44.19,44.2,44.1,44.15,201496.0,42.6393,42.6489,42.5524,42.6007,201496.0
2024-08-26 11:50:00,44.15,44.2,44.1,44.15,55750.0,42.6007,42.6489,42.5524,42.6007,55750.0
2024-08-26 12:00:00,44.14,44.23,44.1,44.18,51097.0,42.591,42.6779,42.5524,42.6296,51097.0
2024-08-26 12:10:00,44.2,44.25,44.17,44.23,96021.0,42.6489,42.6972,42.62,42.6779,96021.0
2024-08-26 12:20:00,44.24,44.29,44.19,44.22,74179.0,42.6875,42.7358,42.6393,42.6682,74179.0
2024-08-26 12:30:00,44.22,44.27,44.21,44.24,41768.0,42.6682,42.7165,42.6586,42.6875,41768.0
2024-08-26 12:40:00,44.25,44.27,44.23,44.25,82445.0,42.6972,42.7165,42.6779,42.6972,82445.0
2024-08-26 12:50:00,44.25,44.31,44.24,44.27,172650.0,42.6972,42.7551,42.6875,42.7165,172650.0
2024-08-26 13:00:00,44.27,44.33,44.24,44.29,137374.0,42.7165,42.7743,42.6875,42.7358,137374.0
2024-08-26 13:10:00,44.27,44.3,44.22,44.3,166244.0,42.7165,42.7454,42.6682,42.7454,166244.0
2024-08-26 13:20:00,44.29,44.3,44.24,44.27,106334.0,42.7358,42.7454,42.6875,42.7165,106334.0
2024-08-26 13:30:00,44.27,44.28,44.17,44.17,316806.0,42.7165,42.7261,42.62,42.62,316806.0
2024-08-26 13:40:00,44.17,44.22,44.11,44.19,190973.0,42.62,42.6682,42.5621,42.6393,190973.0
2024-08-26 13:50:00,44.19,44.2,44.14,44.2,360110.0,42.6393,42.6489,42.591,42.6489,360110.0
2024-08-26 14:00:00,44.2,44.27,44.19,44.25,130053.0,42.6489,42.7165,42.6393,42.6972,130053.0
2024-08-26 14:10:00,44.25,44.27,44.22,44.24,56594.0,42.6972,42.7165,42.6682,42.6875,56594.0
2024-08-26 14:20:00,44.25,44.32,44.25,44.31,107589.0,42.6972,42.7647,42.6972,42.7551,107589.0
2024-08-26 14:30:00,44.31,44.35,44.29,44.3,101864.0,42.7551,42.7936,42.7358,42.7454,101864.0
2024-08-26 14:40:00,44.3,44.31,44.23,44.24,106254.0,42.7454,42.7551,42.6779,42.6875,106254.0
2024-08-26 14:50:00,44.23,44.29,44.23,44.28,122677.0,42.6779,42.7358,42.6779,42.7261,122677.0
2024-08-26 15:00:00,44.27,44.3,44.24,44.27,84787.0,42.7165,42.7454,42.6875,42.7165,84787.0
2024-08-26 15:10:00,44.27,44.28,44.24,44.27,156083.0,42.7165,42.7261,42.6875,42.7165,156083.0
2024-08-26 15:20:00,44.28,44.33,44.25,44.3,446287.0,42.7261,42.7743,42.6972,42.7454,446287.0
2024-08-26 15:30:00,44.3,44.35,44.23,44.3,213069.0,42.7454,42.7936,42.6779,42.7454,213069.0
2024-08-26 15:40:00,44.3,44.35,44.27,44.3,599368.0,42.7454,42.7936,42.7165,42.7454,599368.0
2024-08-26 15:50:00,44.3,44.32,44.14,44.23,1032141.0,42.7454,42.7647,42.591,42.6779,1032141.0
2024-08-27 09:30:00,44.14,44.4,44.06,44.37,266767.0,42.591,42.8419,42.5138,42.8129,266767.0
2024-08-27 09:40:00,44.37,44.39,44.17,44.23,153045.0,42.8129,42.8322,42.62,42.6779,153045.0
2024-08-27 09:50:00,44.23,44.26,43.95,43.97,144634.0,42.6779,42.7068,42.4077,42.427,144634.0
2024-08-27 10:00:00,43.96,44.05,43.93,43.97,175834.0,42.4173,42.5042,42.3884,42.427,175834.0
2024-08-27 10:10:00,43.97,44.05,43.95,44.01,171934.0,42.427,42.5042,42.4077,42.4656,171934.0
2024-08-27 10:20:00,44.01,44.13,44.01,44.11,122346.0,42.4656,42.5814,42.4656,42.5621,122346.0
2024-08-27 10:30:00,44.1,44.14,44.05,44.12,52618.0,42.5524,42.591,42.5042,42.5717,52618.0
2024-08-27 10:40:00,44.13,44.17,44.11,44.16,52613.0,42.5814,42.62,42.5621,42.6103,52613.0
2024-08-27 10:50:00,44.15,44.27,44.14,44.21,72684.0,42.6007,42.7165,42.591,42.6586,72684.0
2024-08-27 11:00:00,44.2,44.21,44.09,44.11,67477.0,42.6489,42.6586,42.5428,42.5621,67477.0
2024-08-27 11:10:00,44.11,44.11,43.99,44.0,86469.0,42.5621,42.5621,42.4463,42.4559,86469.0
2024-08-27 11:20:00,44.0,44.03,43.97,44.0,30506.0,42.4559,42.4849,42.427,42.4559,30506.0
2024-08-27 11:30:00,44.0,44.03,43.97,44.01,41652.0,42.4559,42.4849,42.427,42.4656,41652.0
2024-08-27 11:40:00,44.01,44.01,43.89,43.9,111436.0,42.4656,42.4656,42.3498,42.3594,111436.0
2024-08-27 11:50:00,43.91,43.92,43.8,43.86,168597.0,42.3691,42.3787,42.2629,42.3208,168597.0
2024-08-27 12:00:00,43.85,43.85,43.75,43.76,47646.0,42.3112,42.3112,42.2147,42.2244,47646.0
2024-08-27 12:10:00,43.75,43.8,43.73,43.78,55667.0,42.2147,42.2629,42.1954,42.2436,55667.0
2024-08-27 12:20:00,43.8,43.81,43.73,43.75,59941.0,42.2629,42.2726,42.1954,42.2147,59941.0
2024-08-27 12:30:00,43.75,43.79,43.73,43.77,42194.0,42.2147,42.2533,42.1954,42.234,42194.0
2024-08-27 12:40:00,43.77,43.81,43.74,43.8,37315.0,42.234,42.2726,42.2051,42.2629,37315.0
2024-08-27 12:50:00,43.81,43.83,43.74,43.75,63188.0,42.2726,42.2919,42.2051,42.2147,63188.0
2024-08-27 13:00:00,43.76,43.81,43.75,43.79,62765.0,42.2244,42.2726,42.2147,42.2533,62765.0
2024-08-27 13:10:00,43.79,43.79,43.71,43.75,68288.0,42.2533,42.2533,42.1761,42.2147,68288.0
2024-08-27 13:20:00,43.75,43.78,43.74,43.77,68395.0,42.2147,42.2436,42.2051,42.234,68395.0
2024-08-27 13:30:00,43.77,43.81,43.74,43.78,68448.0,42.234,42.2726,42.2051,42.2436,68448.0
2024-08-27 13:40:00,43.79,43.8,43.76,43.78,40632.0,42.2533,42.2629,42.2244,42.2436,40632.0
2024-08-27 13:50:00,43.79,43.79,43.71,43.75,49495.0,42.2533,42.2533,42.1761,42.2147,49495.0
2024-08-27 14:00:00,43.75,43.75,43.69,43.73,60382.0,42.2147,42.2147,42.1568,42.1954,60382.0
2024-08-27 14:10:00,43.73,43.78,43.72,43.73,71340.0,42.1954,42.2436,42.1858,42.1954,71340.0
2024-08-27 14:20:00,43.73,43.75,43.69,43.72,50836.0,42.1954,42.2147,42.1568,42.1858,50836.0
2024-08-27 14:30:00,43.72,43.74,43.69,43.73,74850.0,42.1858,42.2051,42.1568,42.1954,74850.0
2024-08-27 14:40:00,43.73,43.75,43.7,43.75,71138.0,42.1954,42.2147,42.1665,42.2147,71138.0
2024-08-27 14:50:00,43.75,43.77,43.69,43.69,72094.0,42.2147,42.234,42.1568,42.1568,72094.0
2024-08-27 15:00:00,43.7,43.77,43.68,43.76,73388.0,42.1665,42.234,42.1472,42.2244,73388.0
2024-08-27 15:10:00,43.76,43.8,43.74,43.76,66520.0,42.2244,42.2629,42.2051,42.2244,66520.0
2024-08-27 15:20:00,43.77,43.81,43.74,43.8,107288.0,42.234,42.2726,42.2051,42.2629,107288.0
2024-08-27 15:30:00,43.8,43.82,43.73,43.74,144625.0,42.2629,42.2822,42.1954,42.2051,144625.0
2024-08-27 15:40:00,43.74,43.84,43.74,43.83,257360.0,42.2051,42.3015,42.2051,42.2919,257360.0
2024-08-27 15:50:00,43.82,43.98,43.79,43.95,930247.0,42.2822,42.4366,42.2533,42.4077,930247.0
2024-08-28 09:30:00,43.8,44.08,43.75,43.84,138096.0,42.2629,42.5331,42.2147,42.3015,138096.0
2024-08-28 09:40:00,43.84,44.08,43.75,44.03,69961.0,42.3015,42.5331,42.2147,42.4849,69961.0
2024-08-28 09:50:00,44.07,44.09,43.99,44.0,92025.0,42.5235,42.5428,42.4463,42.4559,92025.0
2024-08-28 10:00:00,44.0,44.02,43.89,43.91,68749.0,42.4559,42.4752,42.3498,42.3691,68749.0
2024-08-28 10:10:00,43.91,43.93,43.81,43.88,83810.0,42.3691,42.3884,42.2726,42.3401,83810.0
2024-08-28 10:20:00,43.88,43.91,43.79,43.8,64072.0,42.3401,42.3691,42.2533,42.2629,64072.0
2024-08-28 10:30:00,43.79,44.02,43.79,44.02,146602.0,42.2533,42.4752,42.2533,42.4752,146602.0
2024-08-28 10:40:00,44.03,44.08,43.98,44.06,65257.0,42.4849,42.5331,42.4366,42.5138,65257.0
2024-08-28 10:50:00,44.07,44.11,44.02,44.09,55864.0,42.5235,42.5621,42.4752,42.5428,55864.0
2024-08-28 11:00:00,44.09,44.18,44.06,44.12,68417.0,42.5428,42.6296,42.5138,42.5717,68417.0
2024-08-28 11:10:00,44.11,44.19,44.02,44.04,77766.0,42.5621,42.6393,42.4752,42.4945,77766.0
2024-08-28 11:20:00,44.04,44.09,44.01,44.06,28765.0,42.4945,42.5428,42.4656,42.5138,28765.0
2024-08-28 11:30:00,44.05,44.09,43.97,44.06,128882.0,42.5042,42.5428,42.427,42.5138,128882.0
2024-08-28 11:40:00,44.05,44.06,43.99,43.99,58603.0,42.5042,42.5138,42.4463,42.4463,58603.0
2024-08-28 11:50:00,43.98,44.04,43.98,44.0,37487.0,42.4366,42.4945,42.4366,42.4559,37487.0
2024-08-28 12:00:00,44.0,44.03,43.95,43.96,38320.0,42.4559,42.4849,42.4077,42.4173,38320.0
2024-08-28 12:10:00,43.94,43.94,43.87,43.88,29000.0,42.398,42.398,42.3305,42.3401,29000.0
2024-08-28 12:20:00,43.88,43.88,43.78,43.83,30698.0,42.3401,42.3401,42.2436,42.2919,30698.0
2024-08-28 12:30:00,43.83,43.83,43.78,43.83,38443.0,42.2919,42.2919,42.2436,42.2919,38443.0
2024-08-28 12:40:00,43.82,43.83,43.78,43.82,50087.0,42.2822,42.2919,42.2436,42.2822,50087.0
2024-08-28 12:50:00,43.81,43.89,43.8,43.84,36339.0,42.2726,42.3498,42.2629,42.3015,36339.0
2024-08-28 13:00:00,43.84,43.87,43.82,43.84,23184.0,42.3015,42.3305,42.2822,42.3015,23184.0
2024-08-28 13:10:00,43.84,43.88,43.8,43.82,37073.0,42.3015,42.3401,42.2629,42.2822,37073.0
2024-08-28 13:20:00,43.81,43.84,43.77,43.84,40638.0,42.2726,42.3015,42.234,42.3015,40638.0
2024-08-28 13:30:00,43.84,43.86,43.8,43.8,34269.0,42.3015,42.3208,42.2629,42.2629,34269.0
2024-08-28 13:40:00,43.81,43.82,43.77,43.78,30527.0,42.2726,42.2822,42.234,42.2436,30527.0
2024-08-28 13:50:00,43.77,43.81,43.75,43.76,47222.0,42.234,42.2726,42.2147,42.2244,47222.0
2024-08-28 14:00:00,43.76,43.79,43.7,43.75,86677.0,42.2244,42.2533,42.1665,42.2147,86677.0
2024-08-28 14:10:00,43.76,43.76,43.67,43.69,48810.0,42.2244,42.2244,42.1375,42.1568,48810.0
2024-08-28 14:20:00,43.69,43.71,43.66,43.68,45207.0,42.1568,42.1761,42.1279,42.1472,45207.0
2024-08-28 14:30:00,43.69,43.73,43.66,43.72,39319.0,42.1568,42.1954,42.1279,42.1858,39319.0
2024-08-28 14:40:00,43.73,43.79,43.71,43.75,50021.0,42.1954,42.2533,42.1761,42.2147,50021.0
2024-08-28 14:50:00,43.75,43.87,43.75,43.86,70734.0,42.2147,42.3305,42.2147,42.3208,70734.0
2024-08-28 15:00:00,43.86,43.93,43.81,43.84,41485.0,42.3208,42.3884,42.2726,42.3015,41485.0
2024-08-28 15:10:00,43.84,43.88,43.81,43.88,48079.0,42.3015,42.3401,42.2726,42.3401,48079.0
2024-08-28 15:20:00,43.88,43.94,43.87,43.93,70837.0,42.3401,42.398,42.3305,42.3884,70837.0
2024-08-28 15:30:00,43.92,43.94,43.88,43.9,341415.0,42.3787,42.398,42.3401,42.3594,341415.0
2024-08-28 15:40:00,43.9,43.98,43.89,43.91,100664.0,42.3594,42.4366,42.3498,42.3691,100664.0
2024-08-28 15:50:00,43.92,44.02,43.87,43.94,478160.0,42.3787,42.4752,42.3305,42.398,478160.0
2024-08-29 09:30:00,44.16,44.22,43.71,43.75,141722.0,42.6103,42.6682,42.1761,42.2147,141722.0
2024-08-29 09:40:00,43.76,43.9,43.62,43.63,44261.0,42.2244,42.3594,42.0893,42.0989,44261.0
2024-08-29 09:50:00,43.62,43.75,43.57,43.69,85546.0,42.0893,42.2147,42.041,42.1568,85546.0
2024-08-29 10:00:00,43.72,43.99,43.7,43.98,52515.0,42.1858,42.4463,42.1665,42.4366,52515.0
2024-08-29 10:10:00,43.99,44.17,43.96,44.16,100863.0,42.4463,42.62,42.4173,42.6103,100863.0
2024-08-29 10:20:00,44.15,44.17,44.08,44.15,34096.0,42.6007,42.62,42.5331,42.6007,34096.0
2024-08-29 10:30:00,44.14,44.14,44.01,44.08,33537.0,42.591,42.591,42.4656,42.5331,33537.0
2024-08-29 10:40:00,44.06,44.09,43.86,43.88,73126.0,42.5138,42.5428,42.3208,42.3401,73126.0
2024-08-29 10:50:00,43.89,43.95,43.85,43.92,29161.0,42.3498,42.4077,42.3112,42.3787,29161.0
2024-08-29 11:00:00,43.95,43.95,43.84,43.85,20256.0,42.4077,42.4077,42.3015,42.3112,20256.0
2024-08-29 11:10:00,43.85,43.96,43.83,43.9,27326.0,42.3112,42.4173,42.2919,42.3594,27326.0
2024-08-29 11:20:00,43.9,43.96,43.89,43.95,31705.0,42.3594,42.4173,42.3498,42.4077,31705.0
2024-08-29 11:30:00,43.95,44.04,43.95,44.03,59290.0,42.4077,42.4945,42.4077,42.4849,59290.0
2024-08-29 11:40:00,44.02,44.05,43.95,44.05,29573.0,42.4752,42.5042,42.4077,42.5042,29573.0
2024-08-29 11:50:00,44.05,44.13,44.03,44.1,54056.0,42.5042,42.5814,42.4849,42.5524,54056.0
2024-08-29 12:00:00,44.11,44.18,44.08,44.15,48111.0,42.5621,42.6296,42.5331,42.6007,48111.0
2024-08-29 12:10:00,44.15,44.2,44.13,44.15,74863.0,42.6007,42.6489,42.5814,42.6007,74863.0
2024-08-29 12:20:00,44.13,44.21,44.12,44.2,39603.0,42.5814,42.6586,42.5717,42.6489,39603.0
2024-08-29 12:30:00,44.21,44.21,44.13,44.15,22534.0,42.6586,42.6586,42.5814,42.6007,22534.0
2024-08-29 12:40:00,44.16,44.19,44.12,44.14,28956.0,42.6103,42.6393,42.5717,42.591,28956.0
2024-08-29 12:50:00,44.14,44.18,44.13,44.16,26963.0,42.591,42.6296,42.5814,42.6103,26963.0
2024-08-29 13:00:00,44.16,44.17,44.1,44.12,29331.0,42.6103,42.62,42.5524,42.5717,29331.0
2024-08-29 13:10:00,44.12,44.14,44.1,44.12,20670.0,42.5717,42.591,42.5524,42.5717,20670.0
2024-08-29 13:20:00,44.13,44.18,44.09,44.16,49649.0,42.5814,42.6296,42.5428,42.6103,49649.0
2024-08-29 13:30:00,44.16,44.21,44.15,44.16,47675.0,42.6103,42.6586,42.6007,42.6103,47675.0
2024-08-29 13:40:00,44.17,44.23,44.16,44.22,25575.0,42.62,42.6779,42.6103,42.6682,25575.0
2024-08-29 13:50:00,44.22,44.29,44.21,44.25,32372.0,42.6682,42.7358,42.6586,42.6972,32372.0
2024-08-29 14:00:00,44.25,44.27,44.19,44.25,84342.0,42.6972,42.7165,42.6393,42.6972,84342.0
2024-08-29 14:10:00,44.26,44.28,44.21,44.21,38366.0,42.7068,42.7261,42.6586,42.6586,38366.0
2024-08-29 14:20:00,44.21,44.22,44.14,44.16,56040.0,42.6586,42.6682,42.591,42.6103,56040.0
2024-08-29 14:30:00,44.16,44.18,43.96,43.99,50220.0,42.6103,42.6296,42.4173,42.4463,50220.0
2024-08-29 14:40:00,43.98,44.02,43.91,43.98,52963.0,42.4366,42.4752,42.3691,42.4366,52963.0
2024-08-29 14:50:00,43.97,44.0,43.88,43.99,68485.0,42.427,42.4559,42.3401,42.4463,68485.0
2024-08-29 15:00:00,43.98,44.02,43.93,44.02,59321.0,42.4366,42.4752,42.3884,42.4752,59321.0
2024-08-29 15:10:00,44.02,44.1,43.97,44.09,81336.0,42.4752,42.5524,42.427,42.5428,81336.0
2024-08-29 15:20:00,44.11,44.12,44.0,44.08,65082.0,42.5621,42.5717,42.4559,42.5331,65082.0
2024-08-29 15:30:00,44.08,44.11,44.03,44.05,76741.0,42.5331,42.5621,42.4849,42.5042,76741.0
2024-08-29 15:40:00,44.05,44.06,43.92,44.02,214380.0,42.5042,42.5138,42.3787,42.4752,214380.0
2024-08-29 15:50:00,44.02,44.03,43.86,43.9,330844.0,42.4752,42.4849,42.3208,42.3594,330844.0
2024-08-30 09:30:00,44.11,44.35,44.09,44.33,122275.0,42.5621,42.7936,42.5428,42.7743,122275.0
2024-08-30 09:40:00,44.33,44.33,44.1,44.1,56196.0,42.7743,42.7743,42.5524,42.5524,56196.0
2024-08-30 09:50:00,44.1,44.25,44.08,44.25,67886.0,42.5524,42.6972,42.5331,42.6972,67886.0
2024-08-30 10:00:00,44.26,44.37,44.22,44.33,92574.0,42.7068,42.8129,42.6682,42.7743,92574.0
2024-08-30 10:10:00,44.33,44.38,44.29,44.35,94734.0,42.7743,42.8226,42.7358,42.7936,94734.0
2024-08-30 10:20:00,44.35,44.39,44.29,44.39,42777.0,42.7936,42.8322,42.7358,42.8322,42777.0
2024-08-30 10:30:00,44.39,44.5,44.37,44.48,106994.0,42.8322,42.9384,42.8129,42.9191,106994.0
2024-08-30 10:40:00,44.48,44.48,44.32,44.36,65221.0,42.9191,42.9191,42.7647,42.8033,65221.0
2024-08-30 10:50:00,44.36,44.39,44.32,44.33,73264.0,42.8033,42.8322,42.7647,42.7743,73264.0
2024-08-30 11:00:00,44.33,44.43,44.32,44.37,44794.0,42.7743,42.8708,42.7647,42.8129,44794.0
2024-08-30 11:10:00,44.37,44.41,44.31,44.32,87906.0,42.8129,42.8515,42.7551,42.7647,87906.0
2024-08-30 11:20:00,44.32,44.33,44.27,44.3,122740.0,42.7647,42.7743,42.7165,42.7454,122740.0
2024-08-30 11:30:00,44.3,44.32,44.11,44.12,73658.0,42.7454,42.7647,42.5621,42.5717,73658.0
2024-08-30 11:40:00,44.12,44.23,44.11,44.19,48699.0,42.5717,42.6779,42.5621,42.6393,48699.0
2024-08-30 11:50:00,44.19,44.24,44.16,44.19,48923.0,42.6393,42.6875,42.6103,42.6393,48923.0
2024-08-30 12:00:00,44.18,44.24,44.13,44.24,31573.0,42.6296,42.6875,42.5814,42.6875,31573.0
2024-08-30 12:10:00,44.23,44.27,44.21,44.22,40337.0,42.6779,42.7165,42.6586,42.6682,40337.0
2024-08-30 12:20:00,44.21,44.23,44.11,44.13,28650.0,42.6586,42.6779,42.5621,42.5814,28650.0
2024-08-30 12:30:00,44.12,44.13,44.06,44.09,74482.0,42.5717,42.5814,42.5138,42.5428,74482.0
2024-08-30 12:40:00,44.08,44.15,44.08,44.14,45997.0,42.5331,42.6007,42.5331,42.591,45997.0
2024-08-30 12:50:00,44.14,44.24,44.12,44.22,42410.0,42.591,42.6875,42.5717,42.6682,42410.0
2024-08-30 13:00:00,44.21,44.24,44.15,44.16,23732.0,42.6586,42.6875,42.6007,42.6103,23732.0
2024-08-30 13:10:00,44.16,44.18,44.12,44.14,29100.0,42.6103,42.6296,42.5717,42.591,29100.0
2024-08-30 13:20:00,44.14,44.16,44.09,44.12,27659.0,42.591,42.6103,42.5428,42.5717,27659.0
2024-08-30 13:30:00,44.11,44.17,44.08,44.14,68019.0,42.5621,42.62,42.5331,42.591,68019.0
2024-08-30 13:40:00,44.13,44.15,44.11,44.12,49682.0,42.5814,42.6007,42.5621,42.5717,49682.0
2024-08-30 13:50:00,44.13,44.15,44.12,44.13,27938.0,42.5814,42.6007,42.5717,42.5814,27938.0
2024-08-30 14:00:00,44.12,44.23,44.11,44.22,62232.0,42.5717,42.6779,42.5621,42.6682,62232.0
2024-08-30 14:10:00,44.23,44.24,44.19,44.21,66449.0,42.6779,42.6875,42.6393,42.6586,66449.0
2024-08-30 14:20:00,44.2,44.26,44.19,44.2,60038.0,42.6489,42.7068,42.6393,42.6489,60038.0
2024-08-30 14:30:00,44.2,44.25,44.18,44.25,34968.0,42.6489,42.6972,42.6296,42.6972,34968.0
2024-08-30 14:40:00,44.24,44.28,44.22,44.26,39252.0,42.6875,42.7261,42.6682,42.7068,39252.0
2024-08-30 14:50:00,44.27,44.3,44.23,44.27,45205.0,42.7165,42.7454,42.6779,42.7165,45205.0
2024-08-30 15:00:00,44.26,44.28,44.24,44.25,49948.0,42.7068,42.7261,42.6875,42.6972,49948.0
2024-08-30 15:10:00,44.26,44.28,44.19,44.26,75562.0,42.7068,42.7261,42.6393,42.7068,75562.0
2024-08-30 15:20:00,44.26,44.36,44.25,44.33,61212.0,42.7068,42.8033,42.6972,42.7743,61212.0
2024-08-30 15:30:00,44.34,44.37,44.29,44.34,84131.0,42.784,42.8129,42.7358,42.784,84131.0
2024-08-30 15:40:00,44.34,44.38,44.32,44.34,133931.0,42.784,42.8226,42.7647,42.784,133931.0
2024-08-30 15:50:00,44.35,44.5,44.34,44.45,618919.0,42.7936,42.9384,42.784,42.8901,618919.0
2024-09-03 09:30:00,44.09,44.75,44.09,44.58,354166.0,42.5428,43.1796,42.5428,43.0156,354166.0
2024-09-03 09:40:00,44.58,44.72,44.52,44.61,221921.0,43.0156,43.1507,42.9577,43.0445,221921.0
2024-09-03 09:50:00,44.6,44.62,44.38,44.58,140845.0,43.0349,43.0542,42.8226,43.0156,140845.0
2024-09-03 10:00:00,44.59,44.62,44.18,44.29,113969.0,43.0252,43.0542,42.6296,42.7358,113969.0
2024-09-03 10:10:00,44.3,44.31,44.19,44.19,135865.0,42.7454,42.7551,42.6393,42.6393,135865.0
2024-09-03 10:20:00,44.2,44.27,44.11,44.16,134603.0,42.6489,42.7165,42.5621,42.6103,134603.0
2024-09-03 10:30:00,44.16,44.19,44.06,44.14,98379.0,42.6103,42.6393,42.5138,42.591,98379.0
2024-09-03 10:40:00,44.14,44.2,44.09,44.16,69047.0,42.591,42.6489,42.5428,42.6103,69047.0
2024-09-03 10:50:00,44.16,44.31,44.14,44.3,60015.0,42.6103,42.7551,42.591,42.7454,60015.0
2024-09-03 11:00:00,44.32,44.58,44.31,44.55,97060.0,42.7647,43.0156,42.7551,42.9866,97060.0
2024-09-03 11:10:00,44.54,44.61,44.52,44.56,57811.0,42.977,43.0445,42.9577,42.9963,57811.0
2024-09-03 11:20:00,44.57,44.7,44.56,44.66,85166.0,43.0059,43.1314,42.9963,43.0928,85166.0
2024-09-03 11:30:00,44.66,44.68,44.59,44.62,62963.0,43.0928,43.1121,43.0252,43.0542,62963.0
2024-09-03 11:40:00,44.62,44.7,44.6,44.66,75582.0,43.0542,43.1314,43.0349,43.0928,75582.0
2024-09-03 11:50:00,44.66,44.75,44.63,44.73,148426.0,43.0928,43.1796,43.0638,43.1603,148426.0
2024-09-03 12:00:00,44.73,44.76,44.69,44.74,152066.0,43.1603,43.1893,43.1217,43.17,152066.0
2024-09-03 12:10:00,44.75,44.76,44.64,44.71,73518.0,43.1796,43.1893,43.0735,43.141,73518.0
2024-09-03 12:20:00,44.71,44.73,44.63,44.68,52691.0,43.141,43.1603,43.0638,43.1121,52691.0
2024-09-03 12:30:00,44.67,44.68,44.61,44.65,75769.0,43.1024,43.1121,43.0445,43.0831,75769.0
2024-09-03 12:40:00,44.66,44.66,44.59,44.59,61510.0,43.0928,43.0928,43.0252,43.0252,61510.0
2024-09-03 12:50:00,44.6,44.64,44.6,44.61,31588.0,43.0349,43.0735,43.0349,43.0445,31588.0
2024-09-03 13:00:00,44.6,44.64,44.57,44.62,47941.0,43.0349,43.0735,43.0059,43.0542,47941.0
2024-09-03 13:10:00,44.62,44.62,44.52,44.59,77946.0,43.0542,43.0542,42.9577,43.0252,77946.0
2024-09-03 13:20:00,44.59,44.63,44.56,44.63,41317.0,43.0252,43.0638,42.9963,43.0638,41317.0
2024-09-03 13:30:00,44.62,44.63,44.53,44.58,85962.0,43.0542,43.0638,42.9673,43.0156,85962.0
2024-09-03 13:40:00,44.58,44.59,44.52,44.54,68092.0,43.0156,43.0252,42.9577,42.977,68092.0
2024-09-03 13:50:00,44.54,44.56,44.46,44.49,114537.0,42.977,42.9963,42.8998,42.9287,114537.0
2024-09-03 14:00:00,44.48,44.54,44.45,44.49,81446.0,42.9191,42.977,42.8901,42.9287,81446.0
2024-09-03 14:10:00,44.48,44.54,44.47,44.49,62885.0,42.9191,42.977,42.9094,42.9287,62885.0
2024-09-03 14:20:00,44.5,44.52,44.47,44.48,51654.0,42.9384,42.9577,42.9094,42.9191,51654.0
2024-09-03 14:30:00,44.48,44.52,44.45,44.46,66639.0,42.9191,42.9577,42.8901,42.8998,66639.0
2024-09-03 14:40:00,44.46,44.49,44.4,44.41,93585.0,42.8998,42.9287,42.8419,42.8515,93585.0
2024-09-03 14:50:00,44.42,44.43,44.3,44.31,84945.0,42.8612,42.8708,42.7454,42.7551,84945.0
2024-09-03 15:00:00,44.32,44.33,44.27,44.3,56750.0,42.7647,42.7743,42.7165,42.7454,56750.0
2024-09-03 15:10:00,44.29,44.35,44.28,44.34,196673.0,42.7358,42.7936,42.7261,42.784,196673.0
2024-09-03 15:20:00,44.34,44.37,44.3,44.33,322853.0,42.784,42.8129,42.7454,42.7743,322853.0
2024-09-03 15:30:00,44.33,44.4,44.18,44.2,151478.0,42.7743,42.8419,42.6296,42.6489,151478.0
2024-09-03 15:40:00,44.21,44.22,44.1,44.21,222840.0,42.6586,42.6682,42.5524,42.6586,222840.0
2024-09-03 15:50:00,44.19,44.25,44.12,44.25,688846.0,42.6393,42.6972,42.5717,42.6972,688846.0
2024-09-04 09:30:00,44.14,44.44,43.85,44.38,325579.0,42.591,42.8805,42.3112,42.8226,325579.0
2024-09-04 09:40:00,44.38,44.47,44.33,44.34,106919.0,42.8226,42.9094,42.7743,42.784,106919.0
2024-09-04 09:50:00,44.33,44.5,44.33,44.48,62659.0,42.7743,42.9384,42.7743,42.9191,62659.0
2024-09-04 10:00:00,44.48,44.48,44.15,44.27,105891.0,42.9191,42.9191,42.6007,42.7165,105891.0
2024-09-04 10:10:00,44.27,44.33,44.22,44.28,44417.0,42.7165,42.7743,42.6682,42.7261,44417.0
2024-09-04 10:20:00,44.28,44.29,44.16,44.26,50256.0,42.7261,42.7358,42.6103,42.7068,50256.0
2024-09-04 10:30:00,44.26,44.31,44.15,44.27,77034.0,42.7068,42.7551,42.6007,42.7165,77034.0
2024-09-04 10:40:00,44.27,44.34,44.21,44.3,50099.0,42.7165,42.784,42.6586,42.7454,50099.0
2024-09-04 10:50:00,44.3,44.43,44.28,44.41,62402.0,42.7454,42.8708,42.7261,42.8515,62402.0
2024-09-04 11:00:00,44.42,44.43,44.3,44.31,41586.0,42.8612,42.8708,42.7454,42.7551,41586.0
2024-09-04 11:10:00,44.3,44.32,44.2,44.23,29010.0,42.7454,42.7647,42.6489,42.6779,29010.0
2024-09-04 11:20:00,44.23,44.24,44.14,44.15,26469.0,42.6779,42.6875,42.591,42.6007,26469.0
2024-09-04 11:30:00,44.15,44.15,44.02,44.04,31910.0,42.6007,42.6007,42.4752,42.4945,31910.0
2024-09-04 11:40:00,44.04,44.11,44.0,44.02,54263.0,42.4945,42.5621,42.4559,42.4752,54263.0
2024-09-04 11:50:00,44.02,44.05,43.98,44.02,45361.0,42.4752,42.5042,42.4366,42.4752,45361.0
2024-09-04 12:00:00,44.02,44.03,43.96,44.02,42887.0,42.4752,42.4849,42.4173,42.4752,42887.0
2024-09-04 12:10:00,44.02,44.05,43.96,43.97,42937.0,42.4752,42.5042,42.4173,42.427,42937.0
2024-09-04 12:20:00,43.96,44.07,43.94,44.02,34635.0,42.4173,42.5235,42.398,42.4752,34635.0
2024-09-04 12:30:00,44.02,44.08,44.02,44.03,79371.0,42.4752,42.5331,42.4752,42.4849,79371.0
2024-09-04 12:40:00,44.02,44.02,43.92,44.0,49666.0,42.4752,42.4752,42.3787,42.4559,49666.0
2024-09-04 12:50:00,43.99,44.02,43.96,43.96,24549.0,42.4463,42.4752,42.4173,42.4173,24549.0
2024-09-04 13:00:00,43.96,43.96,43.89,43.95,53523.0,42.4173,42.4173,42.3498,42.4077,53523.0
2024-09-04 13:10:00,43.95,43.95,43.89,43.89,42313.0,42.4077,42.4077,42.3498,42.3498,42313.0
2024-09-04 13:20:00,43.89,43.92,43.81,43.83,25100.0,42.3498,42.3787,42.2726,42.2919,25100.0
2024-09-04 13:30:00,43.83,43.83,43.76,43.8,36926.0,42.2919,42.2919,42.2244,42.2629,36926.0
2024-09-04 13:40:00,43.8,43.82,43.73,43.75,51387.0,42.2629,42.2822,42.1954,42.2147,51387.0
2024-09-04 13:50:00,43.75,43.76,43.62,43.63,83716.0,42.2147,42.2244,42.0893,42.0989,83716.0
2024-09-04 14:00:00,43.63,43.64,43.54,43.58,58930.0,42.0989,42.1086,42.0121,42.0507,58930.0
2024-09-04 14:10:00,43.59,43.67,43.55,43.63,45364.0,42.0603,42.1375,42.0217,42.0989,45364.0
2024-09-04 14:20:00,43.63,43.7,43.62,43.7,54093.0,42.0989,42.1665,42.0893,42.1665,54093.0
2024-09-04 14:30:00,43.69,43.69,43.52,43.52,82087.0,42.1568,42.1568,41.9928,41.9928,82087.0
2024-09-04 14:40:00,43.51,43.58,43.51,43.57,108243.0,41.9831,42.0507,41.9831,42.041,108243.0
2024-09-04 14:50:00,43.58,43.58,43.46,43.47,95354.0,42.0507,42.0507,41.9349,41.9445,95354.0
2024-09-04 15:00:00,43.47,43.47,43.4,43.46,61169.0,41.9445,41.9445,41.877,41.9349,61169.0
2024-09-04 15:10:00,43.45,43.45,43.27,43.3,335530.0,41.9252,41.9252,41.7515,41.7805,335530.0
2024-09-04 15:20:00,43.3,43.38,43.29,43.35,199145.0,41.7805,41.8577,41.7708,41.8287,199145.0
2024-09-04 15:30:00,43.34,43.37,43.26,43.37,144263.0,41.8191,41.848,41.7419,41.848,144263.0
2024-09-04 15:40:00,43.36,43.5,43.34,43.43,324757.0,41.8384,41.9735,41.8191,41.9059,324757.0
2024-09-04 15:50:00,43.43,43.65,43.38,43.61,662606.0,41.9059,42.1182,41.8577,42.0796,662606.0
2024-09-05 09:30:00,43.97,44.03,43.43,43.45,149217.0,42.427,42.4849,41.9059,41.9252,149217.0
2024-09-05 09:40:00,43.46,43.67,43.43,43.55,65502.0,41.9349,42.1375,41.9059,42.0217,65502.0
2024-09-05 09:50:00,43.56,43.61,43.49,43.55,43219.0,42.0314,42.0796,41.9638,42.0217,43219.0
2024-09-05 10:00:00,43.57,43.77,43.56,43.73,73395.0,42.041,42.234,42.0314,42.1954,73395.0
2024-09-05 10:10:00,43.73,43.74,43.53,43.59,176982.0,42.1954,42.2051,42.0024,42.0603,176982.0
2024-09-05 10:20:00,43.6,43.67,43.58,43.59,51275.0,42.07,42.1375,42.0507,42.0603,51275.0
2024-09-05 10:30:00,43.59,43.65,43.35,43.36,54738.0,42.0603,42.1182,41.8287,41.8384,54738.0
2024-09-05 10:40:00,43.36,43.41,43.24,43.26,65414.0,41.8384,41.8866,41.7226,41.7419,65414.0
2024-09-05 10:50:00,43.24,43.35,43.22,43.29,84720.0,41.7226,41.8287,41.7033,41.7708,84720.0
2024-09-05 11:00:00,43.28,43.35,43.25,43.26,87321.0,41.7612,41.8287,41.7322,41.7419,87321.0
2024-09-05 11:10:00,43.26,43.27,43.11,43.16,251191.0,41.7419,41.7515,41.5972,41.6454,251191.0
2024-09-05 11:20:00,43.16,43.17,43.04,43.05,91164.0,41.6454,41.6551,41.5296,41.5393,91164.0
2024-09-05 11:30:00,43.05,43.15,43.05,43.13,69832.0,41.5393,41.6358,41.5393,41.6165,69832.0
2024-09-05 11:40:00,43.13,43.16,43.1,43.16,44919.0,41.6165,41.6454,41.5875,41.6454,44919.0
2024-09-05 11:50:00,43.17,43.17,43.07,43.09,44555.0,41.6551,41.6551,41.5586,41.5779,44555.0
2024-09-05 12:00:00,43.08,43.11,43.05,43.08,75923.0,41.5682,41.5972,41.5393,41.5682,75923.0
2024-09-05 12:10:00,43.08,43.09,42.99,43.04,53945.0,41.5682,41.5779,41.4814,41.5296,53945.0
2024-09-05 12:20:00,43.04,43.09,43.03,43.05,55518.0,41.5296,41.5779,41.52,41.5393,55518.0
2024-09-05 12:30:00,43.05,43.05,42.99,43.03,44547.0,41.5393,41.5393,41.4814,41.52,44547.0
2024-09-05 12:40:00,43.02,43.09,43.02,43.08,44066.0,41.5103,41.5779,41.5103,41.5682,44066.0
2024-09-05 12:50:00,43.07,43.19,43.07,43.13,47738.0,41.5586,41.6744,41.5586,41.6165,47738.0
2024-09-05 13:00:00,43.14,43.15,43.04,43.12,44758.0,41.6261,41.6358,41.5296,41.6068,44758.0
2024-09-05 13:10:00,43.12,43.2,43.1,43.19,52381.0,41.6068,41.684,41.5875,41.6744,52381.0
2024-09-05 13:20:00,43.19,43.21,43.14,43.15,74721.0,41.6744,41.6937,41.6261,41.6358,74721.0
2024-09-05 13:30:00,43.15,43.24,43.11,43.22,64021.0,41.6358,41.7226,41.5972,41.7033,64021.0
2024-09-05 13:40:00,43.23,43.35,43.22,43.31,59681.0,41.713,41.8287,41.7033,41.7901,59681.0
2024-09-05 13:50:00,43.31,43.33,43.25,43.32,32696.0,41.7901,41.8094,41.7322,41.7998,32696.0
2024-09-05 14:00:00,43.32,43.33,43.28,43.31,103816.0,41.7998,41.8094,41.7612,41.7901,103816.0
2024-09-05 14:10:00,43.31,43.32,43.26,43.3,43355.0,41.7901,41.7998,41.7419,41.7805,43355.0
2024-09-05 14:20:00,43.31,43.32,43.22,43.23,38734.0,41.7901,41.7998,41.7033,41.713,38734.0
2024-09-05 14:30:00,43.23,43.3,43.22,43.27,67309.0,41.713,41.7805,41.7033,41.7515,67309.0
2024-09-05 14:40:00,43.27,43.31,43.24,43.25,101609.0,41.7515,41.7901,41.7226,41.7322,101609.0
2024-09-05 14:50:00,43.25,43.31,43.24,43.24,114752.0,41.7322,41.7901,41.7226,41.7226,114752.0
2024-09-05 15:00:00,43.23,43.25,43.21,43.23,108126.0,41.713,41.7322,41.6937,41.713,108126.0
2024-09-05 15:10:00,43.23,43.26,43.12,43.16,173164.0,41.713,41.7419,41.6068,41.6454,173164.0
2024-09-05 15:20:00,43.16,43.18,43.12,43.18,108916.0,41.6454,41.6647,41.6068,41.6647,108916.0
2024-09-05 15:30:00,43.18,43.24,43.17,43.21,153077.0,41.6647,41.7226,41.6551,41.6937,153077.0
2024-09-05 15:40:00,43.2,43.2,43.05,43.12,158991.0,41.684,41.684,41.5393,41.6068,158991.0
2024-09-05 15:50:00,43.13,43.14,43.05,43.14,574223.0,41.6165,41.6261,41.5393,41.6261,574223.0
2024-09-06 09:30:00,43.2,43.53,43.1,43.42,135805.0,41.684,42.0024,41.5875,41.8963,135805.0
2024-09-06 09:40:00,43.41,43.55,43.39,43.46,37971.0,41.8866,42.0217,41.8673,41.9349,37971.0
2024-09-06 09:50:00,43.45,43.5,43.31,43.36,27158.0,41.9252,41.9735,41.7901,41.8384,27158.0
2024-09-06 10:00:00,43.37,43.4,43.13,43.19,54435.0,41.848,41.877,41.6165,41.6744,54435.0
2024-09-06 10:10:00,43.17,43.25,43.05,43.09,37394.0,41.6551,41.7322,41.5393,41.5779,37394.0
2024-09-06 10:20:00,43.09,43.13,42.82,42.84,28749.0,41.5779,41.6165,41.3173,41.3366,28749.0
2024-09-06 10:30:00,42.87,43.0,42.79,42.85,50258.0,41.3656,41.491,41.2884,41.3463,50258.0
2024-09-06 10:40:00,42.87,42.87,42.64,42.72,48343.0,41.3656,41.3656,41.1437,41.2208,48343.0
2024-09-06 10:50:00,42.72,42.72,42.51,42.57,99286.0,41.2208,41.2208,41.0182,41.0761,99286.0
2024-09-06 11:00:00,42.58,42.93,42.56,42.62,88699.0,41.0858,41.4235,41.0665,41.1244,88699.0
2024-09-06 11:10:00,42.62,42.67,42.39,42.43,55364.0,41.1244,41.1726,40.9024,40.941,55364.0
2024-09-06 11:20:00,42.43,42.47,42.26,42.33,87359.0,40.941,40.9796,40.777,40.8445,87359.0
2024-09-06 11:30:00,42.33,42.42,42.26,42.3,69073.0,40.8445,40.9314,40.777,40.8156,69073.0
2024-09-06 11:40:00,42.29,42.32,42.18,42.32,42792.0,40.8059,40.8349,40.6998,40.8349,42792.0
2024-09-06 11:50:00,42.32,42.39,42.24,42.37,485487.0,40.8349,40.9024,40.7577,40.8831,485487.0
2024-09-06 12:00:00,42.36,42.45,42.34,42.38,324204.0,40.8735,40.9603,40.8542,40.8928,324204.0
2024-09-06 12:10:00,42.38,42.39,42.22,42.22,1035316.0,40.8928,40.9024,40.7384,40.7384,1035316.0
2024-09-06 12:20:00,42.24,42.35,42.21,42.26,1150571.0,40.7577,40.8638,40.7287,40.777,1150571.0
2024-09-06 12:30:00,42.25,42.33,42.18,42.25,139146.0,40.7673,40.8445,40.6998,40.7673,139146.0
2024-09-06 12:40:00,42.24,42.38,42.13,42.13,30281.0,40.7577,40.8928,40.6516,40.6516,30281.0
2024-09-06 12:50:00,42.14,42.16,42.04,42.15,240459.0,40.6612,40.6805,40.5647,40.6709,240459.0
2024-09-06 13:00:00,42.15,42.19,42.09,42.18,36811.0,40.6709,40.7094,40.613,40.6998,36811.0
2024-09-06 13:10:00,42.18,42.22,42.14,42.19,50920.0,40.6998,40.7384,40.6612,40.7094,50920.0
2024-09-06 13:20:00,42.19,42.26,42.16,42.18,41429.0,40.7094,40.777,40.6805,40.6998,41429.0
2024-09-06 13:30:00,42.17,42.17,42.07,42.1,60738.0,40.6901,40.6901,40.5937,40.6226,60738.0
2024-09-06 13:40:00,42.09,42.14,42.07,42.1,117645.0,40.613,40.6612,40.5937,40.6226,117645.0
2024-09-06 13:50:00,42.11,42.15,42.03,42.11,89630.0,40.6323,40.6709,40.5551,40.6323,89630.0
2024-09-06 14:00:00,42.11,42.13,42.04,42.07,38702.0,40.6323,40.6516,40.5647,40.5937,38702.0
2024-09-06 14:10:00,42.08,42.13,41.94,41.96,52416.0,40.6033,40.6516,40.4682,40.4875,52416.0
2024-09-06 14:20:00,41.96,41.98,41.88,41.9,36668.0,40.4875,40.5068,40.4103,40.4296,36668.0
2024-09-06 14:30:00,41.9,41.94,41.81,41.87,74613.0,40.4296,40.4682,40.3428,40.4007,74613.0
2024-09-06 14:40:00,41.88,41.91,41.82,41.88,32354.0,40.4103,40.4393,40.3524,40.4103,32354.0
2024-09-06 14:50:00,41.88,41.98,41.84,41.98,78781.0,40.4103,40.5068,40.3717,40.5068,78781.0
2024-09-06 15:00:00,41.97,42.03,41.97,42.02,73798.0,40.4972,40.5551,40.4972,40.5454,73798.0
2024-09-06 15:10:00,42.02,42.05,41.97,42.02,68826.0,40.5454,40.5744,40.4972,40.5454,68826.0
2024-09-06 15:20:00,42.02,42.09,42.0,42.0,114701.0,40.5454,40.613,40.5261,40.5261,114701.0
2024-09-06 15:30:00,42.0,42.04,41.92,41.94,306815.0,40.5261,40.5647,40.4489,40.4682,306815.0
2024-09-06 15:40:00,41.93,42.06,41.9,42.05,95287.0,40.4586,40.584,40.4296,40.5744,95287.0
2024-09-06 15:50:00,42.06,42.1,41.95,42.07,521980.0,40.584,40.6226,40.4779,40.5937,521980.0
2024-09-09 09:30:00,42.41,42.52,42.24,42.41,933766.0,40.9217,41.0279,40.7577,40.9217,933766.0
2024-09-09 09:40:00,42.41,42.6,42.38,42.45,64432.0,40.9217,41.1051,40.8928,40.9603,64432.0
2024-09-09 09:50:00,42.45,42.46,42.24,42.27,153061.0,40.9603,40.97,40.7577,40.7866,153061.0
2024-09-09 10:00:00,42.27,42.48,42.27,42.47,454399.0,40.7866,40.9893,40.7866,40.9796,454399.0
2024-09-09 10:10:00,42.46,42.67,42.35,42.58,187042.0,40.97,41.1726,40.8638,41.0858,187042.0
2024-09-09 10:20:00,42.58,42.65,42.47,42.48,78024.0,41.0858,41.1533,40.9796,40.9893,78024.0
2024-09-09 10:30:00,42.48,42.63,42.45,42.62,71478.0,40.9893,41.134,40.9603,41.1244,71478.0
2024-09-09 10:40:00,42.62,42.63,42.52,42.59,321420.0,41.1244,41.134,41.0279,41.0954,321420.0
2024-09-09 10:50:00,42.59,42.6,42.39,42.39,44394.0,41.0954,41.1051,40.9024,40.9024,44394.0
2024-09-09 11:00:00,42.39,42.49,42.32,42.44,73038.0,40.9024,40.9989,40.8349,40.9507,73038.0
2024-09-09 11:10:00,42.45,42.47,42.36,42.37,28987.0,40.9603,40.9796,40.8735,40.8831,28987.0
2024-09-09 11:20:00,42.36,42.45,42.33,42.45,95369.0,40.8735,40.9603,40.8445,40.9603,95369.0
2024-09-09 11:30:00,42.44,42.48,42.41,42.41,124529.0,40.9507,40.9893,40.9217,40.9217,124529.0
2024-09-09 11:40:00,42.41,42.57,42.37,42.56,30122.0,40.9217,41.0761,40.8831,41.0665,30122.0
2024-09-09 11:50:00,42.56,42.58,42.49,42.5,20401.0,41.0665,41.0858,40.9989,41.0086,20401.0
2024-09-09 12:00:00,42.51,42.65,42.47,42.65,42919.0,41.0182,41.1533,40.9796,41.1533,42919.0
2024-09-09 12:10:00,42.65,42.75,42.65,42.75,39313.0,41.1533,41.2498,41.1533,41.2498,39313.0
2024-09-09 12:20:00,42.75,42.76,42.69,42.71,31846.0,41.2498,41.2594,41.1919,41.2112,31846.0
2024-09-09 12:30:00,42.71,42.8,42.7,42.75,31592.0,41.2112,41.298,41.2015,41.2498,31592.0
2024-09-09 12:40:00,42.75,42.81,42.74,42.78,46028.0,41.2498,41.3077,41.2401,41.2787,46028.0
2024-09-09 12:50:00,42.78,42.8,42.75,42.76,27182.0,41.2787,41.298,41.2498,41.2594,27182.0
2024-09-09 13:00:00,42.76,42.8,42.74,42.77,53629.0,41.2594,41.298,41.2401,41.2691,53629.0
2024-09-09 13:10:00,42.77,42.8,42.74,42.8,139996.0,41.2691,41.298,41.2401,41.298,139996.0
2024-09-09 13:20:00,42.79,42.8,42.76,42.77,116301.0,41.2884,41.298,41.2594,41.2691,116301.0
2024-09-09 13:30:00,42.77,42.78,42.71,42.72,82132.0,41.2691,41.2787,41.2112,41.2208,82132.0
2024-09-09 13:40:00,42.72,42.75,42.67,42.71,30671.0,41.2208,41.2498,41.1726,41.2112,30671.0
2024-09-09 13:50:00,42.71,42.71,42.65,42.66,30478.0,41.2112,41.2112,41.1533,41.163,30478.0
2024-09-09 14:00:00,42.66,42.69,42.64,42.66,36559.0,41.163,41.1919,41.1437,41.163,36559.0
2024-09-09 14:10:00,42.66,42.75,42.66,42.75,35284.0,41.163,41.2498,41.163,41.2498,35284.0
2024-09-09 14:20:00,42.75,42.75,42.67,42.69,38425.0,41.2498,41.2498,41.1726,41.1919,38425.0
2024-09-09 14:30:00,42.69,42.7,42.59,42.6,43816.0,41.1919,41.2015,41.0954,41.1051,43816.0
2024-09-09 14:40:00,42.6,42.67,42.59,42.65,45898.0,41.1051,41.1726,41.0954,41.1533,45898.0
2024-09-09 14:50:00,42.66,42.66,42.61,42.63,39017.0,41.163,41.163,41.1147,41.134,39017.0
2024-09-09 15:00:00,42.62,42.66,42.57,42.65,62228.0,41.1244,41.163,41.0761,41.1533,62228.0
2024-09-09 15:10:00,42.65,42.7,42.62,42.66,50170.0,41.1533,41.2015,41.1244,41.163,50170.0
2024-09-09 15:20:00,42.66,42.66,42.57,42.65,53160.0,41.163,41.163,41.0761,41.1533,53160.0
2024-09-09 15:30:00,42.64,42.67,42.61,42.64,86619.0,41.1437,41.1726,41.1147,41.1437,86619.0
2024-09-09 15:40:00,42.64,42.69,42.58,42.59,131414.0,41.1437,41.1919,41.0858,41.0954,131414.0
2024-09-09 15:50:00,42.59,42.65,42.51,42.62,1676395.0,41.0954,41.1533,41.0182,41.1244,1676395.0
2024-09-10 09:30:00,42.73,42.74,42.19,42.36,123332.0,41.2305,41.2401,40.7094,40.8735,123332.0
2024-09-10 09:40:00,42.38,42.58,42.35,42.51,235466.0,40.8928,41.0858,40.8638,41.0182,235466.0
2024-09-10 09:50:00,42.51,42.58,42.28,42.34,113460.0,41.0182,41.0858,40.7963,40.8542,113460.0
2024-09-10 10:00:00,42.34,42.39,41.98,42.01,81535.0,40.8542,40.9024,40.5068,40.5358,81535.0
2024-09-10 10:10:00,42.0,42.0,41.63,41.64,86591.0,40.5261,40.5261,40.1691,40.1787,86591.0
2024-09-10 10:20:00,41.64,41.68,41.57,41.68,64206.0,40.1787,40.2173,40.1112,40.2173,64206.0
2024-09-10 10:30:00,41.66,41.84,41.6,41.82,82708.0,40.198,40.3717,40.1402,40.3524,82708.0
2024-09-10 10:40:00,41.82,41.84,41.74,41.8,65684.0,40.3524,40.3717,40.2752,40.3331,65684.0
2024-09-10 10:50:00,41.8,41.87,41.54,41.8,736690.0,40.3331,40.4007,40.0823,40.3331,736690.0
2024-09-10 11:00:00,41.79,41.84,41.7,41.84,109852.0,40.3235,40.3717,40.2366,40.3717,109852.0
2024-09-10 11:10:00,41.84,41.9,41.78,41.78,93487.0,40.3717,40.4296,40.3138,40.3138,93487.0
2024-09-10 11:20:00,41.79,41.89,41.73,41.82,73603.0,40.3235,40.42,40.2656,40.3524,73603.0
2024-09-10 11:30:00,41.82,41.85,41.69,41.7,61523.0,40.3524,40.3814,40.227,40.2366,61523.0
2024-09-10 11:40:00,41.7,41.77,41.65,41.67,82496.0,40.2366,40.3042,40.1884,40.2077,82496.0
2024-09-10 11:50:00,41.66,41.67,41.54,41.55,62697.0,40.198,40.2077,40.0823,40.0919,62697.0
2024-09-10 12:00:00,41.54,41.58,41.5,41.55,67351.0,40.0823,40.1209,40.0437,40.0919,67351.0
2024-09-10 12:10:00,41.54,41.61,41.5,41.57,91543.0,40.0823,40.1498,40.0437,40.1112,91543.0
2024-09-10 12:20:00,41.58,41.6,41.53,41.54,69117.0,40.1209,40.1402,40.0726,40.0823,69117.0
2024-09-10 12:30:00,41.54,41.57,41.51,41.54,75433.0,40.0823,40.1112,40.0533,40.0823,75433.0
2024-09-10 12:40:00,41.53,41.58,41.48,41.58,49716.0,40.0726,40.1209,40.0244,40.1209,49716.0
2024-09-10 12:50:00,41.58,41.64,41.55,41.55,46125.0,40.1209,40.1787,40.0919,40.0919,46125.0
2024-09-10 13:00:00,41.55,41.68,41.53,41.68,57004.0,40.0919,40.2173,40.0726,40.2173,57004.0
2024-09-10 13:10:00,41.67,41.76,41.67,41.72,69038.0,40.2077,40.2945,40.2077,40.2559,69038.0
2024-09-10 13:20:00,41.73,41.79,41.7,41.77,56828.0,40.2656,40.3235,40.2366,40.3042,56828.0
2024-09-10 13:30:00,41.78,41.99,41.77,41.96,132940.0,40.3138,40.5165,40.3042,40.4875,132940.0
2024-09-10 13:40:00,41.96,41.98,41.83,41.84,47575.0,40.4875,40.5068,40.3621,40.3717,47575.0
2024-09-10 13:50:00,41.84,41.88,41.83,41.88,41863.0,40.3717,40.4103,40.3621,40.4103,41863.0
2024-09-10 14:00:00,41.88,41.99,41.87,41.98,62458.0,40.4103,40.5165,40.4007,40.5068,62458.0
2024-09-10 14:10:00,41.99,42.01,41.9,41.97,110856.0,40.5165,40.5358,40.4296,40.4972,110856.0
2024-09-10 14:20:00,41.97,41.97,41.88,41.95,127909.0,40.4972,40.4972,40.4103,40.4779,127909.0
2024-09-10 14:30:00,41.95,42.03,41.93,41.98,301834.0,40.4779,40.5551,40.4586,40.5068,301834.0
2024-09-10 14:40:00,41.97,42.01,41.96,42.0,109900.0,40.4972,40.5358,40.4875,40.5261,109900.0
2024-09-10 14:50:00,42.01,42.09,42.0,42.05,422200.0,40.5358,40.613,40.5261,40.5744,422200.0
2024-09-10 15:00:00,42.05,42.09,41.98,42.0,163339.0,40.5744,40.613,40.5068,40.5261,163339.0
2024-09-10 15:10:00,42.0,42.03,41.96,42.01,196613.0,40.5261,40.5551,40.4875,40.5358,196613.0
2024-09-10 15:20:00,42.01,42.08,41.99,42.02,694357.0,40.5358,40.6033,40.5165,40.5454,694357.0
2024-09-10 15:30:00,42.02,42.02,41.8,41.86,248571.0,40.5454,40.5454,40.3331,40.391,248571.0
2024-09-10 15:40:00,41.87,41.9,41.81,41.9,212874.0,40.4007,40.4296,40.3428,40.4296,212874.0
2024-09-10 15:50:00,41.9,41.96,41.85,41.92,964301.0,40.4296,40.4875,40.3814,40.4489,964301.0
2024-09-11 09:30:00,41.45,41.58,41.02,41.12,200493.0,39.9954,40.1209,39.5805,39.677,200493.0
2024-09-11 09:40:00,41.13,41.18,41.04,41.11,121239.0,39.6866,39.7349,39.5998,39.6673,121239.0
2024-09-11 09:50:00,41.12,41.17,40.94,40.98,242566.0,39.677,39.7252,39.5033,39.5419,242566.0
2024-09-11 10:00:00,40.97,41.04,40.77,41.02,270071.0,39.5323,39.5998,39.3393,39.5805,270071.0
2024-09-11 10:10:00,41.03,41.07,40.8,40.83,172128.0,39.5902,39.6287,39.3682,39.3972,172128.0
2024-09-11 10:20:00,40.83,40.95,40.73,40.74,170290.0,39.3972,39.513,39.3007,39.3103,170290.0
2024-09-11 10:30:00,40.74,40.95,40.66,40.95,133442.0,39.3103,39.513,39.2331,39.513,133442.0
2024-09-11 10:40:00,40.94,40.94,40.79,40.82,89993.0,39.5033,39.5033,39.3586,39.3875,89993.0
2024-09-11 10:50:00,40.81,40.95,40.81,40.93,87836.0,39.3779,39.513,39.3779,39.4937,87836.0
2024-09-11 11:00:00,40.94,41.16,40.9,41.06,125905.0,39.5033,39.7156,39.4647,39.6191,125905.0
2024-09-11 11:10:00,41.05,41.24,41.03,41.15,74239.0,39.6095,39.7928,39.5902,39.7059,74239.0
2024-09-11 11:20:00,41.14,41.19,41.12,41.14,48956.0,39.6963,39.7445,39.677,39.6963,48956.0
2024-09-11 11:30:00,41.14,41.23,41.13,41.22,40619.0,39.6963,39.7831,39.6866,39.7735,40619.0
2024-09-11 11:40:00,41.21,41.3,41.16,41.25,82040.0,39.7638,39.8507,39.7156,39.8024,82040.0
2024-09-11 11:50:00,41.26,41.27,41.13,41.19,66014.0,39.8121,39.8217,39.6866,39.7445,66014.0
2024-09-11 12:00:00,41.19,41.38,41.18,41.31,55435.0,39.7445,39.9279,39.7349,39.8603,55435.0
2024-09-11 12:10:00,41.32,41.39,41.27,41.29,27979.0,39.87,39.9375,39.8217,39.841,27979.0
2024-09-11 12:20:00,41.29,41.34,41.25,41.33,24523.0,39.841,39.8893,39.8024,39.8796,24523.0
2024-09-11 12:30:00,41.33,41.35,41.26,41.34,49934.0,39.8796,39.8989,39.8121,39.8893,49934.0
2024-09-11 12:40:00,41.35,41.42,41.35,41.42,33253.0,39.8989,39.9665,39.8989,39.9665,33253.0
2024-09-11 12:50:00,41.43,41.44,41.36,41.38,24286.0,39.9761,39.9858,39.9086,39.9279,24286.0
2024-09-11 13:00:00,41.38,41.46,41.37,41.44,29266.0,39.9279,40.0051,39.9182,39.9858,29266.0
2024-09-11 13:10:00,41.44,41.52,41.43,41.46,31509.0,39.9858,40.063,39.9761,40.0051,31509.0
2024-09-11 13:20:00,41.46,41.46,41.37,41.43,40100.0,40.0051,40.0051,39.9182,39.9761,40100.0
2024-09-11 13:30:00,41.43,41.48,41.41,41.45,34089.0,39.9761,40.0244,39.9568,39.9954,34089.0
2024-09-11 13:40:00,41.45,41.5,41.43,41.49,51886.0,39.9954,40.0437,39.9761,40.034,51886.0
2024-09-11 13:50:00,41.5,41.52,41.41,41.46,33489.0,40.0437,40.063,39.9568,40.0051,33489.0
2024-09-11 14:00:00,41.45,41.49,41.39,41.47,40724.0,39.9954,40.034,39.9375,40.0147,40724.0
2024-09-11 14:10:00,41.47,41.47,41.39,41.43,32650.0,40.0147,40.0147,39.9375,39.9761,32650.0
2024-09-11 14:20:00,41.43,41.47,41.41,41.42,38603.0,39.9761,40.0147,39.9568,39.9665,38603.0
2024-09-11 14:30:00,41.43,41.59,41.39,41.59,67098.0,39.9761,40.1305,39.9375,40.1305,67098.0
2024-09-11 14:40:00,41.59,41.68,41.59,41.65,49821.0,40.1305,40.2173,40.1305,40.1884,49821.0
2024-09-11 14:50:00,41.65,41.65,41.56,41.59,51044.0,40.1884,40.1884,40.1016,40.1305,51044.0
2024-09-11 15:00:00,41.59,41.62,41.56,41.59,49964.0,40.1305,40.1594,40.1016,40.1305,49964.0
2024-09-11 15:10:00,41.58,41.68,41.55,41.68,51879.0,40.1209,40.2173,40.0919,40.2173,51879.0
2024-09-11 15:20:00,41.67,41.71,41.65,41.66,477278.0,40.2077,40.2463,40.1884,40.198,477278.0
2024-09-11 15:30:00,41.67,41.74,41.63,41.63,832752.0,40.2077,40.2752,40.1691,40.1691,832752.0
2024-09-11 15:40:00,41.64,41.65,41.56,41.63,136223.0,40.1787,40.1884,40.1016,40.1691,136223.0
2024-09-11 15:50:00,41.62,41.67,41.54,41.6,723911.0,40.1594,40.2077,40.0823,40.1402,723911.0
2024-09-12 09:30:00,41.65,41.95,41.65,41.79,122786.0,40.1884,40.4779,40.1884,40.3235,122786.0
2024-09-12 09:40:00,41.76,41.78,41.32,41.36,35629.0,40.2945,40.3138,39.87,39.9086,35629.0
2024-09-12 09:50:00,41.38,41.51,41.35,41.5,28922.0,39.9279,40.0533,39.8989,40.0437,28922.0
2024-09-12 10:00:00,41.5,41.56,41.45,41.55,91100.0,40.0437,40.1016,39.9954,40.0919,91100.0
2024-09-12 10:10:00,41.57,41.62,41.51,41.6,41776.0,40.1112,40.1594,40.0533,40.1402,41776.0
2024-09-12 10:20:00,41.59,41.68,41.55,41.68,76640.0,40.1305,40.2173,40.0919,40.2173,76640.0
2024-09-12 10:30:00,41.68,41.75,41.6,41.64,309091.0,40.2173,40.2849,40.1402,40.1787,309091.0
2024-09-12 10:40:00,41.65,41.72,41.5,41.62,158718.0,40.1884,40.2559,40.0437,40.1594,158718.0
2024-09-12 10:50:00,41.63,41.66,41.56,41.57,97423.0,40.1691,40.198,40.1016,40.1112,97423.0
2024-09-12 11:00:00,41.57,41.62,41.56,41.58,49089.0,40.1112,40.1594,40.1016,40.1209,49089.0
2024-09-12 11:10:00,41.57,41.65,41.55,41.64,82948.0,40.1112,40.1884,40.0919,40.1787,82948.0
2024-09-12 11:20:00,41.63,41.66,41.59,41.59,49291.0,40.1691,40.198,40.1305,40.1305,49291.0
2024-09-12 11:30:00,41.59,41.66,41.58,41.63,54513.0,40.1305,40.198,40.1209,40.1691,54513.0
2024-09-12 11:40:00,41.64,41.66,41.56,41.61,36113.0,40.1787,40.198,40.1016,40.1498,36113.0
2024-09-12 11:50:00,41.62,41.62,41.57,41.59,41494.0,40.1594,40.1594,40.1112,40.1305,41494.0
2024-09-12 12:00:00,41.58,41.62,41.56,41.62,29390.0,40.1209,40.1594,40.1016,40.1594,29390.0
2024-09-12 12:10:00,41.61,41.64,41.57,41.63,22095.0,40.1498,40.1787,40.1112,40.1691,22095.0
2024-09-12 12:20:00,41.62,41.66,41.6,41.61,21184.0,40.1594,40.198,40.1402,40.1498,21184.0
2024-09-12 12:30:00,41.6,41.63,41.58,41.59,43677.0,40.1402,40.1691,40.1209,40.1305,43677.0
2024-09-12 12:40:00,41.59,41.65,41.58,41.65,66300.0,40.1305,40.1884,40.1209,40.1884,66300.0
2024-09-12 12:50:00,41.65,41.68,41.63,41.68,371401.0,40.1884,40.2173,40.1691,40.2173,371401.0
2024-09-12 13:00:00,41.69,41.71,41.64,41.68,40244.0,40.227,40.2463,40.1787,40.2173,40244.0
2024-09-12 13:10:00,41.68,41.68,41.62,41.65,46034.0,40.2173,40.2173,40.1594,40.1884,46034.0
2024-09-12 13:20:00,41.64,41.71,41.63,41.7,70425.0,40.1787,40.2463,40.1691,40.2366,70425.0
2024-09-12 13:30:00,41.7,41.77,41.65,41.73,861326.0,40.2366,40.3042,40.1884,40.2656,861326.0
2024-09-12 13:40:00,41.73,41.78,41.7,41.75,289518.0,40.2656,40.3138,40.2366,40.2849,289518.0
2024-09-12 13:50:00,41.75,41.76,41.7,41.71,106148.0,40.2849,40.2945,40.2366,40.2463,106148.0
2024-09-12 14:00:00,41.72,41.73,41.47,41.5,139119.0,40.2559,40.2656,40.0147,40.0437,139119.0
2024-09-12 14:10:00,41.51,41.66,41.46,41.48,93515.0,40.0533,40.198,40.0051,40.0244,93515.0
2024-09-12 14:20:00,41.49,41.68,41.46,41.64,86191.0,40.034,40.2173,40.0051,40.1787,86191.0
2024-09-12 14:30:00,41.64,41.65,41.61,41.63,53436.0,40.1787,40.1884,40.1498,40.1691,53436.0
2024-09-12 14:40:00,41.64,41.65,41.59,41.59,54118.0,40.1787,40.1884,40.1305,40.1305,54118.0
2024-09-12 14:50:00,41.59,41.61,41.39,41.48,138603.0,40.1305,40.1498,39.9375,40.0244,138603.0
2024-09-12 15:00:00,41.47,41.54,41.44,41.52,98862.0,40.0147,40.0823,39.9858,40.063,98862.0
2024-09-12 15:10:00,41.51,41.55,41.49,41.54,91812.0,40.0533,40.0919,40.034,40.0823,91812.0
2024-09-12 15:20:00,41.54,41.54,41.46,41.5,137055.0,40.0823,40.0823,40.0051,40.0437,137055.0
2024-09-12 15:30:00,41.49,41.62,41.46,41.59,213023.0,40.034,40.1594,40.0051,40.1305,213023.0
2024-09-12 15:40:00,41.59,41.6,41.44,41.47,258104.0,40.1305,40.1402,39.9858,40.0147,258104.0
2024-09-12 15:50:00,41.46,41.66,41.42,41.64,617722.0,40.0051,40.198,39.9665,40.1787,617722.0
2024-09-13 09:30:00,41.86,42.21,41.84,42.08,412539.0,40.391,40.7287,40.3717,40.6033,412539.0
2024-09-13 09:40:00,42.07,42.13,41.9,41.93,118162.0,40.5937,40.6516,40.4296,40.4586,118162.0
2024-09-13 09:50:00,41.94,42.02,41.87,41.98,273640.0,40.4682,40.5454,40.4007,40.5068,273640.0
2024-09-13 10:00:00,41.99,42.05,41.92,42.03,409458.0,40.5165,40.5744,40.4489,40.5551,409458.0
2024-09-13 10:10:00,42.03,42.1,41.99,42.04,124275.0,40.5551,40.6226,40.5165,40.5647,124275.0
2024-09-13 10:20:00,42.04,42.15,42.02,42.04,414908.0,40.5647,40.6709,40.5454,40.5647,414908.0
2024-09-13 10:30:00,42.05,42.08,41.99,42.07,93656.0,40.5744,40.6033,40.5165,40.5937,93656.0
2024-09-13 10:40:00,42.07,42.09,42.02,42.05,172854.0,40.5937,40.613,40.5454,40.5744,172854.0
2024-09-13 10:50:00,42.04,42.07,41.87,41.89,102443.0,40.5647,40.5937,40.4007,40.42,102443.0
2024-09-13 11:00:00,41.88,41.9,41.79,41.79,43895.0,40.4103,40.4296,40.3235,40.3235,43895.0
2024-09-13 11:10:00,41.79,41.81,41.7,41.75,66246.0,40.3235,40.3428,40.2366,40.2849,66246.0
2024-09-13 11:20:00,41.76,41.8,41.75,41.77,54327.0,40.2945,40.3331,40.2849,40.3042,54327.0
2024-09-13 11:30:00,41.77,41.82,41.76,41.77,46536.0,40.3042,40.3524,40.2945,40.3042,46536.0
2024-09-13 11:40:00,41.77,41.88,41.76,41.86,325202.0,40.3042,40.4103,40.2945,40.391,325202.0
2024-09-13 11:50:00,41.85,41.88,41.81,41.82,57336.0,40.3814,40.4103,40.3428,40.3524,57336.0
2024-09-13 12:00:00,41.82,41.86,41.78,41.83,74990.0,40.3524,40.391,40.3138,40.3621,74990.0
2024-09-13 12:10:00,41.84,41.85,41.78,41.83,57500.0,40.3717,40.3814,40.3138,40.3621,57500.0
2024-09-13 12:20:00,41.83,41.85,41.72,41.73,49925.0,40.3621,40.3814,40.2559,40.2656,49925.0
2024-09-13 12:30:00,41.73,41.74,41.67,41.73,43942.0,40.2656,40.2752,40.2077,40.2656,43942.0
2024-09-13 12:40:00,41.73,41.74,41.7,41.71,32184.0,40.2656,40.2752,40.2366,40.2463,32184.0
2024-09-13 12:50:00,41.71,41.76,41.68,41.69,30529.0,40.2463,40.2945,40.2173,40.227,30529.0
2024-09-13 13:00:00,41.69,41.72,41.63,41.66,50451.0,40.227,40.2559,40.1691,40.198,50451.0
2024-09-13 13:10:00,41.67,41.68,41.63,41.65,40109.0,40.2077,40.2173,40.1691,40.1884,40109.0
2024-09-13 13:20:00,41.65,41.72,41.63,41.71,52971.0,40.1884,40.2559,40.1691,40.2463,52971.0
2024-09-13 13:30:00,41.72,41.72,41.67,41.72,89289.0,40.2559,40.2559,40.2077,40.2559,89289.0
2024-09-13 13:40:00,41.71,41.73,41.69,41.72,49532.0,40.2463,40.2656,40.227,40.2559,49532.0
2024-09-13 13:50:00,41.73,41.73,41.68,41.71,46524.0,40.2656,40.2656,40.2173,40.2463,46524.0
2024-09-13 14:00:00,41.71,41.75,41.62,41.75,73706.0,40.2463,40.2849,40.1594,40.2849,73706.0
2024-09-13 14:10:00,41.75,41.75,41.69,41.72,59405.0,40.2849,40.2849,40.227,40.2559,59405.0
2024-09-13 14:20:00,41.72,41.72,41.59,41.6,44665.0,40.2559,40.2559,40.1305,40.1402,44665.0
2024-09-13 14:30:00,41.6,41.67,41.6,41.63,178686.0,40.1402,40.2077,40.1402,40.1691,178686.0
2024-09-13 14:40:00,41.63,41.71,41.62,41.65,86892.0,40.1691,40.2463,40.1594,40.1884,86892.0
2024-09-13 14:50:00,41.66,41.66,41.6,41.63,64066.0,40.198,40.198,40.1402,40.1691,64066.0
2024-09-13 15:00:00,41.63,41.71,41.62,41.7,230940.0,40.1691,40.2463,40.1594,40.2366,230940.0
2024-09-13 15:10:00,41.7,41.73,41.65,41.7,72791.0,40.2366,40.2656,40.1884,40.2366,72791.0
2024-09-13 15:20:00,41.7,41.78,41.68,41.76,140082.0,40.2366,40.3138,40.2173,40.2945,140082.0
2024-09-13 15:30:00,41.77,41.81,41.72,41.77,171842.0,40.3042,40.3428,40.2559,40.3042,171842.0
2024-09-13 15:40:00,41.77,41.87,41.77,41.82,478070.0,40.3042,40.4007,40.3042,40.3524,478070.0
2024-09-13 15:50:00,41.83,41.88,41.8,41.84,1796209.0,40.3621,40.4103,40.3331,40.3717,1796209.0
2024-09-16 09:30:00,42.12,42.37,42.06,42.16,233669.0,40.6419,40.8831,40.584,40.6805,233669.0
2024-09-16 09:40:00,42.16,42.2,41.97,42.05,94027.0,40.6805,40.7191,40.4972,40.5744,94027.0
2024-09-16 09:50:00,42.05,42.3,42.04,42.26,392121.0,40.5744,40.8156,40.5647,40.777,392121.0
2024-09-16 10:00:00,42.29,42.3,42.2,42.27,68159.0,40.8059,40.8156,40.7191,40.7866,68159.0
2024-09-16 10:10:00,42.28,42.35,42.26,42.3,422781.0,40.7963,40.8638,40.777,40.8156,422781.0
2024-09-16 10:20:00,42.3,42.32,42.19,42.23,113614.0,40.8156,40.8349,40.7094,40.748,113614.0
2024-09-16 10:30:00,42.23,42.23,42.1,42.15,138668.0,40.748,40.748,40.6226,40.6709,138668.0
2024-09-16 10:40:00,42.15,42.19,42.14,42.17,294101.0,40.6709,40.7094,40.6612,40.6901,294101.0
2024-09-16 10:50:00,42.17,42.17,42.1,42.17,100668.0,40.6901,40.6901,40.6226,40.6901,100668.0
2024-09-16 11:00:00,42.16,42.16,42.1,42.1,106024.0,40.6805,40.6805,40.6226,40.6226,106024.0
2024-09-16 11:10:00,42.1,42.12,42.03,42.06,60243.0,40.6226,40.6419,40.5551,40.584,60243.0
2024-09-16 11:20:00,42.06,42.07,41.96,41.97,40872.0,40.584,40.5937,40.4875,40.4972,40872.0
2024-09-16 11:30:00,41.97,42.04,41.93,42.02,53859.0,40.4972,40.5647,40.4586,40.5454,53859.0
2024-09-16 11:40:00,42.03,42.1,42.02,42.1,53743.0,40.5551,40.6226,40.5454,40.6226,53743.0
2024-09-16 11:50:00,42.1,42.18,42.1,42.15,168216.0,40.6226,40.6998,40.6226,40.6709,168216.0
2024-09-16 12:00:00,42.14,42.25,42.14,42.2,665125.0,40.6612,40.7673,40.6612,40.7191,665125.0
2024-09-16 12:10:00,42.2,42.25,42.16,42.21,115349.0,40.7191,40.7673,40.6805,40.7287,115349.0
2024-09-16 12:20:00,42.21,42.25,42.17,42.19,232736.0,40.7287,40.7673,40.6901,40.7094,232736.0
2024-09-16 12:30:00,42.19,42.19,42.13,42.15,49653.0,40.7094,40.7094,40.6516,40.6709,49653.0
2024-09-16 12:40:00,42.15,42.17,42.1,42.12,46619.0,40.6709,40.6901,40.6226,40.6419,46619.0
2024-09-16 12:50:00,42.12,42.15,42.1,42.12,48278.0,40.6419,40.6709,40.6226,40.6419,48278.0
2024-09-16 13:00:00,42.12,42.12,42.03,42.07,55289.0,40.6419,40.6419,40.5551,40.5937,55289.0
2024-09-16 13:10:00,42.06,42.15,42.05,42.14,40026.0,40.584,40.6709,40.5744,40.6612,40026.0
2024-09-16 13:20:00,42.14,42.26,42.13,42.24,78971.0,40.6612,40.777,40.6516,40.7577,78971.0
2024-09-16 13:30:00,42.24,42.24,42.19,42.22,107154.0,40.7577,40.7577,40.7094,40.7384,107154.0
2024-09-16 13:40:00,42.22,42.25,42.15,42.18,82937.0,40.7384,40.7673,40.6709,40.6998,82937.0
2024-09-16 13:50:00,42.18,42.2,42.14,42.19,306918.0,40.6998,40.7191,40.6612,40.7094,306918.0
2024-09-16 14:00:00,42.18,42.19,42.13,42.17,58315.0,40.6998,40.7094,40.6516,40.6901,58315.0
2024-09-16 14:10:00,42.17,42.18,42.12,42.14,35884.0,40.6901,40.6998,40.6419,40.6612,35884.0
2024-09-16 14:20:00,42.14,42.18,42.13,42.15,49610.0,40.6612,40.6998,40.6516,40.6709,49610.0
2024-09-16 14:30:00,42.15,42.2,42.13,42.2,96167.0,40.6709,40.7191,40.6516,40.7191,96167.0
2024-09-16 14:40:00,42.2,42.21,42.14,42.15,80935.0,40.7191,40.7287,40.6612,40.6709,80935.0
2024-09-16 14:50:00,42.15,42.19,42.13,42.15,203660.0,40.6709,40.7094,40.6516,40.6709,203660.0
2024-09-16 15:00:00,42.15,42.26,42.14,42.23,584487.0,40.6709,40.777,40.6612,40.748,584487.0
2024-09-16 15:10:00,42.23,42.27,42.18,42.2,357091.0,40.748,40.7866,40.6998,40.7191,357091.0
2024-09-16 15:20:00,42.2,42.25,42.19,42.25,1128461.0,40.7191,40.7673,40.7094,40.7673,1128461.0
2024-09-16 15:30:00,42.25,42.28,42.16,42.16,115483.0,40.7673,40.7963,40.6805,40.6805,115483.0
2024-09-16 15:40:00,42.17,42.18,42.07,42.11,216106.0,40.6901,40.6998,40.5937,40.6323,216106.0
2024-09-16 15:50:00,42.12,42.2,42.07,42.12,594612.0,40.6419,40.7191,40.5937,40.6419,594612.0
2024-09-17 09:30:00,42.38,42.44,42.24,42.28,213584.0,40.8928,40.9507,40.7577,40.7963,213584.0
2024-09-17 09:40:00,42.27,42.3,42.16,42.24,65570.0,40.7866,40.8156,40.6805,40.7577,65570.0
2024-09-17 09:50:00,42.24,42.26,42.14,42.14,98547.0,40.7577,40.777,40.6612,40.6612,98547.0
2024-09-17 10:00:00,42.14,42.26,42.14,42.22,101048.0,40.6612,40.777,40.6612,40.7384,101048.0
2024-09-17 10:10:00,42.22,42.36,42.19,42.36,91220.0,40.7384,40.8735,40.7094,40.8735,91220.0
2024-09-17 10:20:00,42.36,42.44,42.36,42.39,65480.0,40.8735,40.9507,40.8735,40.9024,65480.0
2024-09-17 10:30:00,42.39,42.45,42.35,42.43,48112.0,40.9024,40.9603,40.8638,40.941,48112.0
2024-09-17 10:40:00,42.44,42.48,42.39,42.48,291165.0,40.9507,40.9893,40.9024,40.9893,291165.0
2024-09-17 10:50:00,42.48,42.49,42.28,42.3,85917.0,40.9893,40.9989,40.7963,40.8156,85917.0
2024-09-17 11:00:00,42.32,42.4,42.31,42.38,75630.0,40.8349,40.9121,40.8252,40.8928,75630.0
2024-09-17 11:10:00,42.37,42.43,42.33,42.4,46316.0,40.8831,40.941,40.8445,40.9121,46316.0
2024-09-17 11:20:00,42.39,42.5,42.38,42.49,351512.0,40.9024,41.0086,40.8928,40.9989,351512.0
2024-09-17 11:30:00,42.5,42.54,42.44,42.52,832212.0,41.0086,41.0472,40.9507,41.0279,832212.0
2024-09-17 11:40:00,42.52,42.6,42.46,42.46,178169.0,41.0279,41.1051,40.97,40.97,178169.0
2024-09-17 11:50:00,42.47,42.49,42.38,42.39,50814.0,40.9796,40.9989,40.8928,40.9024,50814.0
2024-09-17 12:00:00,42.39,42.39,42.27,42.27,35758.0,40.9024,40.9024,40.7866,40.7866,35758.0
2024-09-17 12:10:00,42.28,42.32,42.25,42.3,41120.0,40.7963,40.8349,40.7673,40.8156,41120.0
2024-09-17 12:20:00,42.3,42.35,42.28,42.32,63746.0,40.8156,40.8638,40.7963,40.8349,63746.0
2024-09-17 12:30:00,42.32,42.34,42.27,42.3,48607.0,40.8349,40.8542,40.7866,40.8156,48607.0
2024-09-17 12:40:00,42.31,42.32,42.09,42.11,55180.0,40.8252,40.8349,40.613,40.6323,55180.0
2024-09-17 12:50:00,42.1,42.16,41.98,42.01,71474.0,40.6226,40.6805,40.5068,40.5358,71474.0
2024-09-17 13:00:00,42.0,42.08,41.98,42.02,34184.0,40.5261,40.6033,40.5068,40.5454,34184.0
2024-09-17 13:10:00,42.02,42.04,41.93,42.02,45737.0,40.5454,40.5647,40.4586,40.5454,45737.0
2024-09-17 13:20:00,42.02,42.08,42.01,42.02,32942.0,40.5454,40.6033,40.5358,40.5454,32942.0
2024-09-17 13:30:00,42.02,42.05,41.96,41.98,55642.0,40.5454,40.5744,40.4875,40.5068,55642.0
2024-09-17 13:40:00,41.97,42.07,41.91,42.07,40513.0,40.4972,40.5937,40.4393,40.5937,40513.0
2024-09-17 13:50:00,42.08,42.15,42.07,42.08,46368.0,40.6033,40.6709,40.5937,40.6033,46368.0
2024-09-17 14:00:00,42.07,42.15,42.06,42.12,27178.0,40.5937,40.6709,40.584,40.6419,27178.0
2024-09-17 14:10:00,42.12,42.12,42.01,42.02,40755.0,40.6419,40.6419,40.5358,40.5454,40755.0
2024-09-17 14:20:00,42.01,42.08,42.01,42.07,43120.0,40.5358,40.6033,40.5358,40.5937,43120.0
2024-09-17 14:30:00,42.06,42.07,42.03,42.03,37053.0,40.584,40.5937,40.5551,40.5551,37053.0
2024-09-17 14:40:00,42.04,42.06,41.95,41.98,45419.0,40.5647,40.584,40.4779,40.5068,45419.0
2024-09-17 14:50:00,41.98,42.0,41.93,41.95,69692.0,40.5068,40.5261,40.4586,40.4779,69692.0
2024-09-17 15:00:00,41.95,42.01,41.87,41.87,49112.0,40.4779,40.5358,40.4007,40.4007,49112.0
2024-09-17 15:10:00,41.87,41.88,41.75,41.77,130196.0,40.4007,40.4103,40.2849,40.3042,130196.0
2024-09-17 15:20:00,41.77,41.81,41.69,41.77,93517.0,40.3042,40.3428,40.227,40.3042,93517.0
2024-09-17 15:30:00,41.77,41.79,41.68,41.79,144130.0,40.3042,40.3235,40.2173,40.3235,144130.0
2024-09-17 15:40:00,41.79,41.82,41.7,41.76,194143.0,40.3235,40.3524,40.2366,40.2945,194143.0
2024-09-17 15:50:00,41.76,41.95,41.7,41.91,839064.0,40.2945,40.4779,40.2366,40.4393,839064.0
2024-09-18 09:30:00,41.84,42.01,41.73,42.01,89566.0,40.3717,40.5358,40.2656,40.5358,89566.0
2024-09-18 09:40:00,42.02,42.15,41.99,42.07,60998.0,40.5454,40.6709,40.5165,40.5937,60998.0
2024-09-18 09:50:00,42.06,42.07,41.99,42.01,69218.0,40.584,40.5937,40.5165,40.5358,69218.0
2024-09-18 10:00:00,42.0,42.1,41.94,41.95,156811.0,40.5261,40.6226,40.4682,40.4779,156811.0
2024-09-18 10:10:00,41.96,41.97,41.83,41.84,45446.0,40.4875,40.4972,40.3621,40.3717,45446.0
2024-09-18 10:20:00,41.85,41.88,41.74,41.77,25996.0,40.3814,40.4103,40.2752,40.3042,25996.0
2024-09-18 10:30:00,41.77,41.78,41.69,41.71,30693.0,40.3042,40.3138,40.227,40.2463,30693.0
2024-09-18 10:40:00,41.71,41.77,41.68,41.7,31552.0,40.2463,40.3042,40.2173,40.2366,31552.0
2024-09-18 10:50:00,41.7,41.81,41.68,41.79,46467.0,40.2366,40.3428,40.2173,40.3235,46467.0
2024-09-18 11:00:00,41.78,41.86,41.77,41.86,37823.0,40.3138,40.391,40.3042,40.391,37823.0
2024-09-18 11:10:00,41.86,41.87,41.8,41.83,25833.0,40.391,40.4007,40.3331,40.3621,25833.0
2024-09-18 11:20:00,41.84,41.92,41.83,41.91,55133.0,40.3717,40.4489,40.3621,40.4393,55133.0
2024-09-18 11:30:00,41.91,41.94,41.89,41.89,52163.0,40.4393,40.4682,40.42,40.42,52163.0
2024-09-18 11:40:00,41.9,41.94,41.89,41.91,60250.0,40.4296,40.4682,40.42,40.4393,60250.0
2024-09-18 11:50:00,41.91,41.93,41.86,41.87,80014.0,40.4393,40.4586,40.391,40.4007,80014.0
2024-09-18 12:00:00,41.87,41.89,41.79,41.89,91511.0,40.4007,40.42,40.3235,40.42,91511.0
2024-09-18 12:10:00,41.89,41.93,41.89,41.91,30821.0,40.42,40.4586,40.42,40.4393,30821.0
2024-09-18 12:20:00,41.91,41.92,41.86,41.89,38169.0,40.4393,40.4489,40.391,40.42,38169.0
2024-09-18 12:30:00,41.88,41.9,41.86,41.88,28920.0,40.4103,40.4296,40.391,40.4103,28920.0
2024-09-18 12:40:00,41.88,41.91,41.87,41.9,44635.0,40.4103,40.4393,40.4007,40.4296,44635.0
2024-09-18 12:50:00,41.9,41.91,41.88,41.91,22045.0,40.4296,40.4393,40.4103,40.4393,22045.0
2024-09-18 13:00:00,41.91,41.92,41.87,41.91,39415.0,40.4393,40.4489,40.4007,40.4393,39415.0
2024-09-18 13:10:00,41.91,41.98,41.91,41.96,30230.0,40.4393,40.5068,40.4393,40.4875,30230.0
2024-09-18 13:20:00,41.96,42.02,41.95,42.01,62725.0,40.4875,40.5454,40.4779,40.5358,62725.0
2024-09-18 13:30:00,42.02,42.11,42.02,42.05,56400.0,40.5454,40.6323,40.5454,40.5744,56400.0
2024-09-18 13:40:00,42.05,42.09,42.0,42.01,51169.0,40.5744,40.613,40.5261,40.5358,51169.0
2024-09-18 13:50:00,42.02,42.05,41.97,42.04,83095.0,40.5454,40.5744,40.4972,40.5647,83095.0
2024-09-18 14:00:00,42.05,42.64,41.95,42.3,249546.0,40.5744,41.1437,40.4779,40.8156,249546.0
2024-09-18 14:10:00,42.3,42.4,42.09,42.37,153622.0,40.8156,40.9121,40.613,40.8831,153622.0
2024-09-18 14:20:00,42.36,42.5,42.25,42.48,224280.0,40.8735,41.0086,40.7673,40.9893,224280.0
2024-09-18 14:30:00,42.48,42.76,42.37,42.69,646823.0,40.9893,41.2594,40.8831,41.1919,646823.0
2024-09-18 14:40:00,42.68,42.78,42.25,42.45,211317.0,41.1823,41.2787,40.7673,40.9603,211317.0
2024-09-18 14:50:00,42.45,42.57,42.21,42.22,133966.0,40.9603,41.0761,40.7287,40.7384,133966.0
2024-09-18 15:00:00,42.2,42.23,41.93,42.09,241463.0,40.7191,40.748,40.4586,40.613,241463.0
2024-09-18 15:10:00,42.07,42.5,42.03,42.45,159257.0,40.5937,41.0086,40.5551,40.9603,159257.0
2024-09-18 15:20:00,42.44,42.47,42.15,42.37,149877.0,40.9507,40.9796,40.6709,40.8831,149877.0
2024-09-18 15:30:00,42.38,42.42,42.09,42.19,206113.0,40.8928,40.9314,40.613,40.7094,206113.0
2024-09-18 15:40:00,42.19,42.21,42.04,42.08,180316.0,40.7094,40.7287,40.5647,40.6033,180316.0
2024-09-18 15:50:00,42.07,42.19,42.0,42.02,541775.0,40.5937,40.7094,40.5261,40.5454,541775.0
2024-09-19 09:30:00,42.7,42.95,42.66,42.8,272263.0,41.2015,41.4428,41.163,41.298,272263.0
2024-09-19 09:40:00,42.8,42.81,42.5,42.74,263239.0,41.298,41.3077,41.0086,41.2401,263239.0
2024-09-19 09:50:00,42.73,43.13,42.69,43.09,269889.0,41.2305,41.6165,41.1919,41.5779,269889.0
2024-09-19 10:00:00,43.1,43.21,42.99,43.15,421825.0,41.5875,41.6937,41.4814,41.6358,421825.0
2024-09-19 10:10:00,43.15,43.21,43.07,43.21,149985.0,41.6358,41.6937,41.5586,41.6937,149985.0
2024-09-19 10:20:00,43.22,43.25,43.1,43.23,304097.0,41.7033,41.7322,41.5875,41.713,304097.0
2024-09-19 10:30:00,43.23,43.29,43.18,43.25,283433.0,41.713,41.7708,41.6647,41.7322,283433.0
2024-09-19 10:40:00,43.24,43.25,43.01,43.05,310047.0,41.7226,41.7322,41.5007,41.5393,310047.0
2024-09-19 10:50:00,43.07,43.15,43.01,43.05,764281.0,41.5586,41.6358,41.5007,41.5393,764281.0
2024-09-19 11:00:00,43.05,43.1,43.0,43.05,104600.0,41.5393,41.5875,41.491,41.5393,104600.0
2024-09-19 11:10:00,43.05,43.07,42.99,43.03,82140.0,41.5393,41.5586,41.4814,41.52,82140.0
2024-09-19 11:20:00,43.03,43.15,43.02,43.14,126054.0,41.52,41.6358,41.5103,41.6261,126054.0
2024-09-19 11:30:00,43.13,43.14,43.03,43.05,48397.0,41.6165,41.6261,41.52,41.5393,48397.0
2024-09-19 11:40:00,43.04,43.09,43.02,43.07,48644.0,41.5296,41.5779,41.5103,41.5586,48644.0
2024-09-19 11:50:00,43.07,43.07,42.97,42.98,59267.0,41.5586,41.5586,41.4621,41.4717,59267.0
2024-09-19 12:00:00,42.98,42.99,42.94,42.95,49080.0,41.4717,41.4814,41.4331,41.4428,49080.0
2024-09-19 12:10:00,42.95,42.98,42.89,42.95,61687.0,41.4428,41.4717,41.3849,41.4428,61687.0
2024-09-19 12:20:00,42.95,42.95,42.8,42.83,55434.0,41.4428,41.4428,41.298,41.327,55434.0
2024-09-19 12:30:00,42.83,42.89,42.82,42.86,85402.0,41.327,41.3849,41.3173,41.3559,85402.0
2024-09-19 12:40:00,42.87,42.96,42.84,42.96,69303.0,41.3656,41.4524,41.3366,41.4524,69303.0
2024-09-19 12:50:00,42.96,42.96,42.82,42.86,139265.0,41.4524,41.4524,41.3173,41.3559,139265.0
2024-09-19 13:00:00,42.87,42.95,42.86,42.93,52581.0,41.3656,41.4428,41.3559,41.4235,52581.0
2024-09-19 13:10:00,42.93,42.99,42.9,42.95,49038.0,41.4235,41.4814,41.3945,41.4428,49038.0
2024-09-19 13:20:00,42.96,42.96,42.86,42.88,49458.0,41.4524,41.4524,41.3559,41.3752,49458.0
2024-09-19 13:30:00,42.88,43.03,42.88,42.98,106225.0,41.3752,41.52,41.3752,41.4717,106225.0
2024-09-19 13:40:00,42.98,43.01,42.94,42.95,52233.0,41.4717,41.5007,41.4331,41.4428,52233.0
2024-09-19 13:50:00,42.95,42.99,42.94,42.95,60610.0,41.4428,41.4814,41.4331,41.4428,60610.0
2024-09-19 14:00:00,42.95,43.0,42.93,42.96,61678.0,41.4428,41.491,41.4235,41.4524,61678.0
2024-09-19 14:10:00,42.95,43.04,42.91,42.95,329396.0,41.4428,41.5296,41.4042,41.4428,329396.0
2024-09-19 14:20:00,42.95,43.02,42.93,43.02,47792.0,41.4428,41.5103,41.4235,41.5103,47792.0
2024-09-19 14:30:00,43.02,43.04,42.99,43.04,66964.0,41.5103,41.5296,41.4814,41.5296,66964.0
2024-09-19 14:40:00,43.05,43.09,43.01,43.02,56421.0,41.5393,41.5779,41.5007,41.5103,56421.0
2024-09-19 14:50:00,43.02,43.05,42.98,43.03,61504.0,41.5103,41.5393,41.4717,41.52,61504.0
2024-09-19 15:00:00,43.02,43.06,42.99,43.05,79733.0,41.5103,41.5489,41.4814,41.5393,79733.0
2024-09-19 15:10:00,43.05,43.08,43.01,43.04,125209.0,41.5393,41.5682,41.5007,41.5296,125209.0
2024-09-19 15:20:00,43.04,43.05,42.93,42.94,185099.0,41.5296,41.5393,41.4235,41.4331,185099.0
2024-09-19 15:30:00,42.93,42.99,42.92,42.98,118940.0,41.4235,41.4814,41.4138,41.4717,118940.0
2024-09-19 15:40:00,42.98,43.03,42.97,43.02,240539.0,41.4717,41.52,41.4621,41.5103,240539.0
2024-09-19 15:50:00,43.01,43.01,42.85,42.95,1088109.0,41.5007,41.5007,41.3463,41.4428,1088109.0
2024-09-20 09:30:00,42.73,42.81,42.42,42.43,1217803.0,41.2305,41.3077,40.9314,40.941,1217803.0
2024-09-20 09:40:00,42.4,42.52,42.26,42.32,207746.0,40.9121,41.0279,40.777,40.8349,207746.0
2024-09-20 09:50:00,42.31,42.33,42.17,42.3,78919.0,40.8252,40.8445,40.6901,40.8156,78919.0
2024-09-20 10:00:00,42.29,42.33,42.21,42.3,70076.0,40.8059,40.8445,40.7287,40.8156,70076.0
2024-09-20 10:10:00,42.31,42.32,42.24,42.31,101791.0,40.8252,40.8349,40.7577,40.8252,101791.0
2024-09-20 10:20:00,42.32,42.43,42.32,42.35,65316.0,40.8349,40.941,40.8349,40.8638,65316.0
2024-09-20 10:30:00,42.34,42.42,42.3,42.36,105243.0,40.8542,40.9314,40.8156,40.8735,105243.0
2024-09-20 10:40:00,42.37,42.39,42.32,42.35,38008.0,40.8831,40.9024,40.8349,40.8638,38008.0
2024-09-20 10:50:00,42.36,42.44,42.35,42.38,60813.0,40.8735,40.9507,40.8638,40.8928,60813.0
2024-09-20 11:00:00,42.37,42.41,42.33,42.35,51366.0,40.8831,40.9217,40.8445,40.8638,51366.0
2024-09-20 11:10:00,42.35,42.36,42.3,42.3,82469.0,40.8638,40.8735,40.8156,40.8156,82469.0
2024-09-20 11:20:00,42.3,42.31,42.21,42.25,74082.0,40.8156,40.8252,40.7287,40.7673,74082.0
2024-09-20 11:30:00,42.25,42.32,42.18,42.29,110392.0,40.7673,40.8349,40.6998,40.8059,110392.0
2024-09-20 11:40:00,42.28,42.37,42.26,42.27,89331.0,40.7963,40.8831,40.777,40.7866,89331.0
2024-09-20 11:50:00,42.27,42.31,42.15,42.16,119832.0,40.7866,40.8252,40.6709,40.6805,119832.0
2024-09-20 12:00:00,42.16,42.2,42.04,42.19,134884.0,40.6805,40.7191,40.5647,40.7094,134884.0
2024-09-20 12:10:00,42.19,42.2,42.11,42.16,37414.0,40.7094,40.7191,40.6323,40.6805,37414.0
2024-09-20 12:20:00,42.15,42.3,42.15,42.29,75841.0,40.6709,40.8156,40.6709,40.8059,75841.0
2024-09-20 12:30:00,42.29,42.34,42.25,42.32,29912.0,40.8059,40.8542,40.7673,40.8349,29912.0
2024-09-20 12:40:00,42.32,42.4,42.31,42.36,41979.0,40.8349,40.9121,40.8252,40.8735,41979.0
2024-09-20 12:50:00,42.36,42.4,42.34,42.36,152073.0,40.8735,40.9121,40.8542,40.8735,152073.0
2024-09-20 13:00:00,42.36,42.38,42.34,42.35,84726.0,40.8735,40.8928,40.8542,40.8638,84726.0
2024-09-20 13:10:00,42.34,42.39,42.33,42.39,35173.0,40.8542,40.9024,40.8445,40.9024,35173.0
2024-09-20 13:20:00,42.39,42.39,42.27,42.32,52908.0,40.9024,40.9024,40.7866,40.8349,52908.0
2024-09-20 13:30:00,42.32,42.37,42.31,42.35,58476.0,40.8349,40.8831,40.8252,40.8638,58476.0
2024-09-20 13:40:00,42.35,42.39,42.32,42.39,58475.0,40.8638,40.9024,40.8349,40.9024,58475.0
2024-09-20 13:50:00,42.4,42.42,42.37,42.41,61635.0,40.9121,40.9314,40.8831,40.9217,61635.0
2024-09-20 14:00:00,42.41,42.43,42.32,42.34,118465.0,40.9217,40.941,40.8349,40.8542,118465.0
2024-09-20 14:10:00,42.34,42.37,42.3,42.36,66038.0,40.8542,40.8831,40.8156,40.8735,66038.0
2024-09-20 14:20:00,42.35,42.35,42.22,42.25,53590.0,40.8638,40.8638,40.7384,40.7673,53590.0
2024-09-20 14:30:00,42.25,42.25,42.17,42.19,58690.0,40.7673,40.7673,40.6901,40.7094,58690.0
2024-09-20 14:40:00,42.19,42.19,42.13,42.16,75269.0,40.7094,40.7094,40.6516,40.6805,75269.0
2024-09-20 14:50:00,42.17,42.24,42.14,42.22,148285.0,40.6901,40.7577,40.6612,40.7384,148285.0
2024-09-20 15:00:00,42.22,42.23,42.14,42.15,85548.0,40.7384,40.748,40.6612,40.6709,85548.0
2024-09-20 15:10:00,42.15,42.19,42.07,42.19,78284.0,40.6709,40.7094,40.5937,40.7094,78284.0
2024-09-20 15:20:00,42.18,42.26,42.16,42.23,152073.0,40.6998,40.777,40.6805,40.748,152073.0
2024-09-20 15:30:00,42.23,42.35,42.18,42.29,474661.0,40.748,40.8638,40.6998,40.8059,474661.0
2024-09-20 15:40:00,42.28,42.37,42.27,42.37,290892.0,40.7963,40.8831,40.7866,40.8831,290892.0
2024-09-20 15:50:00,42.37,42.44,42.26,42.32,748527.0,40.8831,40.9507,40.777,40.8349,748527.0
2024-09-23 09:30:00,42.38,42.65,42.14,42.47,103074.0,40.8928,41.1533,40.6612,40.9796,103074.0
2024-09-23 09:40:00,42.5,42.58,42.17,42.22,48266.0,41.0086,41.0858,40.6901,40.7384,48266.0
2024-09-23 09:50:00,42.21,42.28,42.11,42.14,52280.0,40.7287,40.7963,40.6323,40.6612,52280.0
2024-09-23 10:00:00,42.13,42.25,42.13,42.23,57019.0,40.6516,40.7673,40.6516,40.748,57019.0
2024-09-23 10:10:00,42.23,42.32,42.2,42.29,30539.0,40.748,40.8349,40.7191,40.8059,30539.0
2024-09-23 10:20:00,42.3,42.35,42.27,42.32,68093.0,40.8156,40.8638,40.7866,40.8349,68093.0
2024-09-23 10:30:00,42.32,42.35,42.25,42.28,46548.0,40.8349,40.8638,40.7673,40.7963,46548.0
2024-09-23 10:40:00,42.29,42.3,42.17,42.2,49065.0,40.8059,40.8156,40.6901,40.7191,49065.0
2024-09-23 10:50:00,42.2,42.23,42.04,42.16,94286.0,40.7191,40.748,40.5647,40.6805,94286.0
2024-09-23 11:00:00,42.15,42.15,42.06,42.09,39147.0,40.6709,40.6709,40.584,40.613,39147.0
2024-09-23 11:10:00,42.09,42.12,42.0,42.04,44600.0,40.613,40.6419,40.5261,40.5647,44600.0
2024-09-23 11:20:00,42.05,42.09,42.0,42.05,40522.0,40.5744,40.613,40.5261,40.5744,40522.0
2024-09-23 11:30:00,42.06,42.12,42.0,42.11,130723.0,40.584,40.6419,40.5261,40.6323,130723.0
2024-09-23 11:40:00,42.11,42.14,42.06,42.11,60090.0,40.6323,40.6612,40.584,40.6323,60090.0
2024-09-23 11:50:00,42.11,42.19,42.09,42.18,58900.0,40.6323,40.7094,40.613,40.6998,58900.0
2024-09-23 12:00:00,42.18,42.18,42.13,42.15,39076.0,40.6998,40.6998,40.6516,40.6709,39076.0
2024-09-23 12:10:00,42.15,42.17,42.08,42.16,41680.0,40.6709,40.6901,40.6033,40.6805,41680.0
2024-09-23 12:20:00,42.15,42.18,42.12,42.14,30608.0,40.6709,40.6998,40.6419,40.6612,30608.0
2024-09-23 12:30:00,42.13,42.14,42.08,42.1,26870.0,40.6516,40.6612,40.6033,40.6226,26870.0
2024-09-23 12:40:00,42.09,42.13,42.06,42.13,61735.0,40.613,40.6516,40.584,40.6516,61735.0
2024-09-23 12:50:00,42.14,42.22,42.13,42.21,32945.0,40.6612,40.7384,40.6516,40.7287,32945.0
2024-09-23 13:00:00,42.21,42.21,42.14,42.18,52283.0,40.7287,40.7287,40.6612,40.6998,52283.0
2024-09-23 13:10:00,42.18,42.27,42.17,42.26,65806.0,40.6998,40.7866,40.6901,40.777,65806.0
2024-09-23 13:20:00,42.26,42.36,42.25,42.36,31328.0,40.777,40.8735,40.7673,40.8735,31328.0
2024-09-23 13:30:00,42.36,42.42,42.33,42.38,34398.0,40.8735,40.9314,40.8445,40.8928,34398.0
2024-09-23 13:40:00,42.39,42.39,42.32,42.36,34181.0,40.9024,40.9024,40.8349,40.8735,34181.0
2024-09-23 13:50:00,42.36,42.37,42.33,42.34,36229.0,40.8735,40.8831,40.8445,40.8542,36229.0
2024-09-23 14:00:00,42.33,42.37,42.27,42.35,52289.0,40.8445,40.8831,40.7866,40.8638,52289.0
2024-09-23 14:10:00,42.35,42.36,42.3,42.33,46043.0,40.8638,40.8735,40.8156,40.8445,46043.0
2024-09-23 14:20:00,42.33,42.36,42.27,42.3,39298.0,40.8445,40.8735,40.7866,40.8156,39298.0
2024-09-23 14:30:00,42.3,42.31,42.26,42.27,46192.0,40.8156,40.8252,40.777,40.7866,46192.0
2024-09-23 14:40:00,42.27,42.28,42.24,42.27,47563.0,40.7866,40.7963,40.7577,40.7866,47563.0
2024-09-23 14:50:00,42.26,42.27,42.2,42.23,58923.0,40.777,40.7866,40.7191,40.748,58923.0
2024-09-23 15:00:00,42.22,42.29,42.2,42.29,59026.0,40.7384,40.8059,40.7191,40.8059,59026.0
2024-09-23 15:10:00,42.29,42.32,42.26,42.28,94934.0,40.8059,40.8349,40.777,40.7963,94934.0
2024-09-23 15:20:00,42.27,42.29,42.24,42.29,114785.0,40.7866,40.8059,40.7577,40.8059,114785.0
2024-09-23 15:30:00,42.29,42.38,42.26,42.34,175789.0,40.8059,40.8928,40.777,40.8542,175789.0
2024-09-23 15:40:00,42.34,42.35,42.27,42.29,167491.0,40.8542,40.8638,40.7866,40.8059,167491.0
2024-09-23 15:50:00,42.28,42.29,42.15,42.19,1106211.0,40.7963,40.8059,40.6709,40.7094,1106211.0
2024-09-24 09:30:00,42.07,42.32,41.92,42.22,85500.0,40.5937,40.8349,40.4489,40.7384,85500.0
2024-09-24 09:40:00,42.17,42.44,42.16,42.43,34762.0,40.6901,40.9507,40.6805,40.941,34762.0
2024-09-24 09:50:00,42.43,42.45,42.32,42.35,34223.0,40.941,40.9603,40.8349,40.8638,34223.0
2024-09-24 10:00:00,42.36,42.37,42.23,42.33,88573.0,40.8735,40.8831,40.748,40.8445,88573.0
2024-09-24 10:10:00,42.33,42.34,42.18,42.23,50716.0,40.8445,40.8542,40.6998,40.748,50716.0
2024-09-24 10:20:00,42.23,42.31,42.19,42.26,38739.0,40.748,40.8252,40.7094,40.777,38739.0
2024-09-24 10:30:00,42.25,42.28,42.09,42.15,66578.0,40.7673,40.7963,40.613,40.6709,66578.0
2024-09-24 10:40:00,42.15,42.19,42.13,42.16,40696.0,40.6709,40.7094,40.6516,40.6805,40696.0
2024-09-24 10:50:00,42.17,42.21,42.12,42.14,74831.0,40.6901,40.7287,40.6419,40.6612,74831.0
2024-09-24 11:00:00,42.14,42.14,42.0,42.04,55589.0,40.6612,40.6612,40.5261,40.5647,55589.0
2024-09-24 11:10:00,42.04,42.06,41.92,41.98,56467.0,40.5647,40.584,40.4489,40.5068,56467.0
2024-09-24 11:20:00,41.99,42.02,41.96,41.98,31812.0,40.5165,40.5454,40.4875,40.5068,31812.0
2024-09-24 11:30:00,41.98,41.99,41.89,41.93,40409.0,40.5068,40.5165,40.42,40.4586,40409.0
2024-09-24 11:40:00,41.93,41.94,41.86,41.87,31597.0,40.4586,40.4682,40.391,40.4007,31597.0
2024-09-24 11:50:00,41.86,41.9,41.81,41.84,47044.0,40.391,40.4296,40.3428,40.3717,47044.0
2024-09-24 12:00:00,41.84,41.86,41.76,41.8,35114.0,40.3717,40.391,40.2945,40.3331,35114.0
2024-09-24 12:10:00,41.8,41.83,41.78,41.79,29663.0,40.3331,40.3621,40.3138,40.3235,29663.0
2024-09-24 12:20:00,41.79,41.83,41.75,41.79,37032.0,40.3235,40.3621,40.2849,40.3235,37032.0
2024-09-24 12:30:00,41.79,41.79,41.73,41.75,55199.0,40.3235,40.3235,40.2656,40.2849,55199.0
2024-09-24 12:40:00,41.75,41.82,41.73,41.82,31023.0,40.2849,40.3524,40.2656,40.3524,31023.0
2024-09-24 12:50:00,41.81,41.87,41.79,41.84,26438.0,40.3428,40.4007,40.3235,40.3717,26438.0
2024-09-24 13:00:00,41.84,41.99,41.83,41.98,77656.0,40.3717,40.5165,40.3621,40.5068,77656.0
2024-09-24 13:10:00,41.98,42.14,41.98,42.13,90339.0,40.5068,40.6612,40.5068,40.6516,90339.0
2024-09-24 13:20:00,42.13,42.13,42.01,42.04,80332.0,40.6516,40.6516,40.5358,40.5647,80332.0
2024-09-24 13:30:00,42.04,42.04,41.95,41.95,127372.0,40.5647,40.5647,40.4779,40.4779,127372.0
2024-09-24 13:40:00,41.95,41.95,41.87,41.89,36628.0,40.4779,40.4779,40.4007,40.42,36628.0
2024-09-24 13:50:00,41.88,41.9,41.85,41.89,23966.0,40.4103,40.4296,40.3814,40.42,23966.0
2024-09-24 14:00:00,41.89,41.9,41.86,41.89,50713.0,40.42,40.4296,40.391,40.42,50713.0
2024-09-24 14:10:00,41.88,41.89,41.84,41.84,54098.0,40.4103,40.42,40.3717,40.3717,54098.0
2024-09-24 14:20:00,41.85,41.85,41.8,41.82,62031.0,40.3814,40.3814,40.3331,40.3524,62031.0
2024-09-24 14:30:00,41.82,41.9,41.76,41.9,49353.0,40.3524,40.4296,40.2945,40.4296,49353.0
2024-09-24 14:40:00,41.91,41.97,41.87,41.97,108322.0,40.4393,40.4972,40.4007,40.4972,108322.0
2024-09-24 14:50:00,41.97,41.97,41.83,41.84,117115.0,40.4972,40.4972,40.3621,40.3717,117115.0
2024-09-24 15:00:00,41.84,41.9,41.83,41.87,80286.0,40.3717,40.4296,40.3621,40.4007,80286.0
2024-09-24 15:10:00,41.87,41.88,41.85,41.86,50317.0,40.4007,40.4103,40.3814,40.391,50317.0
2024-09-24 15:20:00,41.86,42.0,41.85,41.98,140357.0,40.391,40.5261,40.3814,40.5068,140357.0
2024-09-24 15:30:00,41.98,42.05,41.96,41.98,66567.0,40.5068,40.5744,40.4875,40.5068,66567.0
2024-09-24 15:40:00,41.98,41.98,41.89,41.95,105461.0,40.5068,40.5068,40.42,40.4779,105461.0
2024-09-24 15:50:00,41.94,42.0,41.89,41.99,592985.0,40.4682,40.5261,40.42,40.5165,592985.0
2024-09-25 09:30:00,41.87,42.02,41.68,41.77,154619.0,40.4007,40.5454,40.2173,40.3042,154619.0
2024-09-25 09:40:00,41.78,41.86,41.6,41.64,82206.0,40.3138,40.391,40.1402,40.1787,82206.0
2024-09-25 09:50:00,41.64,41.69,41.55,41.56,75636.0,40.1787,40.227,40.0919,40.1016,75636.0
2024-09-25 10:00:00,41.58,41.7,41.56,41.66,62832.0,40.1209,40.2366,40.1016,40.198,62832.0
2024-09-25 10:10:00,41.67,41.73,41.5,41.5,97800.0,40.2077,40.2656,40.0437,40.0437,97800.0
2024-09-25 10:20:00,41.51,41.6,41.48,41.53,110641.0,40.0533,40.1402,40.0244,40.0726,110641.0
2024-09-25 10:30:00,41.52,41.56,41.44,41.55,64120.0,40.063,40.1016,39.9858,40.0919,64120.0
2024-09-25 10:40:00,41.55,41.63,41.54,41.62,101757.0,40.0919,40.1691,40.0823,40.1594,101757.0
2024-09-25 10:50:00,41.62,41.72,41.61,41.66,34691.0,40.1594,40.2559,40.1498,40.198,34691.0
2024-09-25 11:00:00,41.66,41.69,41.59,41.62,44921.0,40.198,40.227,40.1305,40.1594,44921.0
2024-09-25 11:10:00,41.62,41.63,41.55,41.63,62286.0,40.1594,40.1691,40.0919,40.1691,62286.0
2024-09-25 11:20:00,41.63,41.69,41.62,41.68,33381.0,40.1691,40.227,40.1594,40.2173,33381.0
2024-09-25 11:30:00,41.68,41.7,41.62,41.64,30264.0,40.2173,40.2366,40.1594,40.1787,30264.0
2024-09-25 11:40:00,41.64,41.68,41.6,41.6,37968.0,40.1787,40.2173,40.1402,40.1402,37968.0
2024-09-25 11:50:00,41.61,41.65,41.6,41.62,100156.0,40.1498,40.1884,40.1402,40.1594,100156.0
2024-09-25 12:00:00,41.62,41.68,41.61,41.66,74363.0,40.1594,40.2173,40.1498,40.198,74363.0
2024-09-25 12:10:00,41.67,41.73,41.65,41.72,62666.0,40.2077,40.2656,40.1884,40.2559,62666.0
2024-09-25 12:20:00,41.71,41.73,41.67,41.69,27649.0,40.2463,40.2656,40.2077,40.227,27649.0
2024-09-25 12:30:00,41.69,41.7,41.64,41.65,32545.0,40.227,40.2366,40.1787,40.1884,32545.0
2024-09-25 12:40:00,41.66,41.68,41.62,41.64,22450.0,40.198,40.2173,40.1594,40.1787,22450.0
2024-09-25 12:50:00,41.64,41.67,41.58,41.59,43170.0,40.1787,40.2077,40.1209,40.1305,43170.0
2024-09-25 13:00:00,41.59,41.65,41.54,41.61,43604.0,40.1305,40.1884,40.0823,40.1498,43604.0
2024-09-25 13:10:00,41.6,41.66,41.59,41.61,29307.0,40.1402,40.198,40.1305,40.1498,29307.0
2024-09-25 13:20:00,41.61,41.61,41.54,41.58,51475.0,40.1498,40.1498,40.0823,40.1209,51475.0
2024-09-25 13:30:00,41.57,41.59,41.51,41.53,47854.0,40.1112,40.1305,40.0533,40.0726,47854.0
2024-09-25 13:40:00,41.53,41.54,41.48,41.52,61236.0,40.0726,40.0823,40.0244,40.063,61236.0
2024-09-25 13:50:00,41.52,41.65,41.51,41.63,38834.0,40.063,40.1884,40.0533,40.1691,38834.0
2024-09-25 14:00:00,41.62,41.64,41.57,41.59,47343.0,40.1594,40.1787,40.1112,40.1305,47343.0
2024-09-25 14:10:00,41.59,41.64,41.58,41.61,42897.0,40.1305,40.1787,40.1209,40.1498,42897.0
2024-09-25 14:20:00,41.62,41.74,41.6,41.74,170643.0,40.1594,40.2752,40.1402,40.2752,170643.0
2024-09-25 14:30:00,41.74,41.82,41.7,41.77,83171.0,40.2752,40.3524,40.2366,40.3042,83171.0
2024-09-25 14:40:00,41.77,41.78,41.71,41.73,82872.0,40.3042,40.3138,40.2463,40.2656,82872.0
2024-09-25 14:50:00,41.73,41.76,41.7,41.75,73602.0,40.2656,40.2945,40.2366,40.2849,73602.0
2024-09-25 15:00:00,41.75,41.75,41.67,41.68,185096.0,40.2849,40.2849,40.2077,40.2173,185096.0
2024-09-25 15:10:00,41.69,41.76,41.68,41.7,198416.0,40.227,40.2945,40.2173,40.2366,198416.0
2024-09-25 15:20:00,41.71,41.79,41.67,41.78,132283.0,40.2463,40.3235,40.2077,40.3138,132283.0
2024-09-25 15:30:00,41.77,41.78,41.69,41.71,173722.0,40.3042,40.3138,40.227,40.2463,173722.0
2024-09-25 15:40:00,41.71,41.75,41.64,41.75,192493.0,40.2463,40.2849,40.1787,40.2849,192493.0
2024-09-25 15:50:00,41.75,41.79,41.69,41.75,609403.0,40.2849,40.3235,40.227,40.2849,609403.0
2024-09-26 09:30:00,42.23,42.23,41.75,41.96,145706.0,40.748,40.748,40.2849,40.4875,145706.0
2024-09-26 09:40:00,41.96,42.25,41.91,42.18,181411.0,40.4875,40.7673,40.4393,40.6998,181411.0
2024-09-26 09:50:00,42.16,42.17,42.03,42.14,72849.0,40.6805,40.6901,40.5551,40.6612,72849.0
2024-09-26 10:00:00,42.14,42.35,42.13,42.16,145828.0,40.6612,40.8638,40.6516,40.6805,145828.0
2024-09-26 10:10:00,42.16,42.24,42.15,42.2,66759.0,40.6805,40.7577,40.6709,40.7191,66759.0
2024-09-26 10:20:00,42.21,42.22,41.96,42.22,127916.0,40.7287,40.7384,40.4875,40.7384,127916.0
2024-09-26 10:30:00,42.23,42.45,42.23,42.43,105022.0,40.748,40.9603,40.748,40.941,105022.0
2024-09-26 10:40:00,42.41,42.44,42.29,42.4,66998.0,40.9217,40.9507,40.8059,40.9121,66998.0
2024-09-26 10:50:00,42.41,42.43,42.33,42.36,55100.0,40.9217,40.941,40.8445,40.8735,55100.0
2024-09-26 11:00:00,42.35,42.35,42.23,42.27,89933.0,40.8638,40.8638,40.748,40.7866,89933.0
2024-09-26 11:10:00,42.27,42.41,42.26,42.38,113367.0,40.7866,40.9217,40.777,40.8928,113367.0
2024-09-26 11:20:00,42.37,42.42,42.31,42.32,118343.0,40.8831,40.9314,40.8252,40.8349,118343.0
2024-09-26 11:30:00,42.31,42.34,42.29,42.33,51327.0,40.8252,40.8542,40.8059,40.8445,51327.0
2024-09-26 11:40:00,42.33,42.36,42.31,42.33,63538.0,40.8445,40.8735,40.8252,40.8445,63538.0
2024-09-26 11:50:00,42.33,42.44,42.3,42.37,48507.0,40.8445,40.9507,40.8156,40.8831,48507.0
2024-09-26 12:00:00,42.37,42.39,42.32,42.33,62451.0,40.8831,40.9024,40.8349,40.8445,62451.0
2024-09-26 12:10:00,42.33,42.36,42.28,42.3,152751.0,40.8445,40.8735,40.7963,40.8156,152751.0
2024-09-26 12:20:00,42.3,42.36,42.24,42.25,48672.0,40.8156,40.8735,40.7577,40.7673,48672.0
2024-09-26 12:30:00,42.25,42.31,42.22,42.29,70055.0,40.7673,40.8252,40.7384,40.8059,70055.0
2024-09-26 12:40:00,42.29,42.36,42.27,42.34,94606.0,40.8059,40.8735,40.7866,40.8542,94606.0
2024-09-26 12:50:00,42.34,42.38,42.34,42.36,71848.0,40.8542,40.8928,40.8542,40.8735,71848.0
2024-09-26 13:00:00,42.36,42.4,42.33,42.35,79682.0,40.8735,40.9121,40.8445,40.8638,79682.0
2024-09-26 13:10:00,42.36,42.37,42.25,42.27,59254.0,40.8735,40.8831,40.7673,40.7866,59254.0
2024-09-26 13:20:00,42.27,42.41,42.27,42.41,62937.0,40.7866,40.9217,40.7866,40.9217,62937.0
2024-09-26 13:30:00,42.41,42.43,42.37,42.41,55003.0,40.9217,40.941,40.8831,40.9217,55003.0
2024-09-26 13:40:00,42.41,42.49,42.38,42.48,78562.0,40.9217,40.9989,40.8928,40.9893,78562.0
2024-09-26 13:50:00,42.48,42.49,42.43,42.45,87993.0,40.9893,40.9989,40.941,40.9603,87993.0
2024-09-26 14:00:00,42.45,42.49,42.44,42.46,174349.0,40.9603,40.9989,40.9507,40.97,174349.0
2024-09-26 14:10:00,42.45,42.46,42.36,42.41,87920.0,40.9603,40.97,40.8735,40.9217,87920.0
2024-09-26 14:20:00,42.42,42.47,42.38,42.39,48098.0,40.9314,40.9796,40.8928,40.9024,48098.0
2024-09-26 14:30:00,42.39,42.4,42.35,42.36,25647.0,40.9024,40.9121,40.8638,40.8735,25647.0
2024-09-26 14:40:00,42.35,42.35,42.3,42.32,33125.0,40.8638,40.8638,40.8156,40.8349,33125.0
2024-09-26 14:50:00,42.31,42.33,42.27,42.33,84055.0,40.8252,40.8445,40.7866,40.8445,84055.0
2024-09-26 15:00:00,42.33,42.38,42.3,42.3,47327.0,40.8445,40.8928,40.8156,40.8156,47327.0
2024-09-26 15:10:00,42.3,42.37,42.3,42.36,94380.0,40.8156,40.8831,40.8156,40.8735,94380.0
2024-09-26 15:20:00,42.36,42.38,42.33,42.36,168102.0,40.8735,40.8928,40.8445,40.8735,168102.0
2024-09-26 15:30:00,42.36,42.36,42.3,42.3,201171.0,40.8735,40.8735,40.8156,40.8156,201171.0
2024-09-26 15:40:00,42.3,42.31,42.21,42.23,178718.0,40.8156,40.8252,40.7287,40.748,178718.0
2024-09-26 15:50:00,42.23,42.38,42.23,42.32,498224.0,40.748,40.8928,40.748,40.8349,498224.0
2024-09-27 09:30:00,42.5,42.6,42.32,42.34,303345.0,41.0086,41.1051,40.8349,40.8542,303345.0
2024-09-27 09:40:00,42.37,42.4,42.18,42.21,34194.0,40.8831,40.9121,40.6998,40.7287,34194.0
2024-09-27 09:50:00,42.18,42.19,42.06,42.16,33992.0,40.6998,40.7094,40.584,40.6805,33992.0
2024-09-27 10:00:00,42.15,42.21,42.0,42.06,266385.0,40.6709,40.7287,40.5261,40.584,266385.0
2024-09-27 10:10:00,42.05,42.4,42.03,42.4,256373.0,40.5744,40.9121,40.5551,40.9121,256373.0
2024-09-27 10:20:00,42.4,42.63,42.38,42.58,274590.0,40.9121,41.134,40.8928,41.0858,274590.0
2024-09-27 10:30:00,42.61,42.7,42.56,42.7,97871.0,41.1147,41.2015,41.0665,41.2015,97871.0
2024-09-27 10:40:00,42.69,42.7,42.61,42.67,72309.0,41.1919,41.2015,41.1147,41.1726,72309.0
2024-09-27 10:50:00,42.67,42.72,42.63,42.68,57835.0,41.1726,41.2208,41.134,41.1823,57835.0
2024-09-27 11:00:00,42.68,42.75,42.66,42.72,112197.0,41.1823,41.2498,41.163,41.2208,112197.0
2024-09-27 11:10:00,42.72,42.73,42.63,42.64,158588.0,41.2208,41.2305,41.134,41.1437,158588.0
2024-09-27 11:20:00,42.65,42.68,42.62,42.66,54494.0,41.1533,41.1823,41.1244,41.163,54494.0
2024-09-27 11:30:00,42.65,42.69,42.62,42.63,40279.0,41.1533,41.1919,41.1244,41.134,40279.0
2024-09-27 11:40:00,42.64,42.66,42.58,42.59,34686.0,41.1437,41.163,41.0858,41.0954,34686.0
2024-09-27 11:50:00,42.58,42.62,42.55,42.57,46247.0,41.0858,41.1244,41.0568,41.0761,46247.0
2024-09-27 12:00:00,42.57,42.58,42.52,42.55,39359.0,41.0761,41.0858,41.0279,41.0568,39359.0
2024-09-27 12:10:00,42.54,42.6,42.53,42.54,30671.0,41.0472,41.1051,41.0375,41.0472,30671.0
2024-09-27 12:20:00,42.55,42.59,42.53,42.57,29204.0,41.0568,41.0954,41.0375,41.0761,29204.0
2024-09-27 12:30:00,42.56,42.58,42.51,42.52,28876.0,41.0665,41.0858,41.0182,41.0279,28876.0
2024-09-27 12:40:00,42.53,42.53,42.5,42.51,25071.0,41.0375,41.0375,41.0086,41.0182,25071.0
2024-09-27 12:50:00,42.51,42.59,42.5,42.58,34017.0,41.0182,41.0954,41.0086,41.0858,34017.0
2024-09-27 13:00:00,42.58,42.62,42.54,42.55,109374.0,41.0858,41.1244,41.0472,41.0568,109374.0
2024-09-27 13:10:00,42.55,42.58,42.54,42.55,25661.0,41.0568,41.0858,41.0472,41.0568,25661.0
2024-09-27 13:20:00,42.55,42.62,42.55,42.61,31194.0,41.0568,41.1244,41.0568,41.1147,31194.0
2024-09-27 13:30:00,42.62,42.69,42.62,42.66,40546.0,41.1244,41.1919,41.1244,41.163,40546.0
2024-09-27 13:40:00,42.67,42.68,42.65,42.66,31920.0,41.1726,41.1823,41.1533,41.163,31920.0
2024-09-27 13:50:00,42.66,42.68,42.63,42.66,54905.0,41.163,41.1823,41.134,41.163,54905.0
2024-09-27 14:00:00,42.65,42.67,42.59,42.6,36470.0,41.1533,41.1726,41.0954,41.1051,36470.0
2024-09-27 14:10:00,42.6,42.64,42.58,42.6,37222.0,41.1051,41.1437,41.0858,41.1051,37222.0
2024-09-27 14:20:00,42.61,42.62,42.53,42.55,64030.0,41.1147,41.1244,41.0375,41.0568,64030.0
2024-09-27 14:30:00,42.55,42.56,42.47,42.52,58797.0,41.0568,41.0665,40.9796,41.0279,58797.0
2024-09-27 14:40:00,42.52,42.62,42.51,42.62,47598.0,41.0279,41.1244,41.0182,41.1244,47598.0
2024-09-27 14:50:00,42.61,42.67,42.6,42.65,59587.0,41.1147,41.1726,41.1051,41.1533,59587.0
2024-09-27 15:00:00,42.66,42.68,42.61,42.62,35640.0,41.163,41.1823,41.1147,41.1244,35640.0
2024-09-27 15:10:00,42.63,42.68,42.61,42.65,127975.0,41.134,41.1823,41.1147,41.1533,127975.0
2024-09-27 15:20:00,42.65,42.67,42.57,42.59,67456.0,41.1533,41.1726,41.0761,41.0954,67456.0
2024-09-27 15:30:00,42.59,42.6,42.5,42.5,65972.0,41.0954,41.1051,41.0086,41.0086,65972.0
2024-09-27 15:40:00,42.5,42.5,42.42,42.44,111732.0,41.0086,41.0086,40.9314,40.9507,111732.0
2024-09-27 15:50:00,42.43,42.56,42.42,42.52,518047.0,40.941,41.0665,40.9314,41.0279,518047.0
2024-09-30 09:30:00,42.33,42.57,42.22,42.27,97489.0,40.8445,41.0761,40.7384,40.7866,97489.0
2024-09-30 09:40:00,42.28,42.3,42.09,42.13,48828.0,40.7963,40.8156,40.613,40.6516,48828.0
2024-09-30 09:50:00,42.13,42.17,42.04,42.13,58979.0,40.6516,40.6901,40.5647,40.6516,58979.0
2024-09-30 10:00:00,42.13,42.41,42.11,42.37,73872.0,40.6516,40.9217,40.6323,40.8831,73872.0
2024-09-30 10:10:00,42.38,42.39,42.3,42.34,32528.0,40.8928,40.9024,40.8156,40.8542,32528.0
2024-09-30 10:20:00,42.35,42.52,42.34,42.47,43268.0,40.8638,41.0279,40.8542,40.9796,43268.0
2024-09-30 10:30:00,42.48,42.62,42.48,42.62,49179.0,40.9893,41.1244,40.9893,41.1244,49179.0
2024-09-30 10:40:00,42.62,42.71,42.6,42.66,35337.0,41.1244,41.2112,41.1051,41.163,35337.0
2024-09-30 10:50:00,42.65,42.68,42.62,42.62,18801.0,41.1533,41.1823,41.1244,41.1244,18801.0
2024-09-30 11:00:00,42.63,42.77,42.63,42.74,34208.0,41.134,41.2691,41.134,41.2401,34208.0
2024-09-30 11:10:00,42.75,42.77,42.66,42.68,27875.0,41.2498,41.2691,41.163,41.1823,27875.0
2024-09-30 11:20:00,42.69,42.75,42.62,42.63,31133.0,41.1919,41.2498,41.1244,41.134,31133.0
2024-09-30 11:30:00,42.63,42.69,42.56,42.58,48450.0,41.134,41.1919,41.0665,41.0858,48450.0
2024-09-30 11:40:00,42.58,42.65,42.57,42.59,27678.0,41.0858,41.1533,41.0761,41.0954,27678.0
2024-09-30 11:50:00,42.59,42.6,42.54,42.59,37536.0,41.0954,41.1051,41.0472,41.0954,37536.0
2024-09-30 12:00:00,42.59,42.62,42.57,42.57,31995.0,41.0954,41.1244,41.0761,41.0761,31995.0
2024-09-30 12:10:00,42.58,42.65,42.57,42.63,23412.0,41.0858,41.1533,41.0761,41.134,23412.0
2024-09-30 12:20:00,42.62,42.67,42.61,42.66,30491.0,41.1244,41.1726,41.1147,41.163,30491.0
2024-09-30 12:30:00,42.66,42.68,42.62,42.67,42982.0,41.163,41.1823,41.1244,41.1726,42982.0
2024-09-30 12:40:00,42.66,42.67,42.62,42.64,45447.0,41.163,41.1726,41.1244,41.1437,45447.0
2024-09-30 12:50:00,42.64,42.71,42.62,42.7,25349.0,41.1437,41.2112,41.1244,41.2015,25349.0
2024-09-30 13:00:00,42.7,42.74,42.67,42.73,271086.0,41.2015,41.2401,41.1726,41.2305,271086.0
2024-09-30 13:10:00,42.73,42.75,42.69,42.71,31414.0,41.2305,41.2498,41.1919,41.2112,31414.0
2024-09-30 13:20:00,42.7,42.74,42.65,42.66,25970.0,41.2015,41.2401,41.1533,41.163,25970.0
2024-09-30 13:30:00,42.65,42.7,42.64,42.7,27189.0,41.1533,41.2015,41.1437,41.2015,27189.0
2024-09-30 13:40:00,42.69,42.71,42.63,42.63,42357.0,41.1919,41.2112,41.134,41.134,42357.0
2024-09-30 13:50:00,42.63,42.64,42.5,42.51,61477.0,41.134,41.1437,41.0086,41.0182,61477.0
2024-09-30 14:00:00,42.5,42.5,42.34,42.36,50766.0,41.0086,41.0086,40.8542,40.8735,50766.0
2024-09-30 14:10:00,42.35,42.37,42.26,42.27,42264.0,40.8638,40.8831,40.777,40.7866,42264.0
2024-09-30 14:20:00,42.25,42.28,42.13,42.25,81802.0,40.7673,40.7963,40.6516,40.7673,81802.0
2024-09-30 14:30:00,42.25,42.35,42.17,42.35,57724.0,40.7673,40.8638,40.6901,40.8638,57724.0
2024-09-30 14:40:00,42.36,42.45,42.34,42.41,57508.0,40.8735,40.9603,40.8542,40.9217,57508.0
2024-09-30 14:50:00,42.42,42.44,42.34,42.37,60171.0,40.9314,40.9507,40.8542,40.8831,60171.0
2024-09-30 15:00:00,42.36,42.4,42.32,42.39,43101.0,40.8735,40.9121,40.8349,40.9024,43101.0
2024-09-30 15:10:00,42.39,42.44,42.35,42.42,53433.0,40.9024,40.9507,40.8638,40.9314,53433.0
2024-09-30 15:20:00,42.42,42.44,42.39,42.44,45795.0,40.9314,40.9507,40.9024,40.9507,45795.0
2024-09-30 15:30:00,42.43,42.5,42.42,42.5,56787.0,40.941,41.0086,40.9314,41.0086,56787.0
2024-09-30 15:40:00,42.49,42.57,42.47,42.54,76855.0,40.9989,41.0761,40.9796,41.0472,76855.0
2024-09-30 15:50:00,42.56,42.8,42.53,42.75,542033.0,41.0665,41.298,41.0375,41.2498,542033.0
2024-10-01 09:30:00,42.51,42.58,42.11,42.21,131909.0,41.0182,41.0858,40.6323,40.7287,131909.0
2024-10-01 09:40:00,42.21,42.21,41.63,41.68,185574.0,40.7287,40.7287,40.1691,40.2173,185574.0
2024-10-01 09:50:00,41.69,41.76,41.61,41.67,108811.0,40.227,40.2945,40.1498,40.2077,108811.0
2024-10-01 10:00:00,41.67,41.77,41.54,41.57,188182.0,40.2077,40.3042,40.0823,40.1112,188182.0
2024-10-01 10:10:00,41.54,41.56,41.33,41.35,209898.0,40.0823,40.1016,39.8796,39.8989,209898.0
2024-10-01 10:20:00,41.37,41.59,41.36,41.46,134832.0,39.9182,40.1305,39.9086,40.0051,134832.0
2024-10-01 10:30:00,41.46,41.63,41.39,41.62,92651.0,40.0051,40.1691,39.9375,40.1594,92651.0
2024-10-01 10:40:00,41.62,41.73,41.61,41.68,97533.0,40.1594,40.2656,40.1498,40.2173,97533.0
2024-10-01 10:50:00,41.68,41.71,41.58,41.66,354816.0,40.2173,40.2463,40.1209,40.198,354816.0
2024-10-01 11:00:00,41.66,41.8,41.56,41.58,197929.0,40.198,40.3331,40.1016,40.1209,197929.0
2024-10-01 11:10:00,41.59,41.77,41.59,41.77,54788.0,40.1305,40.3042,40.1305,40.3042,54788.0
2024-10-01 11:20:00,41.79,41.9,41.77,41.89,58957.0,40.3235,40.4296,40.3042,40.42,58957.0
2024-10-01 11:30:00,41.88,42.06,41.88,42.06,77165.0,40.4103,40.584,40.4103,40.584,77165.0
2024-10-01 11:40:00,42.06,42.07,41.97,42.02,53634.0,40.584,40.5937,40.4972,40.5454,53634.0
2024-10-01 11:50:00,42.03,42.05,41.94,41.95,39060.0,40.5551,40.5744,40.4682,40.4779,39060.0
2024-10-01 12:00:00,41.94,42.02,41.9,42.01,65606.0,40.4682,40.5454,40.4296,40.5358,65606.0
2024-10-01 12:10:00,42.02,42.08,42.0,42.05,221949.0,40.5454,40.6033,40.5261,40.5744,221949.0
2024-10-01 12:20:00,42.05,42.07,42.0,42.05,54883.0,40.5744,40.5937,40.5261,40.5744,54883.0
2024-10-01 12:30:00,42.05,42.05,41.93,41.99,65059.0,40.5744,40.5744,40.4586,40.5165,65059.0
2024-10-01 12:40:00,42.0,42.02,41.81,41.83,80115.0,40.5261,40.5454,40.3428,40.3621,80115.0
2024-10-01 12:50:00,41.84,42.01,41.83,41.94,59407.0,40.3717,40.5358,40.3621,40.4682,59407.0
2024-10-01 13:00:00,41.91,41.94,41.75,41.77,77852.0,40.4393,40.4682,40.2849,40.3042,77852.0
2024-10-01 13:10:00,41.77,41.83,41.73,41.76,52759.0,40.3042,40.3621,40.2656,40.2945,52759.0
2024-10-01 13:20:00,41.77,41.79,41.66,41.71,60837.0,40.3042,40.3235,40.198,40.2463,60837.0
2024-10-01 13:30:00,41.7,41.84,41.69,41.82,65472.0,40.2366,40.3717,40.227,40.3524,65472.0
2024-10-01 13:40:00,41.83,41.9,41.75,41.87,50044.0,40.3621,40.4296,40.2849,40.4007,50044.0
2024-10-01 13:50:00,41.87,42.01,41.86,42.01,66767.0,40.4007,40.5358,40.391,40.5358,66767.0
2024-10-01 14:00:00,42.01,42.07,42.0,42.05,78866.0,40.5358,40.5937,40.5261,40.5744,78866.0
2024-10-01 14:10:00,42.05,42.12,42.04,42.06,51037.0,40.5744,40.6419,40.5647,40.584,51037.0
2024-10-01 14:20:00,42.06,42.07,42.0,42.06,67659.0,40.584,40.5937,40.5261,40.584,67659.0
2024-10-01 14:30:00,42.07,42.12,42.05,42.08,56909.0,40.5937,40.6419,40.5744,40.6033,56909.0
2024-10-01 14:40:00,42.09,42.15,42.05,42.12,67331.0,40.613,40.6709,40.5744,40.6419,67331.0
2024-10-01 14:50:00,42.13,42.14,42.05,42.12,91693.0,40.6516,40.6612,40.5744,40.6419,91693.0
2024-10-01 15:00:00,42.11,42.12,42.04,42.06,65399.0,40.6323,40.6419,40.5647,40.584,65399.0
2024-10-01 15:10:00,42.07,42.07,42.01,42.04,97435.0,40.5937,40.5937,40.5358,40.5647,97435.0
2024-10-01 15:20:00,42.04,42.1,42.01,42.04,89681.0,40.5647,40.6226,40.5358,40.5647,89681.0
2024-10-01 15:30:00,42.04,42.04,41.79,41.86,143818.0,40.5647,40.5647,40.3235,40.391,143818.0
2024-10-01 15:40:00,41.87,41.88,41.76,41.8,148603.0,40.4007,40.4103,40.2945,40.3331,148603.0
2024-10-01 15:50:00,41.81,41.81,41.7,41.72,503913.0,40.3428,40.3428,40.2366,40.2559,503913.0
2024-10-02 09:30:00,41.56,42.03,41.56,41.95,185007.0,40.1016,40.5551,40.1016,40.4779,185007.0
2024-10-02 09:40:00,41.96,42.24,41.79,42.2,94045.0,40.4875,40.7577,40.3235,40.7191,94045.0
2024-10-02 09:50:00,42.22,42.31,42.1,42.12,119941.0,40.7384,40.8252,40.6226,40.6419,119941.0
2024-10-02 10:00:00,42.08,42.11,41.9,42.09,103482.0,40.6033,40.6323,40.4296,40.613,103482.0
2024-10-02 10:10:00,42.09,42.13,42.0,42.02,58559.0,40.613,40.6516,40.5261,40.5454,58559.0
2024-10-02 10:20:00,42.05,42.08,41.93,41.97,62169.0,40.5744,40.6033,40.4586,40.4972,62169.0
2024-10-02 10:30:00,41.95,41.96,41.79,41.84,70573.0,40.4779,40.4875,40.3235,40.3717,70573.0
2024-10-02 10:40:00,41.84,41.99,41.84,41.98,57197.0,40.3717,40.5165,40.3717,40.5068,57197.0
2024-10-02 10:50:00,41.98,41.98,41.78,41.8,51224.0,40.5068,40.5068,40.3138,40.3331,51224.0
2024-10-02 11:00:00,41.79,41.91,41.78,41.82,44152.0,40.3235,40.4393,40.3138,40.3524,44152.0
2024-10-02 11:10:00,41.82,41.84,41.73,41.79,59470.0,40.3524,40.3717,40.2656,40.3235,59470.0
2024-10-02 11:20:00,41.79,41.88,41.75,41.88,47026.0,40.3235,40.4103,40.2849,40.4103,47026.0
2024-10-02 11:30:00,41.89,41.92,41.83,41.86,52139.0,40.42,40.4489,40.3621,40.391,52139.0
2024-10-02 11:40:00,41.86,41.95,41.85,41.92,40078.0,40.391,40.4779,40.3814,40.4489,40078.0
2024-10-02 11:50:00,41.92,41.95,41.89,41.91,53041.0,40.4489,40.4779,40.42,40.4393,53041.0
2024-10-02 12:00:00,41.91,41.91,41.85,41.87,58892.0,40.4393,40.4393,40.3814,40.4007,58892.0
2024-10-02 12:10:00,41.87,41.88,41.78,41.8,63442.0,40.4007,40.4103,40.3138,40.3331,63442.0
2024-10-02 12:20:00,41.8,41.81,41.73,41.77,62623.0,40.3331,40.3428,40.2656,40.3042,62623.0
2024-10-02 12:30:00,41.77,41.77,41.7,41.75,57090.0,40.3042,40.3042,40.2366,40.2849,57090.0
2024-10-02 12:40:00,41.75,41.76,41.72,41.73,63786.0,40.2849,40.2945,40.2559,40.2656,63786.0
2024-10-02 12:50:00,41.73,41.79,41.73,41.73,45377.0,40.2656,40.3235,40.2656,40.2656,45377.0
2024-10-02 13:00:00,41.73,41.75,41.7,41.74,37517.0,40.2656,40.2849,40.2366,40.2752,37517.0
2024-10-02 13:10:00,41.75,41.77,41.73,41.76,50067.0,40.2849,40.3042,40.2656,40.2945,50067.0
2024-10-02 13:20:00,41.76,41.78,41.7,41.73,47092.0,40.2945,40.3138,40.2366,40.2656,47092.0
2024-10-02 13:30:00,41.72,41.72,41.67,41.71,54065.0,40.2559,40.2559,40.2077,40.2463,54065.0
2024-10-02 13:40:00,41.71,41.76,41.69,41.76,48083.0,40.2463,40.2945,40.227,40.2945,48083.0
2024-10-02 13:50:00,41.76,41.78,41.7,41.75,60949.0,40.2945,40.3138,40.2366,40.2849,60949.0
2024-10-02 14:00:00,41.76,41.78,41.72,41.76,48211.0,40.2945,40.3138,40.2559,40.2945,48211.0
2024-10-02 14:10:00,41.76,41.81,41.75,41.8,42994.0,40.2945,40.3428,40.2849,40.3331,42994.0
2024-10-02 14:20:00,41.8,41.81,41.68,41.72,74750.0,40.3331,40.3428,40.2173,40.2559,74750.0
2024-10-02 14:30:00,41.73,41.75,41.71,41.73,51157.0,40.2656,40.2849,40.2463,40.2656,51157.0
2024-10-02 14:40:00,41.73,41.76,41.72,41.75,55050.0,40.2656,40.2945,40.2559,40.2849,55050.0
2024-10-02 14:50:00,41.75,41.76,41.72,41.75,64988.0,40.2849,40.2945,40.2559,40.2849,64988.0
2024-10-02 15:00:00,41.75,41.82,41.74,41.8,68515.0,40.2849,40.3524,40.2752,40.3331,68515.0
2024-10-02 15:10:00,41.8,41.84,41.75,41.76,103304.0,40.3331,40.3717,40.2849,40.2945,103304.0
2024-10-02 15:20:00,41.76,41.76,41.7,41.73,108263.0,40.2945,40.2945,40.2366,40.2656,108263.0
2024-10-02 15:30:00,41.73,41.78,41.65,41.73,209432.0,40.2656,40.3138,40.1884,40.2656,209432.0
2024-10-02 15:40:00,41.73,41.78,41.71,41.77,253331.0,40.2656,40.3138,40.2463,40.3042,253331.0
2024-10-02 15:50:00,41.77,41.81,41.71,41.78,472546.0,40.3042,40.3428,40.2463,40.3138,472546.0
2024-10-03 09:30:00,41.56,41.69,41.35,41.47,129723.0,40.1016,40.227,39.8989,40.0147,129723.0
2024-10-03 09:40:00,41.46,41.48,41.14,41.19,108125.0,40.0051,40.0244,39.6963,39.7445,108125.0
2024-10-03 09:50:00,41.21,41.31,41.13,41.31,86404.0,39.7638,39.8603,39.6866,39.8603,86404.0
2024-10-03 10:00:00,41.32,41.53,41.32,41.46,119001.0,39.87,40.0726,39.87,40.0051,119001.0
2024-10-03 10:10:00,41.47,41.58,41.31,41.41,120100.0,40.0147,40.1209,39.8603,39.9568,120100.0
2024-10-03 10:20:00,41.41,41.46,41.16,41.22,153691.0,39.9568,40.0051,39.7156,39.7735,153691.0
2024-10-03 10:30:00,41.23,41.29,41.15,41.2,149442.0,39.7831,39.841,39.7059,39.7542,149442.0
2024-10-03 10:40:00,41.22,41.27,41.08,41.25,126359.0,39.7735,39.8217,39.6384,39.8024,126359.0
2024-10-03 10:50:00,41.25,41.3,41.21,41.22,112771.0,39.8024,39.8507,39.7638,39.7735,112771.0
2024-10-03 11:00:00,41.22,41.27,41.14,41.23,72119.0,39.7735,39.8217,39.6963,39.7831,72119.0
2024-10-03 11:10:00,41.24,41.35,41.21,41.33,62119.0,39.7928,39.8989,39.7638,39.8796,62119.0
2024-10-03 11:20:00,41.34,41.42,41.31,41.39,141001.0,39.8893,39.9665,39.8603,39.9375,141001.0
2024-10-03 11:30:00,41.39,41.45,41.37,41.37,48998.0,39.9375,39.9954,39.9182,39.9182,48998.0
2024-10-03 11:40:00,41.38,41.44,41.37,41.41,53835.0,39.9279,39.9858,39.9182,39.9568,53835.0
2024-10-03 11:50:00,41.41,41.5,41.4,41.44,52097.0,39.9568,40.0437,39.9472,39.9858,52097.0
2024-10-03 12:00:00,41.44,41.5,41.43,41.46,67071.0,39.9858,40.0437,39.9761,40.0051,67071.0
2024-10-03 12:10:00,41.45,41.52,41.42,41.52,60282.0,39.9954,40.063,39.9665,40.063,60282.0
2024-10-03 12:20:00,41.52,41.56,41.49,41.51,40104.0,40.063,40.1016,40.034,40.0533,40104.0
2024-10-03 12:30:00,41.51,41.57,41.5,41.52,90464.0,40.0533,40.1112,40.0437,40.063,90464.0
2024-10-03 12:40:00,41.52,41.55,41.36,41.37,49300.0,40.063,40.0919,39.9086,39.9182,49300.0
2024-10-03 12:50:00,41.37,41.44,41.35,41.4,57530.0,39.9182,39.9858,39.8989,39.9472,57530.0
2024-10-03 13:00:00,41.4,41.41,41.33,41.36,55051.0,39.9472,39.9568,39.8796,39.9086,55051.0
2024-10-03 13:10:00,41.35,41.38,41.33,41.34,39713.0,39.8989,39.9279,39.8796,39.8893,39713.0
2024-10-03 13:20:00,41.34,41.41,41.32,41.36,61326.0,39.8893,39.9568,39.87,39.9086,61326.0
2024-10-03 13:30:00,41.36,41.43,41.36,41.39,57934.0,39.9086,39.9761,39.9086,39.9375,57934.0
2024-10-03 13:40:00,41.39,41.5,41.38,41.45,56088.0,39.9375,40.0437,39.9279,39.9954,56088.0
2024-10-03 13:50:00,41.44,41.47,41.39,41.43,48631.0,39.9858,40.0147,39.9375,39.9761,48631.0
2024-10-03 14:00:00,41.43,41.45,41.38,41.43,56282.0,39.9761,39.9954,39.9279,39.9761,56282.0
2024-10-03 14:10:00,41.42,41.49,41.4,41.48,72323.0,39.9665,40.034,39.9472,40.0244,72323.0
2024-10-03 14:20:00,41.48,41.49,41.41,41.42,63111.0,40.0244,40.034,39.9568,39.9665,63111.0
2024-10-03 14:30:00,41.41,41.48,41.39,41.41,103325.0,39.9568,40.0244,39.9375,39.9568,103325.0
2024-10-03 14:40:00,41.41,41.44,41.39,41.41,82463.0,39.9568,39.9858,39.9375,39.9568,82463.0
2024-10-03 14:50:00,41.41,41.43,41.39,41.4,86423.0,39.9568,39.9761,39.9375,39.9472,86423.0
2024-10-03 15:00:00,41.39,41.42,41.36,41.39,100358.0,39.9375,39.9665,39.9086,39.9375,100358.0
2024-10-03 15:10:00,41.4,41.43,41.38,41.41,98531.0,39.9472,39.9761,39.9279,39.9568,98531.0
2024-10-03 15:20:00,41.41,41.44,41.4,41.43,76052.0,39.9568,39.9858,39.9472,39.9761,76052.0
2024-10-03 15:30:00,41.43,41.46,41.41,41.43,106588.0,39.9761,40.0051,39.9568,39.9761,106588.0
2024-10-03 15:40:00,41.42,41.46,41.39,41.45,139454.0,39.9665,40.0051,39.9375,39.9954,139454.0
2024-10-03 15:50:00,41.44,41.53,41.43,41.5,449147.0,39.9858,40.0726,39.9761,40.0437,449147.0
2024-10-04 09:30:00,42.22,42.56,42.12,42.41,173767.0,40.7384,41.0665,40.6419,40.9217,173767.0
2024-10-04 09:40:00,42.43,42.61,42.43,42.52,107982.0,40.941,41.1147,40.941,41.0279,107982.0
2024-10-04 09:50:00,42.52,42.6,42.43,42.48,107830.0,41.0279,41.1051,40.941,40.9893,107830.0
2024-10-04 10:00:00,42.48,42.49,42.14,42.17,124539.0,40.9893,40.9989,40.6612,40.6901,124539.0
2024-10-04 10:10:00,42.15,42.4,42.12,42.37,69383.0,40.6709,40.9121,40.6419,40.8831,69383.0
2024-10-04 10:20:00,42.35,42.41,42.2,42.24,77233.0,40.8638,40.9217,40.7191,40.7577,77233.0
2024-10-04 10:30:00,42.23,42.34,42.04,42.05,98587.0,40.748,40.8542,40.5647,40.5744,98587.0
2024-10-04 10:40:00,42.05,42.12,41.99,42.01,63418.0,40.5744,40.6419,40.5165,40.5358,63418.0
2024-10-04 10:50:00,42.02,42.16,41.98,42.16,60243.0,40.5454,40.6805,40.5068,40.6805,60243.0
2024-10-04 11:00:00,42.16,42.34,42.15,42.3,57528.0,40.6805,40.8542,40.6709,40.8156,57528.0
2024-10-04 11:10:00,42.3,42.34,42.25,42.3,65340.0,40.8156,40.8542,40.7673,40.8156,65340.0
2024-10-04 11:20:00,42.3,42.3,42.06,42.12,79055.0,40.8156,40.8156,40.584,40.6419,79055.0
2024-10-04 11:30:00,42.11,42.14,42.04,42.05,143294.0,40.6323,40.6612,40.5647,40.5744,143294.0
2024-10-04 11:40:00,42.05,42.1,42.0,42.04,136061.0,40.5744,40.6226,40.5261,40.5647,136061.0
2024-10-04 11:50:00,42.05,42.13,42.01,42.07,61768.0,40.5744,40.6516,40.5358,40.5937,61768.0
2024-10-04 12:00:00,42.09,42.19,42.07,42.13,61098.0,40.613,40.7094,40.5937,40.6516,61098.0
2024-10-04 12:10:00,42.14,42.18,42.11,42.15,65483.0,40.6612,40.6998,40.6323,40.6709,65483.0
2024-10-04 12:20:00,42.16,42.18,42.06,42.06,70901.0,40.6805,40.6998,40.584,40.584,70901.0
2024-10-04 12:30:00,42.05,42.16,42.02,42.13,106741.0,40.5744,40.6805,40.5454,40.6516,106741.0
2024-10-04 12:40:00,42.14,42.18,42.1,42.16,85124.0,40.6612,40.6998,40.6226,40.6805,85124.0
2024-10-04 12:50:00,42.16,42.2,42.1,42.2,79949.0,40.6805,40.7191,40.6226,40.7191,79949.0
2024-10-04 13:00:00,42.2,42.23,42.17,42.19,63614.0,40.7191,40.748,40.6901,40.7094,63614.0
2024-10-04 13:10:00,42.18,42.26,42.18,42.23,32227.0,40.6998,40.777,40.6998,40.748,32227.0
2024-10-04 13:20:00,42.25,42.28,42.23,42.25,46650.0,40.7673,40.7963,40.748,40.7673,46650.0
2024-10-04 13:30:00,42.25,42.32,42.2,42.27,201204.0,40.7673,40.8349,40.7191,40.7866,201204.0
2024-10-04 13:40:00,42.27,42.37,42.27,42.34,140060.0,40.7866,40.8831,40.7866,40.8542,140060.0
2024-10-04 13:50:00,42.33,42.35,42.22,42.22,73988.0,40.8445,40.8638,40.7384,40.7384,73988.0
2024-10-04 14:00:00,42.23,42.25,42.17,42.19,78321.0,40.748,40.7673,40.6901,40.7094,78321.0
2024-10-04 14:10:00,42.19,42.27,42.18,42.27,53988.0,40.7094,40.7866,40.6998,40.7866,53988.0
2024-10-04 14:20:00,42.27,42.29,42.24,42.27,39929.0,40.7866,40.8059,40.7577,40.7866,39929.0
2024-10-04 14:30:00,42.27,42.29,42.23,42.26,55395.0,40.7866,40.8059,40.748,40.777,55395.0
2024-10-04 14:40:00,42.26,42.29,42.24,42.29,76994.0,40.777,40.8059,40.7577,40.8059,76994.0
2024-10-04 14:50:00,42.29,42.34,42.28,42.34,53391.0,40.8059,40.8542,40.7963,40.8542,53391.0
2024-10-04 15:00:00,42.33,42.36,42.3,42.36,64929.0,40.8445,40.8735,40.8156,40.8735,64929.0
2024-10-04 15:10:00,42.36,42.37,42.32,42.34,72526.0,40.8735,40.8831,40.8349,40.8542,72526.0
2024-10-04 15:20:00,42.34,42.4,42.31,42.36,119347.0,40.8542,40.9121,40.8252,40.8735,119347.0
2024-10-04 15:30:00,42.35,42.43,42.33,42.41,136624.0,40.8638,40.941,40.8445,40.9217,136624.0
2024-10-04 15:40:00,42.42,42.43,42.32,42.33,160020.0,40.9314,40.941,40.8349,40.8445,160020.0
2024-10-04 15:50:00,42.34,42.43,42.3,42.38,402394.0,40.8542,40.941,40.8156,40.8928,402394.0
2024-10-07 09:30:00,42.33,42.44,42.29,42.39,116604.0,40.8445,40.9507,40.8059,40.9024,116604.0
2024-10-07 09:40:00,42.39,42.55,42.2,42.27,95605.0,40.9024,41.0568,40.7191,40.7866,95605.0
2024-10-07 09:50:00,42.28,42.37,42.21,42.35,91496.0,40.7963,40.8831,40.7287,40.8638,91496.0
2024-10-07 10:00:00,42.36,42.42,42.32,42.34,89845.0,40.8735,40.9314,40.8349,40.8542,89845.0
2024-10-07 10:10:00,42.34,42.44,42.34,42.41,75942.0,40.8542,40.9507,40.8542,40.9217,75942.0
2024-10-07 10:20:00,42.41,42.42,42.2,42.22,210887.0,40.9217,40.9314,40.7191,40.7384,210887.0
2024-10-07 10:30:00,42.21,42.25,42.17,42.19,91643.0,40.7287,40.7673,40.6901,40.7094,91643.0
2024-10-07 10:40:00,42.19,42.2,42.12,42.17,50863.0,40.7094,40.7191,40.6419,40.6901,50863.0
2024-10-07 10:50:00,42.16,42.2,42.11,42.15,84835.0,40.6805,40.7191,40.6323,40.6709,84835.0
2024-10-07 11:00:00,42.15,42.21,42.12,42.17,76933.0,40.6709,40.7287,40.6419,40.6901,76933.0
2024-10-07 11:10:00,42.16,42.23,42.16,42.23,44245.0,40.6805,40.748,40.6805,40.748,44245.0
2024-10-07 11:20:00,42.23,42.27,42.2,42.23,69730.0,40.748,40.7866,40.7191,40.748,69730.0
2024-10-07 11:30:00,42.23,42.23,42.17,42.22,45619.0,40.748,40.748,40.6901,40.7384,45619.0
2024-10-07 11:40:00,42.22,42.24,42.16,42.18,44392.0,40.7384,40.7577,40.6805,40.6998,44392.0
2024-10-07 11:50:00,42.18,42.19,42.12,42.15,61458.0,40.6998,40.7094,40.6419,40.6709,61458.0
2024-10-07 12:00:00,42.15,42.17,42.11,42.13,49309.0,40.6709,40.6901,40.6323,40.6516,49309.0
2024-10-07 12:10:00,42.12,42.14,42.07,42.11,57043.0,40.6419,40.6612,40.5937,40.6323,57043.0
2024-10-07 12:20:00,42.11,42.17,42.09,42.16,32532.0,40.6323,40.6901,40.613,40.6805,32532.0
2024-10-07 12:30:00,42.16,42.16,42.11,42.12,43442.0,40.6805,40.6805,40.6323,40.6419,43442.0
2024-10-07 12:40:00,42.12,42.14,42.09,42.13,37100.0,40.6419,40.6612,40.613,40.6516,37100.0
2024-10-07 12:50:00,42.13,42.16,42.12,42.14,27407.0,40.6516,40.6805,40.6419,40.6612,27407.0
2024-10-07 13:00:00,42.14,42.15,42.05,42.05,57431.0,40.6612,40.6709,40.5744,40.5744,57431.0
2024-10-07 13:10:00,42.05,42.11,42.05,42.09,72578.0,40.5744,40.6323,40.5744,40.613,72578.0
2024-10-07 13:20:00,42.09,42.12,42.06,42.07,71368.0,40.613,40.6419,40.584,40.5937,71368.0
2024-10-07 13:30:00,42.05,42.07,41.98,41.98,85091.0,40.5744,40.5937,40.5068,40.5068,85091.0
2024-10-07 13:40:00,41.98,42.02,41.96,41.99,67315.0,40.5068,40.5454,40.4875,40.5165,67315.0
2024-10-07 13:50:00,41.99,42.0,41.94,41.97,52893.0,40.5165,40.5261,40.4682,40.4972,52893.0
2024-10-07 14:00:00,41.96,41.96,41.88,41.9,75240.0,40.4875,40.4875,40.4103,40.4296,75240.0
2024-10-07 14:10:00,41.9,41.94,41.89,41.91,59315.0,40.4296,40.4682,40.42,40.4393,59315.0
2024-10-07 14:20:00,41.91,41.91,41.82,41.84,413482.0,40.4393,40.4393,40.3524,40.3717,413482.0
2024-10-07 14:30:00,41.83,41.85,41.67,41.72,183717.0,40.3621,40.3814,40.2077,40.2559,183717.0
2024-10-07 14:40:00,41.72,41.8,41.62,41.65,171152.0,40.2559,40.3331,40.1594,40.1884,171152.0
2024-10-07 14:50:00,41.66,41.73,41.64,41.7,84739.0,40.198,40.2656,40.1787,40.2366,84739.0
2024-10-07 15:00:00,41.7,41.8,41.7,41.79,86998.0,40.2366,40.3331,40.2366,40.3235,86998.0
2024-10-07 15:10:00,41.79,41.84,41.74,41.79,167502.0,40.3235,40.3717,40.2752,40.3235,167502.0
2024-10-07 15:20:00,41.78,41.86,41.78,41.82,546631.0,40.3138,40.391,40.3138,40.3524,546631.0
2024-10-07 15:30:00,41.83,41.9,41.78,41.84,496842.0,40.3621,40.4296,40.3138,40.3717,496842.0
2024-10-07 15:40:00,41.84,42.0,41.8,42.0,253715.0,40.3717,40.5261,40.3331,40.5261,253715.0
2024-10-07 15:50:00,41.99,42.11,41.98,42.01,479263.0,40.5165,40.6323,40.5068,40.5358,479263.0
2024-10-08 09:30:00,42.24,42.48,42.05,42.19,166591.0,40.7577,40.9893,40.5744,40.7094,166591.0
2024-10-08 09:40:00,42.15,42.28,42.12,42.24,100887.0,40.6709,40.7963,40.6419,40.7577,100887.0
2024-10-08 09:50:00,42.25,42.28,42.2,42.24,82992.0,40.7673,40.7963,40.7191,40.7577,82992.0
2024-10-08 10:00:00,42.25,42.33,42.18,42.3,105732.0,40.7673,40.8445,40.6998,40.8156,105732.0
2024-10-08 10:10:00,42.29,42.29,42.06,42.13,109823.0,40.8059,40.8059,40.584,40.6516,109823.0
2024-10-08 10:20:00,42.13,42.14,42.03,42.05,90241.0,40.6516,40.6612,40.5551,40.5744,90241.0
2024-10-08 10:30:00,42.04,42.04,41.9,41.98,133214.0,40.5647,40.5647,40.4296,40.5068,133214.0
2024-10-08 10:40:00,41.98,42.23,41.98,42.13,115857.0,40.5068,40.748,40.5068,40.6516,115857.0
2024-10-08 10:50:00,42.13,42.19,42.08,42.14,79665.0,40.6516,40.7094,40.6033,40.6612,79665.0
2024-10-08 11:00:00,42.18,42.24,42.14,42.22,65450.0,40.6998,40.7577,40.6612,40.7384,65450.0
2024-10-08 11:10:00,42.21,42.25,42.17,42.21,47772.0,40.7287,40.7673,40.6901,40.7287,47772.0
2024-10-08 11:20:00,42.2,42.26,42.12,42.14,50193.0,40.7191,40.777,40.6419,40.6612,50193.0
2024-10-08 11:30:00,42.13,42.17,42.1,42.14,81660.0,40.6516,40.6901,40.6226,40.6612,81660.0
2024-10-08 11:40:00,42.15,42.16,42.11,42.14,35639.0,40.6709,40.6805,40.6323,40.6612,35639.0
2024-10-08 11:50:00,42.14,42.18,42.12,42.18,56081.0,40.6612,40.6998,40.6419,40.6998,56081.0
2024-10-08 12:00:00,42.16,42.24,42.14,42.21,46265.0,40.6805,40.7577,40.6612,40.7287,46265.0
2024-10-08 12:10:00,42.21,42.24,42.15,42.16,42958.0,40.7287,40.7577,40.6709,40.6805,42958.0
2024-10-08 12:20:00,42.16,42.2,42.14,42.19,27563.0,40.6805,40.7191,40.6612,40.7094,27563.0
2024-10-08 12:30:00,42.17,42.2,42.15,42.19,37150.0,40.6901,40.7191,40.6709,40.7094,37150.0
2024-10-08 12:40:00,42.2,42.2,42.15,42.15,43769.0,40.7191,40.7191,40.6709,40.6709,43769.0
2024-10-08 12:50:00,42.15,42.16,42.13,42.14,26211.0,40.6709,40.6805,40.6516,40.6612,26211.0
2024-10-08 13:00:00,42.15,42.16,42.06,42.06,61736.0,40.6709,40.6805,40.584,40.584,61736.0
2024-10-08 13:10:00,42.06,42.1,42.04,42.09,70740.0,40.584,40.6226,40.5647,40.613,70740.0
2024-10-08 13:20:00,42.09,42.09,42.05,42.07,57344.0,40.613,40.613,40.5744,40.5937,57344.0
2024-10-08 13:30:00,42.07,42.08,42.01,42.07,55434.0,40.5937,40.6033,40.5358,40.5937,55434.0
2024-10-08 13:40:00,42.07,42.12,42.06,42.09,44842.0,40.5937,40.6419,40.584,40.613,44842.0
2024-10-08 13:50:00,42.09,42.14,42.07,42.13,71089.0,40.613,40.6612,40.5937,40.6516,71089.0
2024-10-08 14:00:00,42.13,42.13,42.09,42.13,54594.0,40.6516,40.6516,40.613,40.6516,54594.0
2024-10-08 14:10:00,42.13,42.2,42.12,42.17,68779.0,40.6516,40.7191,40.6419,40.6901,68779.0
2024-10-08 14:20:00,42.18,42.18,42.13,42.17,58799.0,40.6998,40.6998,40.6516,40.6901,58799.0
2024-10-08 14:30:00,42.17,42.24,42.16,42.19,60640.0,40.6901,40.7577,40.6805,40.7094,60640.0
2024-10-08 14:40:00,42.2,42.22,42.19,42.21,64735.0,40.7191,40.7384,40.7094,40.7287,64735.0
2024-10-08 14:50:00,42.21,42.24,42.19,42.24,81054.0,40.7287,40.7577,40.7094,40.7577,81054.0
2024-10-08 15:00:00,42.23,42.24,42.16,42.16,147514.0,40.748,40.7577,40.6805,40.6805,147514.0
2024-10-08 15:10:00,42.16,42.22,42.16,42.22,203132.0,40.6805,40.7384,40.6805,40.7384,203132.0
2024-10-08 15:20:00,42.22,42.27,42.2,42.27,156423.0,40.7384,40.7866,40.7191,40.7866,156423.0
2024-10-08 15:30:00,42.26,42.31,42.25,42.3,229380.0,40.777,40.8252,40.7673,40.8156,229380.0
2024-10-08 15:40:00,42.3,42.3,42.17,42.23,198850.0,40.8156,40.8156,40.6901,40.748,198850.0
2024-10-08 15:50:00,42.23,42.24,42.11,42.12,781222.0,40.748,40.7577,40.6323,40.6419,781222.0
2024-10-09 09:30:00,42.13,42.35,42.11,42.33,130097.0,40.6516,40.8638,40.6323,40.8445,130097.0
2024-10-09 09:40:00,42.31,42.51,42.29,42.38,117499.0,40.8252,41.0182,40.8059,40.8928,117499.0
2024-10-09 09:50:00,42.36,42.55,42.33,42.51,91227.0,40.8735,41.0568,40.8445,41.0182,91227.0
2024-10-09 10:00:00,42.51,42.52,42.44,42.48,135670.0,41.0182,41.0279,40.9507,40.9893,135670.0
2024-10-09 10:10:00,42.49,42.56,42.43,42.43,68653.0,40.9989,41.0665,40.941,40.941,68653.0
2024-10-09 10:20:00,42.43,42.45,42.38,42.4,83117.0,40.941,40.9603,40.8928,40.9121,83117.0
2024-10-09 10:30:00,42.4,42.42,42.34,42.37,62986.0,40.9121,40.9314,40.8542,40.8831,62986.0
2024-10-09 10:40:00,42.38,42.52,42.36,42.49,101079.0,40.8928,41.0279,40.8735,40.9989,101079.0
2024-10-09 10:50:00,42.5,42.58,42.48,42.54,67367.0,41.0086,41.0858,40.9893,41.0472,67367.0
2024-10-09 11:00:00,42.54,42.64,42.53,42.58,198368.0,41.0472,41.1437,41.0375,41.0858,198368.0
2024-10-09 11:10:00,42.58,42.69,42.56,42.69,158512.0,41.0858,41.1919,41.0665,41.1919,158512.0
2024-10-09 11:20:00,42.69,42.82,42.68,42.8,120542.0,41.1919,41.3173,41.1823,41.298,120542.0
2024-10-09 11:30:00,42.8,42.85,42.79,42.82,124956.0,41.298,41.3463,41.2884,41.3173,124956.0
2024-10-09 11:40:00,42.81,42.87,42.81,42.87,69139.0,41.3077,41.3656,41.3077,41.3656,69139.0
2024-10-09 11:50:00,42.87,42.91,42.83,42.84,85279.0,41.3656,41.4042,41.327,41.3366,85279.0
2024-10-09 12:00:00,42.84,42.9,42.81,42.88,165006.0,41.3366,41.3945,41.3077,41.3752,165006.0
2024-10-09 12:10:00,42.89,42.91,42.82,42.83,95847.0,41.3849,41.4042,41.3173,41.327,95847.0
2024-10-09 12:20:00,42.83,42.86,42.75,42.77,42368.0,41.327,41.3559,41.2498,41.2691,42368.0
2024-10-09 12:30:00,42.76,42.78,42.73,42.77,37942.0,41.2594,41.2787,41.2305,41.2691,37942.0
2024-10-09 12:40:00,42.77,42.78,42.73,42.75,50176.0,41.2691,41.2787,41.2305,41.2498,50176.0
2024-10-09 12:50:00,42.75,42.77,42.71,42.73,46647.0,41.2498,41.2691,41.2112,41.2305,46647.0
2024-10-09 13:00:00,42.74,42.76,42.69,42.73,46313.0,41.2401,41.2594,41.1919,41.2305,46313.0
2024-10-09 13:10:00,42.73,42.79,42.72,42.77,40228.0,41.2305,41.2884,41.2208,41.2691,40228.0
2024-10-09 13:20:00,42.77,42.81,42.74,42.76,38231.0,41.2691,41.3077,41.2401,41.2594,38231.0
2024-10-09 13:30:00,42.75,42.77,42.71,42.73,70038.0,41.2498,41.2691,41.2112,41.2305,70038.0
2024-10-09 13:40:00,42.73,42.75,42.68,42.7,52007.0,41.2305,41.2498,41.1823,41.2015,52007.0
2024-10-09 13:50:00,42.7,42.75,42.64,42.73,54853.0,41.2015,41.2498,41.1437,41.2305,54853.0
2024-10-09 14:00:00,42.73,42.79,42.69,42.77,58023.0,41.2305,41.2884,41.1919,41.2691,58023.0
2024-10-09 14:10:00,42.77,42.77,42.69,42.7,41138.0,41.2691,41.2691,41.1919,41.2015,41138.0
2024-10-09 14:20:00,42.69,42.69,42.6,42.62,68990.0,41.1919,41.1919,41.1051,41.1244,68990.0
2024-10-09 14:30:00,42.62,42.64,42.58,42.64,51462.0,41.1244,41.1437,41.0858,41.1437,51462.0
2024-10-09 14:40:00,42.63,42.69,42.62,42.68,62973.0,41.134,41.1919,41.1244,41.1823,62973.0
2024-10-09 14:50:00,42.67,42.73,42.66,42.67,101800.0,41.1726,41.2305,41.163,41.1726,101800.0
2024-10-09 15:00:00,42.66,42.66,42.57,42.61,127565.0,41.163,41.163,41.0761,41.1147,127565.0
2024-10-09 15:10:00,42.62,42.64,42.59,42.63,72691.0,41.1244,41.1437,41.0954,41.134,72691.0
2024-10-09 15:20:00,42.63,42.67,42.59,42.66,84824.0,41.134,41.1726,41.0954,41.163,84824.0
2024-10-09 15:30:00,42.66,42.69,42.6,42.69,103240.0,41.163,41.1919,41.1051,41.1919,103240.0
2024-10-09 15:40:00,42.69,42.76,42.63,42.66,162940.0,41.1919,41.2594,41.134,41.163,162940.0
2024-10-09 15:50:00,42.65,42.73,42.6,42.63,447768.0,41.1533,41.2305,41.1051,41.134,447768.0
2024-10-10 09:30:00,42.48,42.66,42.45,42.53,143861.0,40.9893,41.163,40.9603,41.0375,143861.0
2024-10-10 09:40:00,42.53,42.64,42.41,42.45,109602.0,41.0375,41.1437,40.9217,40.9603,109602.0
2024-10-10 09:50:00,42.45,42.72,42.44,42.59,130826.0,40.9603,41.2208,40.9507,41.0954,130826.0
2024-10-10 10:00:00,42.6,42.79,42.58,42.78,225391.0,41.1051,41.2884,41.0858,41.2787,225391.0
2024-10-10 10:10:00,42.78,42.79,42.66,42.69,142140.0,41.2787,41.2884,41.163,41.1919,142140.0
2024-10-10 10:20:00,42.7,42.79,42.68,42.71,77251.0,41.2015,41.2884,41.1823,41.2112,77251.0
2024-10-10 10:30:00,42.69,42.84,42.69,42.78,72101.0,41.1919,41.3366,41.1919,41.2787,72101.0
2024-10-10 10:40:00,42.78,42.81,42.66,42.7,48108.0,41.2787,41.3077,41.163,41.2015,48108.0
2024-10-10 10:50:00,42.69,42.69,42.52,42.54,85746.0,41.1919,41.1919,41.0279,41.0472,85746.0
2024-10-10 11:00:00,42.55,42.63,42.47,42.61,83316.0,41.0568,41.134,40.9796,41.1147,83316.0
2024-10-10 11:10:00,42.6,42.64,42.58,42.59,47764.0,41.1051,41.1437,41.0858,41.0954,47764.0
2024-10-10 11:20:00,42.59,42.6,42.46,42.51,91515.0,41.0954,41.1051,40.97,41.0182,91515.0
2024-10-10 11:30:00,42.51,42.55,42.46,42.55,70386.0,41.0182,41.0568,40.97,41.0568,70386.0
2024-10-10 11:40:00,42.55,42.56,42.5,42.52,50372.0,41.0568,41.0665,41.0086,41.0279,50372.0
2024-10-10 11:50:00,42.52,42.56,42.5,42.54,82083.0,41.0279,41.0665,41.0086,41.0472,82083.0
2024-10-10 12:00:00,42.54,42.56,42.47,42.54,45266.0,41.0472,41.0665,40.9796,41.0472,45266.0
2024-10-10 12:10:00,42.53,42.56,42.5,42.54,41682.0,41.0375,41.0665,41.0086,41.0472,41682.0
2024-10-10 12:20:00,42.54,42.59,42.52,42.59,34793.0,41.0472,41.0954,41.0279,41.0954,34793.0
2024-10-10 12:30:00,42.59,42.59,42.54,42.57,40797.0,41.0954,41.0954,41.0472,41.0761,40797.0
2024-10-10 12:40:00,42.57,42.57,42.44,42.49,56471.0,41.0761,41.0761,40.9507,40.9989,56471.0
2024-10-10 12:50:00,42.49,42.54,42.47,42.52,38823.0,40.9989,41.0472,40.9796,41.0279,38823.0
2024-10-10 13:00:00,42.52,42.52,42.4,42.41,40930.0,41.0279,41.0279,40.9121,40.9217,40930.0
2024-10-10 13:10:00,42.41,42.48,42.39,42.47,33618.0,40.9217,40.9893,40.9024,40.9796,33618.0
2024-10-10 13:20:00,42.48,42.55,42.47,42.51,34990.0,40.9893,41.0568,40.9796,41.0182,34990.0
2024-10-10 13:30:00,42.5,42.56,42.48,42.5,42477.0,41.0086,41.0665,40.9893,41.0086,42477.0
2024-10-10 13:40:00,42.5,42.51,42.44,42.45,42848.0,41.0086,41.0182,40.9507,40.9603,42848.0
2024-10-10 13:50:00,42.45,42.48,42.36,42.48,51168.0,40.9603,40.9893,40.8735,40.9893,51168.0
2024-10-10 14:00:00,42.47,42.47,42.39,42.43,52491.0,40.9796,40.9796,40.9024,40.941,52491.0
2024-10-10 14:10:00,42.44,42.46,42.39,42.43,59980.0,40.9507,40.97,40.9024,40.941,59980.0
2024-10-10 14:20:00,42.44,42.52,42.4,42.5,110696.0,40.9507,41.0279,40.9121,41.0086,110696.0
2024-10-10 14:30:00,42.49,42.52,42.45,42.48,73125.0,40.9989,41.0279,40.9603,40.9893,73125.0
2024-10-10 14:40:00,42.48,42.49,42.39,42.42,113632.0,40.9893,40.9989,40.9024,40.9314,113632.0
2024-10-10 14:50:00,42.42,42.43,42.37,42.4,180404.0,40.9314,40.941,40.8831,40.9121,180404.0
2024-10-10 15:00:00,42.4,42.42,42.37,42.41,81165.0,40.9121,40.9314,40.8831,40.9217,81165.0
2024-10-10 15:10:00,42.41,42.45,42.4,42.44,81185.0,40.9217,40.9603,40.9121,40.9507,81185.0
2024-10-10 15:20:00,42.45,42.46,42.38,42.4,116311.0,40.9603,40.97,40.8928,40.9121,116311.0
2024-10-10 15:30:00,42.4,42.45,42.37,42.44,192359.0,40.9121,40.9603,40.8831,40.9507,192359.0
2024-10-10 15:40:00,42.43,42.47,42.36,42.37,225807.0,40.941,40.9796,40.8735,40.8831,225807.0
2024-10-10 15:50:00,42.36,42.51,42.36,42.5,573049.0,40.8735,41.0182,40.8735,41.0086,573049.0
2024-10-11 09:30:00,42.78,43.32,42.74,43.29,249092.0,41.2787,41.7998,41.2401,41.7708,249092.0
2024-10-11 09:40:00,43.29,43.36,43.13,43.14,196986.0,41.7708,41.8384,41.6165,41.6261,196986.0
2024-10-11 09:50:00,43.14,43.36,43.14,43.3,598057.0,41.6261,41.8384,41.6261,41.7805,598057.0
2024-10-11 10:00:00,43.3,43.43,43.29,43.41,385055.0,41.7805,41.9059,41.7708,41.8866,385055.0
2024-10-11 10:10:00,43.42,43.48,43.34,43.4,319835.0,41.8963,41.9542,41.8191,41.877,319835.0
2024-10-11 10:20:00,43.39,43.49,43.35,43.46,362228.0,41.8673,41.9638,41.8287,41.9349,362228.0
2024-10-11 10:30:00,43.46,43.49,43.34,43.41,119060.0,41.9349,41.9638,41.8191,41.8866,119060.0
2024-10-11 10:40:00,43.41,43.49,43.38,43.43,172994.0,41.8866,41.9638,41.8577,41.9059,172994.0
2024-10-11 10:50:00,43.43,43.43,43.32,43.32,116218.0,41.9059,41.9059,41.7998,41.7998,116218.0
2024-10-11 11:00:00,43.34,43.42,43.27,43.37,399500.0,41.8191,41.8963,41.7515,41.848,399500.0
2024-10-11 11:10:00,43.38,43.47,43.3,43.41,1818039.0,41.8577,41.9445,41.7805,41.8866,1818039.0
2024-10-11 11:20:00,43.41,43.42,43.3,43.31,119634.0,41.8866,41.8963,41.7805,41.7901,119634.0
2024-10-11 11:30:00,43.3,43.34,43.27,43.31,92958.0,41.7805,41.8191,41.7515,41.7901,92958.0
2024-10-11 11:40:00,43.31,43.32,43.24,43.3,82991.0,41.7901,41.7998,41.7226,41.7805,82991.0
2024-10-11 11:50:00,43.3,43.32,43.2,43.22,246042.0,41.7805,41.7998,41.684,41.7033,246042.0
2024-10-11 12:00:00,43.22,43.24,43.14,43.16,139090.0,41.7033,41.7226,41.6261,41.6454,139090.0
2024-10-11 12:10:00,43.16,43.17,43.1,43.11,114972.0,41.6454,41.6551,41.5875,41.5972,114972.0
2024-10-11 12:20:00,43.11,43.11,43.03,43.07,63191.0,41.5972,41.5972,41.52,41.5586,63191.0
2024-10-11 12:30:00,43.07,43.13,43.05,43.09,78054.0,41.5586,41.6165,41.5393,41.5779,78054.0
2024-10-11 12:40:00,43.1,43.13,43.07,43.11,79066.0,41.5875,41.6165,41.5586,41.5972,79066.0
2024-10-11 12:50:00,43.11,43.17,43.1,43.13,140428.0,41.5972,41.6551,41.5875,41.6165,140428.0
2024-10-11 13:00:00,43.14,43.16,43.09,43.09,96713.0,41.6261,41.6454,41.5779,41.5779,96713.0
2024-10-11 13:10:00,43.09,43.12,43.07,43.08,74106.0,41.5779,41.6068,41.5586,41.5682,74106.0
2024-10-11 13:20:00,43.08,43.12,43.05,43.11,102582.0,41.5682,41.6068,41.5393,41.5972,102582.0
2024-10-11 13:30:00,43.11,43.14,43.09,43.14,97958.0,41.5972,41.6261,41.5779,41.6261,97958.0
2024-10-11 13:40:00,43.14,43.25,43.13,43.22,257091.0,41.6261,41.7322,41.6165,41.7033,257091.0
2024-10-11 13:50:00,43.22,43.24,43.19,43.22,159080.0,41.7033,41.7226,41.6744,41.7033,159080.0
2024-10-11 14:00:00,43.22,43.23,43.15,43.16,78274.0,41.7033,41.713,41.6358,41.6454,78274.0
2024-10-11 14:10:00,43.16,43.21,43.15,43.2,64981.0,41.6454,41.6937,41.6358,41.684,64981.0
2024-10-11 14:20:00,43.19,43.2,43.14,43.18,71436.0,41.6744,41.684,41.6261,41.6647,71436.0
2024-10-11 14:30:00,43.18,43.18,43.07,43.1,125796.0,41.6647,41.6647,41.5586,41.5875,125796.0
2024-10-11 14:40:00,43.1,43.15,43.08,43.13,78226.0,41.5875,41.6358,41.5682,41.6165,78226.0
2024-10-11 14:50:00,43.13,43.19,43.09,43.14,95543.0,41.6165,41.6744,41.5779,41.6261,95543.0
2024-10-11 15:00:00,43.14,43.22,43.12,43.19,132170.0,41.6261,41.7033,41.6068,41.6744,132170.0
2024-10-11 15:10:00,43.19,43.28,43.19,43.26,187461.0,41.6744,41.7612,41.6744,41.7419,187461.0
2024-10-11 15:20:00,43.27,43.28,43.19,43.21,175074.0,41.7515,41.7612,41.6744,41.6937,175074.0
2024-10-11 15:30:00,43.2,43.26,43.17,43.2,721613.0,41.684,41.7419,41.6551,41.684,721613.0
2024-10-11 15:40:00,43.21,43.25,43.18,43.23,360603.0,41.6937,41.7322,41.6647,41.713,360603.0
2024-10-11 15:50:00,43.22,43.3,43.21,43.26,1263559.0,41.7033,41.7805,41.6937,41.7419,1263559.0
2024-10-14 09:30:00,43.3,43.35,43.01,43.16,178847.0,41.7805,41.8287,41.5007,41.6454,178847.0
2024-10-14 09:40:00,43.15,43.37,43.12,43.36,80327.0,41.6358,41.848,41.6068,41.8384,80327.0
2024-10-14 09:50:00,43.37,43.38,43.15,43.2,96515.0,41.848,41.8577,41.6358,41.684,96515.0
2024-10-14 10:00:00,43.2,43.34,43.19,43.29,105661.0,41.684,41.8191,41.6744,41.7708,105661.0
2024-10-14 10:10:00,43.29,43.41,43.28,43.34,118874.0,41.7708,41.8866,41.7612,41.8191,118874.0
2024-10-14 10:20:00,43.34,43.42,43.34,43.41,94471.0,41.8191,41.8963,41.8191,41.8866,94471.0
2024-10-14 10:30:00,43.41,43.51,43.4,43.46,169273.0,41.8866,41.9831,41.877,41.9349,169273.0
2024-10-14 10:40:00,43.46,43.53,43.42,43.52,173296.0,41.9349,42.0024,41.8963,41.9928,173296.0
2024-10-14 10:50:00,43.51,43.62,43.48,43.6,212022.0,41.9831,42.0893,41.9542,42.07,212022.0
2024-10-14 11:00:00,43.61,43.67,43.52,43.64,233538.0,42.0796,42.1375,41.9928,42.1086,233538.0
2024-10-14 11:10:00,43.65,43.72,43.62,43.66,219900.0,42.1182,42.1858,42.0893,42.1279,219900.0
2024-10-14 11:20:00,43.66,43.69,43.57,43.68,61864.0,42.1279,42.1568,42.041,42.1472,61864.0
2024-10-14 11:30:00,43.67,43.71,43.64,43.69,83864.0,42.1375,42.1761,42.1086,42.1568,83864.0
2024-10-14 11:40:00,43.69,43.71,43.65,43.66,63469.0,42.1568,42.1761,42.1182,42.1279,63469.0
2024-10-14 11:50:00,43.66,43.76,43.66,43.72,163209.0,42.1279,42.2244,42.1279,42.1858,163209.0
2024-10-14 12:00:00,43.72,43.83,43.71,43.76,148007.0,42.1858,42.2919,42.1761,42.2244,148007.0
2024-10-14 12:10:00,43.76,43.79,43.7,43.71,233355.0,42.2244,42.2533,42.1665,42.1761,233355.0
2024-10-14 12:20:00,43.71,43.75,43.69,43.69,207107.0,42.1761,42.2147,42.1568,42.1568,207107.0
2024-10-14 12:30:00,43.69,43.78,43.68,43.75,252915.0,42.1568,42.2436,42.1472,42.2147,252915.0
2024-10-14 12:40:00,43.74,43.75,43.7,43.72,49060.0,42.2051,42.2147,42.1665,42.1858,49060.0
2024-10-14 12:50:00,43.71,43.72,43.67,43.71,51810.0,42.1761,42.1858,42.1375,42.1761,51810.0
2024-10-14 13:00:00,43.7,43.71,43.68,43.69,325792.0,42.1665,42.1761,42.1472,42.1568,325792.0
2024-10-14 13:10:00,43.68,43.69,43.62,43.64,91754.0,42.1472,42.1568,42.0893,42.1086,91754.0
2024-10-14 13:20:00,43.64,43.64,43.53,43.56,121179.0,42.1086,42.1086,42.0024,42.0314,121179.0
2024-10-14 13:30:00,43.56,43.6,43.53,43.59,81091.0,42.0314,42.07,42.0024,42.0603,81091.0
2024-10-14 13:40:00,43.59,43.59,43.53,43.55,68063.0,42.0603,42.0603,42.0024,42.0217,68063.0
2024-10-14 13:50:00,43.55,43.61,43.55,43.6,94620.0,42.0217,42.0796,42.0217,42.07,94620.0
2024-10-14 14:00:00,43.61,43.62,43.56,43.58,84342.0,42.0796,42.0893,42.0314,42.0507,84342.0
2024-10-14 14:10:00,43.58,43.59,43.56,43.57,91896.0,42.0507,42.0603,42.0314,42.041,91896.0
2024-10-14 14:20:00,43.57,43.61,43.56,43.59,74118.0,42.041,42.0796,42.0314,42.0603,74118.0
2024-10-14 14:30:00,43.59,43.65,43.57,43.61,97040.0,42.0603,42.1182,42.041,42.0796,97040.0
2024-10-14 14:40:00,43.61,43.61,43.57,43.6,80140.0,42.0796,42.0796,42.041,42.07,80140.0
2024-10-14 14:50:00,43.59,43.64,43.58,43.63,185651.0,42.0603,42.1086,42.0507,42.0989,185651.0
2024-10-14 15:00:00,43.63,43.66,43.58,43.6,115609.0,42.0989,42.1279,42.0507,42.07,115609.0
2024-10-14 15:10:00,43.61,43.66,43.6,43.66,125685.0,42.0796,42.1279,42.07,42.1279,125685.0
2024-10-14 15:20:00,43.66,43.66,43.62,43.65,193398.0,42.1279,42.1279,42.0893,42.1182,193398.0
2024-10-14 15:30:00,43.65,43.72,43.65,43.68,287753.0,42.1182,42.1858,42.1182,42.1472,287753.0
2024-10-14 15:40:00,43.68,43.69,43.56,43.57,322603.0,42.1472,42.1568,42.0314,42.041,322603.0
2024-10-14 15:50:00,43.58,43.66,43.56,43.62,649843.0,42.0507,42.1279,42.0314,42.0893,649843.0
2024-10-15 09:30:00,43.9,44.2,43.81,43.86,281590.0,42.3594,42.6489,42.2726,42.3208,281590.0
2024-10-15 09:40:00,43.84,44.25,43.84,44.23,130949.0,42.3015,42.6972,42.3015,42.6779,130949.0
2024-10-15 09:50:00,44.22,44.32,44.17,44.26,163607.0,42.6682,42.7647,42.62,42.7068,163607.0
2024-10-15 10:00:00,44.26,44.48,44.23,44.41,273180.0,42.7068,42.9191,42.6779,42.8515,273180.0
2024-10-15 10:10:00,44.41,44.45,44.32,44.37,226671.0,42.8515,42.8901,42.7647,42.8129,226671.0
2024-10-15 10:20:00,44.37,44.48,44.36,44.43,141895.0,42.8129,42.9191,42.8033,42.8708,141895.0
2024-10-15 10:30:00,44.43,44.48,44.38,44.41,161839.0,42.8708,42.9191,42.8226,42.8515,161839.0
2024-10-15 10:40:00,44.41,44.43,44.24,44.34,357656.0,42.8515,42.8708,42.6875,42.784,357656.0
2024-10-15 10:50:00,44.33,44.49,44.29,44.43,404773.0,42.7743,42.9287,42.7358,42.8708,404773.0
2024-10-15 11:00:00,44.42,44.5,44.38,44.45,809870.0,42.8612,42.9384,42.8226,42.8901,809870.0
2024-10-15 11:10:00,44.46,44.49,44.37,44.43,235900.0,42.8998,42.9287,42.8129,42.8708,235900.0
2024-10-15 11:20:00,44.43,44.53,44.39,44.4,665276.0,42.8708,42.9673,42.8322,42.8419,665276.0
2024-10-15 11:30:00,44.41,44.45,44.2,44.29,151731.0,42.8515,42.8901,42.6489,42.7358,151731.0
2024-10-15 11:40:00,44.29,44.31,44.24,44.3,114616.0,42.7358,42.7551,42.6875,42.7454,114616.0
2024-10-15 11:50:00,44.29,44.35,44.28,44.3,138750.0,42.7358,42.7936,42.7261,42.7454,138750.0
2024-10-15 12:00:00,44.31,44.41,44.29,44.37,269646.0,42.7551,42.8515,42.7358,42.8129,269646.0
2024-10-15 12:10:00,44.37,44.41,44.33,44.4,477039.0,42.8129,42.8515,42.7743,42.8419,477039.0
2024-10-15 12:20:00,44.4,44.52,44.39,44.52,1024205.0,42.8419,42.9577,42.8322,42.9577,1024205.0
2024-10-15 12:30:00,44.52,44.58,44.51,44.55,212122.0,42.9577,43.0156,42.948,42.9866,212122.0
2024-10-15 12:40:00,44.55,44.59,44.54,44.56,156867.0,42.9866,43.0252,42.977,42.9963,156867.0
2024-10-15 12:50:00,44.56,44.57,44.47,44.52,227433.0,42.9963,43.0059,42.9094,42.9577,227433.0
2024-10-15 13:00:00,44.52,44.54,44.49,44.5,191988.0,42.9577,42.977,42.9287,42.9384,191988.0
2024-10-15 13:10:00,44.5,44.5,44.39,44.4,92408.0,42.9384,42.9384,42.8322,42.8419,92408.0
2024-10-15 13:20:00,44.4,44.4,44.31,44.37,106076.0,42.8419,42.8419,42.7551,42.8129,106076.0
2024-10-15 13:30:00,44.37,44.42,44.33,44.36,76924.0,42.8129,42.8612,42.7743,42.8033,76924.0
2024-10-15 13:40:00,44.36,44.38,44.3,44.34,80714.0,42.8033,42.8226,42.7454,42.784,80714.0
2024-10-15 13:50:00,44.35,44.35,44.21,44.23,82431.0,42.7936,42.7936,42.6586,42.6779,82431.0
2024-10-15 14:00:00,44.23,44.24,44.18,44.2,88264.0,42.6779,42.6875,42.6296,42.6489,88264.0
2024-10-15 14:10:00,44.2,44.23,44.01,44.02,121129.0,42.6489,42.6779,42.4656,42.4752,121129.0
2024-10-15 14:20:00,44.02,44.08,44.02,44.03,87031.0,42.4752,42.5331,42.4752,42.4849,87031.0
2024-10-15 14:30:00,44.02,44.12,44.02,44.1,157780.0,42.4752,42.5717,42.4752,42.5524,157780.0
2024-10-15 14:40:00,44.1,44.14,44.08,44.11,57446.0,42.5524,42.591,42.5331,42.5621,57446.0
2024-10-15 14:50:00,44.12,44.18,44.1,44.17,104086.0,42.5717,42.6296,42.5524,42.62,104086.0
2024-10-15 15:00:00,44.19,44.2,44.07,44.11,125201.0,42.6393,42.6489,42.5235,42.5621,125201.0
2024-10-15 15:10:00,44.11,44.18,44.1,44.15,107272.0,42.5621,42.6296,42.5524,42.6007,107272.0
2024-10-15 15:20:00,44.16,44.2,44.09,44.09,161629.0,42.6103,42.6489,42.5428,42.5428,161629.0
2024-10-15 15:30:00,44.09,44.12,44.0,44.05,200835.0,42.5428,42.5717,42.4559,42.5042,200835.0
2024-10-15 15:40:00,44.05,44.09,44.01,44.09,312421.0,42.5042,42.5428,42.4656,42.5428,312421.0
2024-10-15 15:50:00,44.09,44.09,43.87,43.91,671356.0,42.5428,42.5428,42.3305,42.3691,671356.0
2024-10-16 09:30:00,44.33,44.43,44.1,44.35,238323.0,42.7743,42.8708,42.5524,42.7936,238323.0
2024-10-16 09:40:00,44.37,44.62,44.25,44.55,239460.0,42.8129,43.0542,42.6972,42.9866,239460.0
2024-10-16 09:50:00,44.56,44.78,44.54,44.76,366863.0,42.9963,43.2086,42.977,43.1893,366863.0
2024-10-16 10:00:00,44.76,44.93,44.68,44.87,607665.0,43.1893,43.3533,43.1121,43.2954,607665.0
2024-10-16 10:10:00,44.86,44.86,44.58,44.7,184788.0,43.2857,43.2857,43.0156,43.1314,184788.0
2024-10-16 10:20:00,44.7,44.7,44.55,44.59,227025.0,43.1314,43.1314,42.9866,43.0252,227025.0
2024-10-16 10:30:00,44.58,44.82,44.57,44.67,780959.0,43.0156,43.2472,43.0059,43.1024,780959.0
2024-10-16 10:40:00,44.68,44.69,44.59,44.61,121509.0,43.1121,43.1217,43.0252,43.0445,121509.0
2024-10-16 10:50:00,44.62,44.67,44.53,44.59,137333.0,43.0542,43.1024,42.9673,43.0252,137333.0
2024-10-16 11:00:00,44.59,44.61,44.45,44.54,196481.0,43.0252,43.0445,42.8901,42.977,196481.0
2024-10-16 11:10:00,44.54,44.66,44.52,44.59,187347.0,42.977,43.0928,42.9577,43.0252,187347.0
2024-10-16 11:20:00,44.59,44.59,44.51,44.54,138683.0,43.0252,43.0252,42.948,42.977,138683.0
2024-10-16 11:30:00,44.55,44.56,44.53,44.54,131886.0,42.9866,42.9963,42.9673,42.977,131886.0
2024-10-16 11:40:00,44.54,44.61,44.51,44.61,182504.0,42.977,43.0445,42.948,43.0445,182504.0
2024-10-16 11:50:00,44.62,44.71,44.54,44.7,122168.0,43.0542,43.141,42.977,43.1314,122168.0
2024-10-16 12:00:00,44.71,44.74,44.66,44.69,100585.0,43.141,43.17,43.0928,43.1217,100585.0
2024-10-16 12:10:00,44.69,44.72,44.68,44.71,119918.0,43.1217,43.1507,43.1121,43.141,119918.0
2024-10-16 12:20:00,44.7,44.83,44.69,44.76,343393.0,43.1314,43.2568,43.1217,43.1893,343393.0
2024-10-16 12:30:00,44.76,44.8,44.74,44.78,98746.0,43.1893,43.2279,43.17,43.2086,98746.0
2024-10-16 12:40:00,44.78,44.81,44.75,44.8,71336.0,43.2086,43.2375,43.1796,43.2279,71336.0
2024-10-16 12:50:00,44.79,44.8,44.71,44.75,77585.0,43.2182,43.2279,43.141,43.1796,77585.0
2024-10-16 13:00:00,44.76,44.77,44.71,44.73,79021.0,43.1893,43.1989,43.141,43.1603,79021.0
2024-10-16 13:10:00,44.73,44.78,44.68,44.69,91228.0,43.1603,43.2086,43.1121,43.1217,91228.0
2024-10-16 13:20:00,44.69,44.72,44.64,44.72,225558.0,43.1217,43.1507,43.0735,43.1507,225558.0
2024-10-16 13:30:00,44.72,44.79,44.66,44.76,356345.0,43.1507,43.2182,43.0928,43.1893,356345.0
2024-10-16 13:40:00,44.76,44.79,44.75,44.77,81274.0,43.1893,43.2182,43.1796,43.1989,81274.0
2024-10-16 13:50:00,44.77,44.77,44.66,44.69,100153.0,43.1989,43.1989,43.0928,43.1217,100153.0
2024-10-16 14:00:00,44.69,44.76,44.65,44.72,157196.0,43.1217,43.1893,43.0831,43.1507,157196.0
2024-10-16 14:10:00,44.72,44.77,44.66,44.76,144824.0,43.1507,43.1989,43.0928,43.1893,144824.0
2024-10-16 14:20:00,44.77,44.77,44.69,44.77,110684.0,43.1989,43.1989,43.1217,43.1989,110684.0
2024-10-16 14:30:00,44.77,44.78,44.67,44.71,135417.0,43.1989,43.2086,43.1024,43.141,135417.0
2024-10-16 14:40:00,44.71,44.73,44.67,44.73,104672.0,43.141,43.1603,43.1024,43.1603,104672.0
2024-10-16 14:50:00,44.73,44.74,44.61,44.63,222754.0,43.1603,43.17,43.0445,43.0638,222754.0
2024-10-16 15:00:00,44.63,44.69,44.56,44.68,240716.0,43.0638,43.1217,42.9963,43.1121,240716.0
2024-10-16 15:10:00,44.68,44.74,44.65,44.73,277047.0,43.1121,43.17,43.0831,43.1603,277047.0
2024-10-16 15:20:00,44.73,44.74,44.65,44.67,159549.0,43.1603,43.17,43.0831,43.1024,159549.0
2024-10-16 15:30:00,44.67,44.71,44.66,44.71,341222.0,43.1024,43.141,43.0928,43.141,341222.0
2024-10-16 15:40:00,44.71,44.72,44.65,44.68,253262.0,43.141,43.1507,43.0831,43.1121,253262.0
2024-10-16 15:50:00,44.68,44.68,44.46,44.51,971710.0,43.1121,43.1121,42.8998,42.948,971710.0
2024-10-17 09:30:00,44.11,44.2,42.95,43.27,802767.0,42.5621,42.6489,41.4428,41.7515,802767.0
2024-10-17 09:40:00,43.29,43.89,43.25,43.65,289664.0,41.7708,42.3498,41.7322,42.1182,289664.0
2024-10-17 09:50:00,43.65,43.9,43.64,43.89,225353.0,42.1182,42.3594,42.1086,42.3498,225353.0
2024-10-17 10:00:00,43.89,43.97,43.76,43.88,341913.0,42.3498,42.427,42.2244,42.3401,341913.0
2024-10-17 10:10:00,43.89,43.9,43.63,43.69,215392.0,42.3498,42.3594,42.0989,42.1568,215392.0
2024-10-17 10:20:00,43.7,43.72,43.49,43.63,242021.0,42.1665,42.1858,41.9638,42.0989,242021.0
2024-10-17 10:30:00,43.63,43.89,43.59,43.86,365045.0,42.0989,42.3498,42.0603,42.3208,365045.0
2024-10-17 10:40:00,43.87,43.9,43.73,43.78,164512.0,42.3305,42.3594,42.1954,42.2436,164512.0
2024-10-17 10:50:00,43.77,43.83,43.54,43.57,160891.0,42.234,42.2919,42.0121,42.041,160891.0
2024-10-17 11:00:00,43.57,43.57,43.39,43.47,116030.0,42.041,42.041,41.8673,41.9445,116030.0
2024-10-17 11:10:00,43.47,43.48,43.37,43.46,134115.0,41.9445,41.9542,41.848,41.9349,134115.0
2024-10-17 11:20:00,43.45,43.48,43.29,43.35,99811.0,41.9252,41.9542,41.7708,41.8287,99811.0
2024-10-17 11:30:00,43.34,43.37,43.28,43.31,105273.0,41.8191,41.848,41.7612,41.7901,105273.0
2024-10-17 11:40:00,43.32,43.38,43.3,43.33,95103.0,41.7998,41.8577,41.7805,41.8094,95103.0
2024-10-17 11:50:00,43.33,43.64,43.32,43.59,184084.0,41.8094,42.1086,41.7998,42.0603,184084.0
2024-10-17 12:00:00,43.59,43.76,43.57,43.7,107489.0,42.0603,42.2244,42.041,42.1665,107489.0
2024-10-17 12:10:00,43.7,43.88,43.68,43.87,137548.0,42.1665,42.3401,42.1472,42.3305,137548.0
2024-10-17 12:20:00,43.88,43.93,43.79,43.91,121880.0,42.3401,42.3884,42.2533,42.3691,121880.0
2024-10-17 12:30:00,43.91,43.99,43.86,43.99,99508.0,42.3691,42.4463,42.3208,42.4463,99508.0
2024-10-17 12:40:00,43.98,44.03,43.97,44.02,77101.0,42.4366,42.4849,42.427,42.4752,77101.0
2024-10-17 12:50:00,44.02,44.05,43.99,44.04,83560.0,42.4752,42.5042,42.4463,42.4945,83560.0
2024-10-17 13:00:00,44.04,44.07,43.95,43.98,142488.0,42.4945,42.5235,42.4077,42.4366,142488.0
2024-10-17 13:10:00,43.98,44.09,43.97,44.04,330209.0,42.4366,42.5428,42.427,42.4945,330209.0
2024-10-17 13:20:00,44.04,44.04,43.97,44.0,91041.0,42.4945,42.4945,42.427,42.4559,91041.0
2024-10-17 13:30:00,44.0,44.0,43.85,43.86,92792.0,42.4559,42.4559,42.3112,42.3208,92792.0
2024-10-17 13:40:00,43.86,43.86,43.66,43.66,204161.0,42.3208,42.3208,42.1279,42.1279,204161.0
2024-10-17 13:50:00,43.66,43.78,43.6,43.62,257358.0,42.1279,42.2436,42.07,42.0893,257358.0
2024-10-17 14:00:00,43.63,43.68,43.57,43.66,177384.0,42.0989,42.1472,42.041,42.1279,177384.0
2024-10-17 14:10:00,43.65,43.74,43.6,43.68,92379.0,42.1182,42.2051,42.07,42.1472,92379.0
2024-10-17 14:20:00,43.68,43.78,43.62,43.75,96170.0,42.1472,42.2436,42.0893,42.2147,96170.0
2024-10-17 14:30:00,43.76,43.76,43.65,43.68,127189.0,42.2244,42.2244,42.1182,42.1472,127189.0
2024-10-17 14:40:00,43.69,43.69,43.61,43.66,198491.0,42.1568,42.1568,42.0796,42.1279,198491.0
2024-10-17 14:50:00,43.65,43.65,43.26,43.29,210003.0,42.1182,42.1182,41.7419,41.7708,210003.0
2024-10-17 15:00:00,43.29,43.4,43.18,43.27,224340.0,41.7708,41.877,41.6647,41.7515,224340.0
2024-10-17 15:10:00,43.27,43.28,43.19,43.2,235277.0,41.7515,41.7612,41.6744,41.684,235277.0
2024-10-17 15:20:00,43.21,43.26,43.15,43.19,277808.0,41.6937,41.7419,41.6358,41.6744,277808.0
2024-10-17 15:30:00,43.19,43.19,43.02,43.04,491217.0,41.6744,41.6744,41.5103,41.5296,491217.0
2024-10-17 15:40:00,43.04,43.04,42.95,42.96,395328.0,41.5296,41.5296,41.4428,41.4524,395328.0
2024-10-17 15:50:00,42.96,43.06,42.94,42.96,1283932.0,41.4524,41.5489,41.4331,41.4524,1283932.0
2024-10-18 09:30:00,43.51,43.51,42.81,43.19,587863.0,41.9831,41.9831,41.3077,41.6744,587863.0
2024-10-18 09:40:00,43.21,43.52,43.21,43.43,234600.0,41.6937,41.9928,41.6937,41.9059,234600.0
2024-10-18 09:50:00,43.42,43.48,43.34,43.44,129122.0,41.8963,41.9542,41.8191,41.9156,129122.0
2024-10-18 10:00:00,43.45,43.49,43.13,43.14,105427.0,41.9252,41.9638,41.6165,41.6261,105427.0
2024-10-18 10:10:00,43.12,43.17,42.95,43.1,205625.0,41.6068,41.6551,41.4428,41.5875,205625.0
2024-10-18 10:20:00,43.11,43.11,42.98,43.07,103056.0,41.5972,41.5972,41.4717,41.5586,103056.0
2024-10-18 10:30:00,43.07,43.14,43.03,43.11,138445.0,41.5586,41.6261,41.52,41.5972,138445.0
2024-10-18 10:40:00,43.12,43.26,43.11,43.19,66202.0,41.6068,41.7419,41.5972,41.6744,66202.0
2024-10-18 10:50:00,43.2,43.23,43.07,43.07,65953.0,41.684,41.713,41.5586,41.5586,65953.0
2024-10-18 11:00:00,43.07,43.16,43.01,43.16,65865.0,41.5586,41.6454,41.5007,41.6454,65865.0
2024-10-18 11:10:00,43.15,43.19,43.1,43.13,129681.0,41.6358,41.6744,41.5875,41.6165,129681.0
2024-10-18 11:20:00,43.14,43.18,43.07,43.15,78574.0,41.6261,41.6647,41.5586,41.6358,78574.0
2024-10-18 11:30:00,43.15,43.39,43.12,43.38,259714.0,41.6358,41.8673,41.6068,41.8577,259714.0
2024-10-18 11:40:00,43.39,43.42,43.34,43.37,84680.0,41.8673,41.8963,41.8191,41.848,84680.0
2024-10-18 11:50:00,43.37,43.38,43.31,43.36,68419.0,41.848,41.8577,41.7901,41.8384,68419.0
2024-10-18 12:00:00,43.36,43.41,43.32,43.38,160956.0,41.8384,41.8866,41.7998,41.8577,160956.0
2024-10-18 12:10:00,43.38,43.47,43.36,43.47,64038.0,41.8577,41.9445,41.8384,41.9445,64038.0
2024-10-18 12:20:00,43.47,43.51,43.45,43.49,70884.0,41.9445,41.9831,41.9252,41.9638,70884.0
2024-10-18 12:30:00,43.48,43.56,43.47,43.56,64170.0,41.9542,42.0314,41.9445,42.0314,64170.0
2024-10-18 12:40:00,43.55,43.63,43.55,43.55,126337.0,42.0217,42.0989,42.0217,42.0217,126337.0
2024-10-18 12:50:00,43.55,43.56,43.49,43.54,77521.0,42.0217,42.0314,41.9638,42.0121,77521.0
2024-10-18 13:00:00,43.53,43.65,43.53,43.64,300011.0,42.0024,42.1182,42.0024,42.1086,300011.0
2024-10-18 13:10:00,43.63,43.67,43.61,43.66,123155.0,42.0989,42.1375,42.0796,42.1279,123155.0
2024-10-18 13:20:00,43.67,43.79,43.67,43.7,123980.0,42.1375,42.2533,42.1375,42.1665,123980.0
2024-10-18 13:30:00,43.7,43.74,43.62,43.62,94118.0,42.1665,42.2051,42.0893,42.0893,94118.0
2024-10-18 13:40:00,43.63,43.66,43.52,43.52,124495.0,42.0989,42.1279,41.9928,41.9928,124495.0
2024-10-18 13:50:00,43.52,43.57,43.51,43.53,38244.0,41.9928,42.041,41.9831,42.0024,38244.0
2024-10-18 14:00:00,43.52,43.59,43.48,43.48,66701.0,41.9928,42.0603,41.9542,41.9542,66701.0
2024-10-18 14:10:00,43.49,43.53,43.48,43.52,38424.0,41.9638,42.0024,41.9542,41.9928,38424.0
2024-10-18 14:20:00,43.52,43.61,43.5,43.56,72489.0,41.9928,42.0796,41.9735,42.0314,72489.0
2024-10-18 14:30:00,43.57,43.62,43.52,43.62,82313.0,42.041,42.0893,41.9928,42.0893,82313.0
2024-10-18 14:40:00,43.62,43.7,43.6,43.66,65248.0,42.0893,42.1665,42.07,42.1279,65248.0
2024-10-18 14:50:00,43.66,43.67,43.62,43.64,43475.0,42.1279,42.1375,42.0893,42.1086,43475.0
2024-10-18 15:00:00,43.64,43.64,43.53,43.54,90383.0,42.1086,42.1086,42.0024,42.0121,90383.0
2024-10-18 15:10:00,43.53,43.56,43.51,43.55,107115.0,42.0024,42.0314,41.9831,42.0217,107115.0
2024-10-18 15:20:00,43.55,43.56,43.44,43.5,89194.0,42.0217,42.0314,41.9156,41.9735,89194.0
2024-10-18 15:30:00,43.49,43.58,43.48,43.58,135212.0,41.9638,42.0507,41.9542,42.0507,135212.0
2024-10-18 15:40:00,43.58,43.66,43.57,43.65,150761.0,42.0507,42.1279,42.041,42.1182,150761.0
2024-10-18 15:50:00,43.66,43.68,43.59,43.67,644061.0,42.1279,42.1472,42.0603,42.1375,644061.0
2024-10-21 09:30:00,43.3,43.57,43.21,43.22,236110.0,41.7805,42.041,41.6937,41.7033,236110.0
2024-10-21 09:40:00,43.23,43.25,42.96,43.05,121234.0,41.713,41.7322,41.4524,41.5393,121234.0
2024-10-21 09:50:00,43.05,43.11,42.95,42.96,120416.0,41.5393,41.5972,41.4428,41.4524,120416.0
2024-10-21 10:00:00,42.96,42.98,42.68,42.79,159403.0,41.4524,41.4717,41.1823,41.2884,159403.0
2024-10-21 10:10:00,42.79,42.92,42.76,42.78,126128.0,41.2884,41.4138,41.2594,41.2787,126128.0
2024-10-21 10:20:00,42.79,42.95,42.79,42.81,121751.0,41.2884,41.4428,41.2884,41.3077,121751.0
2024-10-21 10:30:00,42.82,42.84,42.63,42.8,199070.0,41.3173,41.3366,41.134,41.298,199070.0
2024-10-21 10:40:00,42.81,42.82,42.67,42.69,127529.0,41.3077,41.3173,41.1726,41.1919,127529.0
2024-10-21 10:50:00,42.68,42.74,42.65,42.7,91742.0,41.1823,41.2401,41.1533,41.2015,91742.0
2024-10-21 11:00:00,42.7,42.76,42.47,42.52,158092.0,41.2015,41.2594,40.9796,41.0279,158092.0
2024-10-21 11:10:00,42.52,42.62,42.49,42.62,86980.0,41.0279,41.1244,40.9989,41.1244,86980.0
2024-10-21 11:20:00,42.62,42.62,42.51,42.55,65569.0,41.1244,41.1244,41.0182,41.0568,65569.0
2024-10-21 11:30:00,42.55,42.57,42.47,42.54,118146.0,41.0568,41.0761,40.9796,41.0472,118146.0
2024-10-21 11:40:00,42.53,42.58,42.5,42.55,75333.0,41.0375,41.0858,41.0086,41.0568,75333.0
2024-10-21 11:50:00,42.55,42.62,42.51,42.58,77200.0,41.0568,41.1244,41.0182,41.0858,77200.0
2024-10-21 12:00:00,42.57,42.59,42.51,42.57,88910.0,41.0761,41.0954,41.0182,41.0761,88910.0
2024-10-21 12:10:00,42.57,42.6,42.51,42.55,50004.0,41.0761,41.1051,41.0182,41.0568,50004.0
2024-10-21 12:20:00,42.55,42.55,42.48,42.52,47753.0,41.0568,41.0568,40.9893,41.0279,47753.0
2024-10-21 12:30:00,42.52,42.52,42.46,42.48,42028.0,41.0279,41.0279,40.97,40.9893,42028.0
2024-10-21 12:40:00,42.49,42.52,42.44,42.51,56326.0,40.9989,41.0279,40.9507,41.0182,56326.0
2024-10-21 12:50:00,42.51,42.56,42.5,42.53,68536.0,41.0182,41.0665,41.0086,41.0375,68536.0
2024-10-21 13:00:00,42.53,42.58,42.51,42.57,53489.0,41.0375,41.0858,41.0182,41.0761,53489.0
2024-10-21 13:10:00,42.57,42.63,42.56,42.59,98868.0,41.0761,41.134,41.0665,41.0954,98868.0
2024-10-21 13:20:00,42.59,42.6,42.53,42.54,69030.0,41.0954,41.1051,41.0375,41.0472,69030.0
2024-10-21 13:30:00,42.54,42.6,42.53,42.59,63059.0,41.0472,41.1051,41.0375,41.0954,63059.0
2024-10-21 13:40:00,42.59,42.62,42.58,42.62,74247.0,41.0954,41.1244,41.0858,41.1244,74247.0
2024-10-21 13:50:00,42.61,42.65,42.61,42.63,168184.0,41.1147,41.1533,41.1147,41.134,168184.0
2024-10-21 14:00:00,42.62,42.62,42.49,42.53,62098.0,41.1244,41.1244,40.9989,41.0375,62098.0
2024-10-21 14:10:00,42.54,42.62,42.53,42.61,52920.0,41.0472,41.1244,41.0375,41.1147,52920.0
2024-10-21 14:20:00,42.61,42.62,42.57,42.62,46487.0,41.1147,41.1244,41.0761,41.1244,46487.0
2024-10-21 14:30:00,42.62,42.62,42.58,42.61,37092.0,41.1244,41.1244,41.0858,41.1147,37092.0
2024-10-21 14:40:00,42.61,42.64,42.6,42.64,36909.0,41.1147,41.1437,41.1051,41.1437,36909.0
2024-10-21 14:50:00,42.63,42.64,42.54,42.58,68051.0,41.134,41.1437,41.0472,41.0858,68051.0
2024-10-21 15:00:00,42.58,42.59,42.48,42.48,97736.0,41.0858,41.0954,40.9893,40.9893,97736.0
2024-10-21 15:10:00,42.48,42.52,42.45,42.47,93295.0,40.9893,41.0279,40.9603,40.9796,93295.0
2024-10-21 15:20:00,42.47,42.5,42.44,42.5,73312.0,40.9796,41.0086,40.9507,41.0086,73312.0
2024-10-21 15:30:00,42.49,42.49,42.39,42.44,150418.0,40.9989,40.9989,40.9024,40.9507,150418.0
2024-10-21 15:40:00,42.45,42.46,42.35,42.4,170601.0,40.9603,40.97,40.8638,40.9121,170601.0
2024-10-21 15:50:00,42.4,42.45,42.35,42.44,623596.0,40.9121,40.9603,40.8638,40.9507,623596.0
2024-10-22 09:30:00,42.54,42.75,42.46,42.57,184401.0,41.0472,41.2498,40.97,41.0761,184401.0
2024-10-22 09:40:00,42.51,42.58,42.18,42.32,128617.0,41.0182,41.0858,40.6998,40.8349,128617.0
2024-10-22 09:50:00,42.32,42.46,42.31,42.39,96927.0,40.8349,40.97,40.8252,40.9024,96927.0
2024-10-22 10:00:00,42.4,42.45,42.32,42.37,150378.0,40.9121,40.9603,40.8349,40.8831,150378.0
2024-10-22 10:10:00,42.37,42.5,42.3,42.32,138273.0,40.8831,41.0086,40.8156,40.8349,138273.0
2024-10-22 10:20:00,42.31,42.41,42.29,42.38,96515.0,40.8252,40.9217,40.8059,40.8928,96515.0
2024-10-22 10:30:00,42.39,42.56,42.39,42.55,97491.0,40.9024,41.0665,40.9024,41.0568,97491.0
2024-10-22 10:40:00,42.55,42.61,42.52,42.59,157360.0,41.0568,41.1147,41.0279,41.0954,157360.0
2024-10-22 10:50:00,42.59,42.64,42.54,42.59,107198.0,41.0954,41.1437,41.0472,41.0954,107198.0
2024-10-22 11:00:00,42.59,42.66,42.51,42.61,104967.0,41.0954,41.163,41.0182,41.1147,104967.0
2024-10-22 11:10:00,42.61,42.8,42.61,42.77,178799.0,41.1147,41.298,41.1147,41.2691,178799.0
2024-10-22 11:20:00,42.76,42.9,42.76,42.9,103469.0,41.2594,41.3945,41.2594,41.3945,103469.0
2024-10-22 11:30:00,42.91,42.97,42.89,42.96,81120.0,41.4042,41.4621,41.3849,41.4524,81120.0
2024-10-22 11:40:00,42.96,43.14,42.92,43.01,1052515.0,41.4524,41.6261,41.4138,41.5007,1052515.0
2024-10-22 11:50:00,43.01,43.15,43.0,43.12,127681.0,41.5007,41.6358,41.491,41.6068,127681.0
2024-10-22 12:00:00,43.11,43.15,43.07,43.07,85655.0,41.5972,41.6358,41.5586,41.5586,85655.0
2024-10-22 12:10:00,43.08,43.12,43.05,43.11,132966.0,41.5682,41.6068,41.5393,41.5972,132966.0
2024-10-22 12:20:00,43.1,43.13,43.07,43.12,327167.0,41.5875,41.6165,41.5586,41.6068,327167.0
2024-10-22 12:30:00,43.12,43.26,43.11,43.25,156298.0,41.6068,41.7419,41.5972,41.7322,156298.0
2024-10-22 12:40:00,43.26,43.28,43.21,43.24,87365.0,41.7419,41.7612,41.6937,41.7226,87365.0
2024-10-22 12:50:00,43.23,43.24,43.13,43.2,84672.0,41.713,41.7226,41.6165,41.684,84672.0
2024-10-22 13:00:00,43.19,43.2,43.15,43.15,84422.0,41.6744,41.684,41.6358,41.6358,84422.0
2024-10-22 13:10:00,43.16,43.21,43.16,43.21,61511.0,41.6454,41.6937,41.6454,41.6937,61511.0
2024-10-22 13:20:00,43.21,43.21,43.11,43.13,105092.0,41.6937,41.6937,41.5972,41.6165,105092.0
2024-10-22 13:30:00,43.13,43.19,43.1,43.13,289440.0,41.6165,41.6744,41.5875,41.6165,289440.0
2024-10-22 13:40:00,43.13,43.3,43.11,43.3,286075.0,41.6165,41.7805,41.5972,41.7805,286075.0
2024-10-22 13:50:00,43.29,43.37,43.25,43.32,229377.0,41.7708,41.848,41.7322,41.7998,229377.0
2024-10-22 14:00:00,43.32,43.41,43.3,43.39,101943.0,41.7998,41.8866,41.7805,41.8673,101943.0
2024-10-22 14:10:00,43.39,43.51,43.37,43.47,211531.0,41.8673,41.9831,41.848,41.9445,211531.0
2024-10-22 14:20:00,43.47,43.49,43.38,43.4,134654.0,41.9445,41.9638,41.8577,41.877,134654.0
2024-10-22 14:30:00,43.4,43.45,43.37,43.43,51087.0,41.877,41.9252,41.848,41.9059,51087.0
2024-10-22 14:40:00,43.44,43.45,43.39,43.44,102075.0,41.9156,41.9252,41.8673,41.9156,102075.0
2024-10-22 14:50:00,43.44,43.49,43.42,43.44,169611.0,41.9156,41.9638,41.8963,41.9156,169611.0
2024-10-22 15:00:00,43.44,43.51,43.43,43.5,2364682.0,41.9156,41.9831,41.9059,41.9735,2364682.0
2024-10-22 15:10:00,43.5,43.59,43.42,43.48,385265.0,41.9735,42.0603,41.8963,41.9542,385265.0
2024-10-22 15:20:00,43.47,43.48,43.35,43.37,148851.0,41.9445,41.9542,41.8287,41.848,148851.0
2024-10-22 15:30:00,43.37,43.46,43.32,43.45,223137.0,41.848,41.9349,41.7998,41.9252,223137.0
2024-10-22 15:40:00,43.44,43.5,43.39,43.47,299019.0,41.9156,41.9735,41.8673,41.9445,299019.0
2024-10-22 15:50:00,43.47,43.52,43.37,43.39,871831.0,41.9445,41.9928,41.848,41.8673,871831.0
2024-10-23 09:30:00,43.17,43.55,43.0,43.36,207982.0,41.6551,42.0217,41.491,41.8384,207982.0
2024-10-23 09:40:00,43.36,43.59,43.28,43.46,83152.0,41.8384,42.0603,41.7612,41.9349,83152.0
2024-10-23 09:50:00,43.45,43.56,43.33,43.36,67382.0,41.9252,42.0314,41.8094,41.8384,67382.0
2024-10-23 10:00:00,43.36,43.56,43.31,43.55,105489.0,41.8384,42.0314,41.7901,42.0217,105489.0
2024-10-23 10:10:00,43.55,43.55,43.32,43.33,52082.0,42.0217,42.0217,41.7998,41.8094,52082.0
2024-10-23 10:20:00,43.33,43.37,43.23,43.33,87504.0,41.8094,41.848,41.713,41.8094,87504.0
2024-10-23 10:30:00,43.35,43.36,43.28,43.34,54549.0,41.8287,41.8384,41.7612,41.8191,54549.0
2024-10-23 10:40:00,43.35,43.43,43.31,43.32,54984.0,41.8287,41.9059,41.7901,41.7998,54984.0
2024-10-23 10:50:00,43.32,43.34,43.2,43.27,61112.0,41.7998,41.8191,41.684,41.7515,61112.0
2024-10-23 11:00:00,43.27,43.31,43.21,43.29,59040.0,41.7515,41.7901,41.6937,41.7708,59040.0
2024-10-23 11:10:00,43.28,43.32,43.22,43.29,159555.0,41.7612,41.7998,41.7033,41.7708,159555.0
2024-10-23 11:20:00,43.29,43.37,43.25,43.29,71123.0,41.7708,41.848,41.7322,41.7708,71123.0
2024-10-23 11:30:00,43.29,43.31,43.18,43.21,61529.0,41.7708,41.7901,41.6647,41.6937,61529.0
2024-10-23 11:40:00,43.22,43.23,43.17,43.23,49232.0,41.7033,41.713,41.6551,41.713,49232.0
2024-10-23 11:50:00,43.23,43.32,43.22,43.27,66721.0,41.713,41.7998,41.7033,41.7515,66721.0
2024-10-23 12:00:00,43.27,43.32,43.25,43.3,41971.0,41.7515,41.7998,41.7322,41.7805,41971.0
2024-10-23 12:10:00,43.3,43.33,43.25,43.32,42040.0,41.7805,41.8094,41.7322,41.7998,42040.0
2024-10-23 12:20:00,43.32,43.34,43.29,43.3,43235.0,41.7998,41.8191,41.7708,41.7805,43235.0
2024-10-23 12:30:00,43.3,43.39,43.28,43.3,58609.0,41.7805,41.8673,41.7612,41.7805,58609.0
2024-10-23 12:40:00,43.31,43.36,43.3,43.35,27345.0,41.7901,41.8384,41.7805,41.8287,27345.0
2024-10-23 12:50:00,43.36,43.43,43.35,43.39,83273.0,41.8384,41.9059,41.8287,41.8673,83273.0
2024-10-23 13:00:00,43.39,43.42,43.27,43.29,36501.0,41.8673,41.8963,41.7515,41.7708,36501.0
2024-10-23 13:10:00,43.3,43.35,43.28,43.3,33384.0,41.7805,41.8287,41.7612,41.7805,33384.0
2024-10-23 13:20:00,43.31,43.33,43.21,43.23,29689.0,41.7901,41.8094,41.6937,41.713,29689.0
2024-10-23 13:30:00,43.23,43.25,43.21,43.23,49468.0,41.713,41.7322,41.6937,41.713,49468.0
2024-10-23 13:40:00,43.23,43.24,43.16,43.18,71024.0,41.713,41.7226,41.6454,41.6647,71024.0
2024-10-23 13:50:00,43.18,43.21,43.15,43.16,43470.0,41.6647,41.6937,41.6358,41.6454,43470.0
2024-10-23 14:00:00,43.16,43.19,43.09,43.1,75102.0,41.6454,41.6744,41.5779,41.5875,75102.0
2024-10-23 14:10:00,43.1,43.12,43.03,43.09,86939.0,41.5875,41.6068,41.52,41.5779,86939.0
2024-10-23 14:20:00,43.09,43.17,43.08,43.16,61976.0,41.5779,41.6551,41.5682,41.6454,61976.0
2024-10-23 14:30:00,43.17,43.34,43.16,43.3,79513.0,41.6551,41.8191,41.6454,41.7805,79513.0
2024-10-23 14:40:00,43.29,43.35,43.26,43.31,51067.0,41.7708,41.8287,41.7419,41.7901,51067.0
2024-10-23 14:50:00,43.32,43.45,43.28,43.43,189379.0,41.7998,41.9252,41.7612,41.9059,189379.0
2024-10-23 15:00:00,43.43,43.45,43.37,43.45,66518.0,41.9059,41.9252,41.848,41.9252,66518.0
2024-10-23 15:10:00,43.45,43.48,43.38,43.41,75041.0,41.9252,41.9542,41.8577,41.8866,75041.0
2024-10-23 15:20:00,43.41,43.48,43.4,43.46,92738.0,41.8866,41.9542,41.877,41.9349,92738.0
2024-10-23 15:30:00,43.46,43.48,43.41,43.41,111267.0,41.9349,41.9542,41.8866,41.8866,111267.0
2024-10-23 15:40:00,43.41,43.44,43.37,43.41,111643.0,41.8866,41.9156,41.848,41.8866,111643.0
2024-10-23 15:50:00,43.41,43.47,43.39,43.45,342669.0,41.8866,41.9445,41.8673,41.9252,342669.0
2024-10-24 09:30:00,43.63,43.63,43.11,43.41,126602.0,42.0989,42.0989,41.5972,41.8866,126602.0
2024-10-24 09:40:00,43.42,43.57,43.26,43.4,40888.0,41.8963,42.041,41.7419,41.877,40888.0
2024-10-24 09:50:00,43.4,43.43,43.32,43.33,34474.0,41.877,41.9059,41.7998,41.8094,34474.0
2024-10-24 10:00:00,43.32,43.32,43.07,43.09,90006.0,41.7998,41.7998,41.5586,41.5779,90006.0
2024-10-24 10:10:00,43.09,43.12,42.88,43.06,74825.0,41.5779,41.6068,41.3752,41.5489,74825.0
2024-10-24 10:20:00,43.05,43.28,43.05,43.2,80987.0,41.5393,41.7612,41.5393,41.684,80987.0
2024-10-24 10:30:00,43.19,43.32,43.15,43.3,70527.0,41.6744,41.7998,41.6358,41.7805,70527.0
2024-10-24 10:40:00,43.31,43.33,43.24,43.26,51186.0,41.7901,41.8094,41.7226,41.7419,51186.0
2024-10-24 10:50:00,43.25,43.32,43.23,43.3,42383.0,41.7322,41.7998,41.713,41.7805,42383.0
2024-10-24 11:00:00,43.31,43.33,43.27,43.3,48397.0,41.7901,41.8094,41.7515,41.7805,48397.0
2024-10-24 11:10:00,43.3,43.4,43.3,43.37,35815.0,41.7805,41.877,41.7805,41.848,35815.0
2024-10-24 11:20:00,43.37,43.38,43.23,43.26,42759.0,41.848,41.8577,41.713,41.7419,42759.0
2024-10-24 11:30:00,43.26,43.27,43.22,43.23,62824.0,41.7419,41.7515,41.7033,41.713,62824.0
2024-10-24 11:40:00,43.23,43.25,43.2,43.25,90224.0,41.713,41.7322,41.684,41.7322,90224.0
2024-10-24 11:50:00,43.24,43.27,43.19,43.22,59726.0,41.7226,41.7515,41.6744,41.7033,59726.0
2024-10-24 12:00:00,43.23,43.23,43.12,43.13,54777.0,41.713,41.713,41.6068,41.6165,54777.0
2024-10-24 12:10:00,43.13,43.15,43.05,43.09,30865.0,41.6165,41.6358,41.5393,41.5779,30865.0
2024-10-24 12:20:00,43.09,43.16,43.05,43.16,25391.0,41.5779,41.6454,41.5393,41.6454,25391.0
2024-10-24 12:30:00,43.16,43.24,43.14,43.21,27336.0,41.6454,41.7226,41.6261,41.6937,27336.0
2024-10-24 12:40:00,43.2,43.21,43.15,43.2,14075.0,41.684,41.6937,41.6358,41.684,14075.0
2024-10-24 12:50:00,43.2,43.23,43.16,43.22,16529.0,41.684,41.713,41.6454,41.7033,16529.0
2024-10-24 13:00:00,43.21,43.23,43.19,43.21,12399.0,41.6937,41.713,41.6744,41.6937,12399.0
2024-10-24 13:10:00,43.21,43.23,43.17,43.2,25249.0,41.6937,41.713,41.6551,41.684,25249.0
2024-10-24 13:20:00,43.2,43.27,43.2,43.26,41993.0,41.684,41.7515,41.684,41.7419,41993.0
2024-10-24 13:30:00,43.26,43.29,43.24,43.26,52373.0,41.7419,41.7708,41.7226,41.7419,52373.0
2024-10-24 13:40:00,43.26,43.28,43.18,43.2,51063.0,41.7419,41.7612,41.6647,41.684,51063.0
2024-10-24 13:50:00,43.19,43.21,43.13,43.14,17195.0,41.6744,41.6937,41.6165,41.6261,17195.0
2024-10-24 14:00:00,43.13,43.14,43.09,43.14,22041.0,41.6165,41.6261,41.5779,41.6261,22041.0
2024-10-24 14:10:00,43.13,43.23,43.12,43.23,35072.0,41.6165,41.713,41.6068,41.713,35072.0
2024-10-24 14:20:00,43.23,43.26,43.21,43.24,43972.0,41.713,41.7419,41.6937,41.7226,43972.0
2024-10-24 14:30:00,43.23,43.32,43.23,43.32,55850.0,41.713,41.7998,41.713,41.7998,55850.0
2024-10-24 14:40:00,43.32,43.34,43.28,43.32,52618.0,41.7998,41.8191,41.7612,41.7998,52618.0
2024-10-24 14:50:00,43.32,43.34,43.28,43.3,58639.0,41.7998,41.8191,41.7612,41.7805,58639.0
2024-10-24 15:00:00,43.3,43.36,43.28,43.35,56884.0,41.7805,41.8384,41.7612,41.8287,56884.0
2024-10-24 15:10:00,43.36,43.41,43.35,43.41,49313.0,41.8384,41.8866,41.8287,41.8866,49313.0
2024-10-24 15:20:00,43.41,43.42,43.38,43.38,92769.0,41.8866,41.8963,41.8577,41.8577,92769.0
2024-10-24 15:30:00,43.38,43.42,43.32,43.37,143620.0,41.8577,41.8963,41.7998,41.848,143620.0
2024-10-24 15:40:00,43.37,43.44,43.36,43.44,128971.0,41.848,41.9156,41.8384,41.9156,128971.0
2024-10-24 15:50:00,43.44,43.49,43.39,43.41,762066.0,41.9156,41.9638,41.8673,41.8866,762066.0
2024-10-25 09:30:00,43.97,43.97,43.23,43.26,227780.0,42.427,42.427,41.713,41.7419,227780.0
2024-10-25 09:40:00,43.26,43.44,43.23,43.37,76612.0,41.7419,41.9156,41.713,41.848,76612.0
2024-10-25 09:50:00,43.38,43.47,43.27,43.27,66230.0,41.8577,41.9445,41.7515,41.7515,66230.0
2024-10-25 10:00:00,43.28,43.33,43.14,43.26,130833.0,41.7612,41.8094,41.6261,41.7419,130833.0
2024-10-25 10:10:00,43.26,43.28,43.16,43.2,87663.0,41.7419,41.7612,41.6454,41.684,87663.0
2024-10-25 10:20:00,43.2,43.29,43.15,43.24,73883.0,41.684,41.7708,41.6358,41.7226,73883.0
2024-10-25 10:30:00,43.23,43.25,43.16,43.16,86005.0,41.713,41.7322,41.6454,41.6454,86005.0
2024-10-25 10:40:00,43.16,43.17,43.01,43.05,63326.0,41.6454,41.6551,41.5007,41.5393,63326.0
2024-10-25 10:50:00,43.05,43.11,43.01,43.02,73141.0,41.5393,41.5972,41.5007,41.5103,73141.0
2024-10-25 11:00:00,43.01,43.05,42.93,42.97,70035.0,41.5007,41.5393,41.4235,41.4621,70035.0
2024-10-25 11:10:00,42.98,42.99,42.85,42.85,63077.0,41.4717,41.4814,41.3463,41.3463,63077.0
2024-10-25 11:20:00,42.86,42.88,42.8,42.84,48504.0,41.3559,41.3752,41.298,41.3366,48504.0
2024-10-25 11:30:00,42.84,42.85,42.78,42.79,49125.0,41.3366,41.3463,41.2787,41.2884,49125.0
2024-10-25 11:40:00,42.79,42.8,42.71,42.8,42678.0,41.2884,41.298,41.2112,41.298,42678.0
2024-10-25 11:50:00,42.79,42.8,42.72,42.77,41684.0,41.2884,41.298,41.2208,41.2691,41684.0
2024-10-25 12:00:00,42.78,42.83,42.71,42.83,58101.0,41.2787,41.327,41.2112,41.327,58101.0
2024-10-25 12:10:00,42.82,42.84,42.77,42.84,42035.0,41.3173,41.3366,41.2691,41.3366,42035.0
2024-10-25 12:20:00,42.84,42.84,42.77,42.8,36717.0,41.3366,41.3366,41.2691,41.298,36717.0
2024-10-25 12:30:00,42.8,42.83,42.77,42.79,37491.0,41.298,41.327,41.2691,41.2884,37491.0
2024-10-25 12:40:00,42.79,42.9,42.76,42.87,51775.0,41.2884,41.3945,41.2594,41.3656,51775.0
2024-10-25 12:50:00,42.87,42.87,42.82,42.85,46069.0,41.3656,41.3656,41.3173,41.3463,46069.0
2024-10-25 13:00:00,42.85,42.9,42.82,42.85,46379.0,41.3463,41.3945,41.3173,41.3463,46379.0
2024-10-25 13:10:00,42.84,42.89,42.75,42.76,135451.0,41.3366,41.3849,41.2498,41.2594,135451.0
2024-10-25 13:20:00,42.76,42.79,42.7,42.75,60735.0,41.2594,41.2884,41.2015,41.2498,60735.0
2024-10-25 13:30:00,42.75,42.79,42.68,42.68,57969.0,41.2498,41.2884,41.1823,41.1823,57969.0
2024-10-25 13:40:00,42.69,42.73,42.58,42.71,58392.0,41.1919,41.2305,41.0858,41.2112,58392.0
2024-10-25 13:50:00,42.71,42.74,42.63,42.65,43154.0,41.2112,41.2401,41.134,41.1533,43154.0
2024-10-25 14:00:00,42.65,42.65,42.55,42.59,89819.0,41.1533,41.1533,41.0568,41.0954,89819.0
2024-10-25 14:10:00,42.59,42.6,42.54,42.58,89690.0,41.0954,41.1051,41.0472,41.0858,89690.0
2024-10-25 14:20:00,42.59,42.67,42.56,42.66,73877.0,41.0954,41.1726,41.0665,41.163,73877.0
2024-10-25 14:30:00,42.65,42.69,42.62,42.68,47353.0,41.1533,41.1919,41.1244,41.1823,47353.0
2024-10-25 14:40:00,42.67,42.73,42.66,42.73,56668.0,41.1726,41.2305,41.163,41.2305,56668.0
2024-10-25 14:50:00,42.72,42.74,42.7,42.73,126226.0,41.2208,41.2401,41.2015,41.2305,126226.0
2024-10-25 15:00:00,42.72,42.78,42.69,42.74,241921.0,41.2208,41.2787,41.1919,41.2401,241921.0
2024-10-25 15:10:00,42.74,42.75,42.64,42.67,87573.0,41.2401,41.2498,41.1437,41.1726,87573.0
2024-10-25 15:20:00,42.66,42.68,42.64,42.68,89440.0,41.163,41.1823,41.1437,41.1823,89440.0
2024-10-25 15:30:00,42.67,42.68,42.55,42.57,125605.0,41.1726,41.1823,41.0568,41.0761,125605.0
2024-10-25 15:40:00,42.58,42.58,42.52,42.54,126574.0,41.0858,41.0858,41.0279,41.0472,126574.0
2024-10-25 15:50:00,42.54,42.66,42.53,42.63,498928.0,41.0472,41.163,41.0375,41.134,498928.0
2024-10-28 09:30:00,42.91,43.1,42.76,42.84,103308.0,41.4042,41.5875,41.2594,41.3366,103308.0
2024-10-28 09:40:00,42.87,43.07,42.86,42.99,45922.0,41.3656,41.5586,41.3559,41.4814,45922.0
2024-10-28 09:50:00,42.98,43.0,42.82,42.84,64678.0,41.4717,41.491,41.3173,41.3366,64678.0
2024-10-28 10:00:00,42.84,42.85,42.7,42.8,73729.0,41.3366,41.3463,41.2015,41.298,73729.0
2024-10-28 10:10:00,42.8,42.83,42.75,42.8,48424.0,41.298,41.327,41.2498,41.298,48424.0
2024-10-28 10:20:00,42.8,42.9,42.76,42.9,93840.0,41.298,41.3945,41.2594,41.3945,93840.0
2024-10-28 10:30:00,42.9,43.03,42.85,42.88,83940.0,41.3945,41.52,41.3463,41.3752,83940.0
2024-10-28 10:40:00,42.89,43.01,42.88,42.99,47708.0,41.3849,41.5007,41.3752,41.4814,47708.0
2024-10-28 10:50:00,42.99,43.07,42.98,43.04,65264.0,41.4814,41.5586,41.4717,41.5296,65264.0
2024-10-28 11:00:00,43.04,43.04,42.97,42.98,29856.0,41.5296,41.5296,41.4621,41.4717,29856.0
2024-10-28 11:10:00,42.98,43.1,42.97,43.07,93093.0,41.4717,41.5875,41.4621,41.5586,93093.0
2024-10-28 11:20:00,43.06,43.1,43.04,43.09,46651.0,41.5489,41.5875,41.5296,41.5779,46651.0
2024-10-28 11:30:00,43.09,43.13,43.01,43.07,78836.0,41.5779,41.6165,41.5007,41.5586,78836.0
2024-10-28 11:40:00,43.07,43.07,43.0,43.06,47992.0,41.5586,41.5586,41.491,41.5489,47992.0
2024-10-28 11:50:00,43.05,43.09,42.99,43.0,47010.0,41.5393,41.5779,41.4814,41.491,47010.0
2024-10-28 12:00:00,42.99,43.05,42.95,43.04,48119.0,41.4814,41.5393,41.4428,41.5296,48119.0
2024-10-28 12:10:00,43.05,43.12,43.04,43.11,22563.0,41.5393,41.6068,41.5296,41.5972,22563.0
2024-10-28 12:20:00,43.11,43.2,43.1,43.18,30936.0,41.5972,41.684,41.5875,41.6647,30936.0
2024-10-28 12:30:00,43.18,43.19,43.11,43.14,28394.0,41.6647,41.6744,41.5972,41.6261,28394.0
2024-10-28 12:40:00,43.14,43.14,43.08,43.12,21238.0,41.6261,41.6261,41.5682,41.6068,21238.0
2024-10-28 12:50:00,43.12,43.14,43.1,43.11,29808.0,41.6068,41.6261,41.5875,41.5972,29808.0
2024-10-28 13:00:00,43.11,43.17,43.1,43.15,14513.0,41.5972,41.6551,41.5875,41.6358,14513.0
2024-10-28 13:10:00,43.16,43.17,43.14,43.17,14280.0,41.6454,41.6551,41.6261,41.6551,14280.0
2024-10-28 13:20:00,43.17,43.22,43.17,43.22,20419.0,41.6551,41.7033,41.6551,41.7033,20419.0
2024-10-28 13:30:00,43.21,43.23,43.16,43.16,64825.0,41.6937,41.713,41.6454,41.6454,64825.0
2024-10-28 13:40:00,43.16,43.2,43.14,43.15,35821.0,41.6454,41.684,41.6261,41.6358,35821.0
2024-10-28 13:50:00,43.15,43.18,43.14,43.15,28328.0,41.6358,41.6647,41.6261,41.6358,28328.0
2024-10-28 14:00:00,43.15,43.2,43.07,43.18,46220.0,41.6358,41.684,41.5586,41.6647,46220.0
2024-10-28 14:10:00,43.18,43.24,43.16,43.22,28773.0,41.6647,41.7226,41.6454,41.7033,28773.0
2024-10-28 14:20:00,43.22,43.23,43.15,43.17,44627.0,41.7033,41.713,41.6358,41.6551,44627.0
2024-10-28 14:30:00,43.16,43.2,43.15,43.18,33351.0,41.6454,41.684,41.6358,41.6647,33351.0
2024-10-28 14:40:00,43.18,43.21,43.16,43.2,31439.0,41.6647,41.6937,41.6454,41.684,31439.0
2024-10-28 14:50:00,43.21,43.26,43.18,43.19,88796.0,41.6937,41.7419,41.6647,41.6744,88796.0
2024-10-28 15:00:00,43.16,43.26,43.16,43.25,124431.0,41.6454,41.7419,41.6454,41.7322,124431.0
2024-10-28 15:10:00,43.25,43.26,43.22,43.23,48586.0,41.7322,41.7419,41.7033,41.713,48586.0
2024-10-28 15:20:00,43.23,43.33,43.23,43.28,45737.0,41.713,41.8094,41.713,41.7612,45737.0
2024-10-28 15:30:00,43.29,43.32,43.26,43.27,98114.0,41.7708,41.7998,41.7419,41.7515,98114.0
2024-10-28 15:40:00,43.27,43.38,43.27,43.34,145984.0,41.7515,41.8577,41.7515,41.8191,145984.0
2024-10-28 15:50:00,43.32,43.33,43.26,43.28,428557.0,41.7998,41.8094,41.7419,41.7612,428557.0
2024-10-29 09:30:00,43.22,43.3,42.99,43.03,75114.0,41.7033,41.7805,41.4814,41.52,75114.0
2024-10-29 09:40:00,43.03,43.15,42.99,43.08,82309.0,41.52,41.6358,41.4814,41.5682,82309.0
2024-10-29 09:50:00,43.08,43.21,43.08,43.1,57727.0,41.5682,41.6937,41.5682,41.5875,57727.0
2024-10-29 10:00:00,43.09,43.19,43.03,43.14,60743.0,41.5779,41.6744,41.52,41.6261,60743.0
2024-10-29 10:10:00,43.13,43.2,43.1,43.18,38924.0,41.6165,41.684,41.5875,41.6647,38924.0
2024-10-29 10:20:00,43.16,43.23,43.07,43.09,63915.0,41.6454,41.713,41.5586,41.5779,63915.0
2024-10-29 10:30:00,43.09,43.17,43.02,43.17,60619.0,41.5779,41.6551,41.5103,41.6551,60619.0
2024-10-29 10:40:00,43.16,43.22,43.08,43.12,44625.0,41.6454,41.7033,41.5682,41.6068,44625.0
2024-10-29 10:50:00,43.12,43.14,43.06,43.11,42816.0,41.6068,41.6261,41.5489,41.5972,42816.0
2024-10-29 11:00:00,43.11,43.13,42.96,42.98,56830.0,41.5972,41.6165,41.4524,41.4717,56830.0
2024-10-29 11:10:00,42.98,43.13,42.97,43.05,28845.0,41.4717,41.6165,41.4621,41.5393,28845.0
2024-10-29 11:20:00,43.05,43.07,43.01,43.02,46752.0,41.5393,41.5586,41.5007,41.5103,46752.0
2024-10-29 11:30:00,43.03,43.15,43.02,43.14,46850.0,41.52,41.6358,41.5103,41.6261,46850.0
2024-10-29 11:40:00,43.14,43.17,43.11,43.13,32469.0,41.6261,41.6551,41.5972,41.6165,32469.0
2024-10-29 11:50:00,43.13,43.13,43.05,43.05,32277.0,41.6165,41.6165,41.5393,41.5393,32277.0
2024-10-29 12:00:00,43.06,43.07,43.0,43.02,19028.0,41.5489,41.5586,41.491,41.5103,19028.0
2024-10-29 12:10:00,43.03,43.06,43.0,43.04,21234.0,41.52,41.5489,41.491,41.5296,21234.0
2024-10-29 12:20:00,43.03,43.06,43.01,43.05,18186.0,41.52,41.5489,41.5007,41.5393,18186.0
2024-10-29 12:30:00,43.04,43.05,43.0,43.02,21663.0,41.5296,41.5393,41.491,41.5103,21663.0
2024-10-29 12:40:00,43.01,43.04,42.98,42.99,55453.0,41.5007,41.5296,41.4717,41.4814,55453.0
2024-10-29 12:50:00,42.98,43.04,42.98,43.04,35256.0,41.4717,41.5296,41.4717,41.5296,35256.0
2024-10-29 13:00:00,43.05,43.09,42.95,42.95,28848.0,41.5393,41.5779,41.4428,41.4428,28848.0
2024-10-29 13:10:00,42.95,42.99,42.93,42.98,28140.0,41.4428,41.4814,41.4235,41.4717,28140.0
2024-10-29 13:20:00,42.98,42.99,42.94,42.96,21830.0,41.4717,41.4814,41.4331,41.4524,21830.0
2024-10-29 13:30:00,42.96,42.97,42.91,42.93,27335.0,41.4524,41.4621,41.4042,41.4235,27335.0
2024-10-29 13:40:00,42.93,42.95,42.91,42.95,19414.0,41.4235,41.4428,41.4042,41.4428,19414.0
2024-10-29 13:50:00,42.95,43.02,42.93,43.01,52062.0,41.4428,41.5103,41.4235,41.5007,52062.0
2024-10-29 14:00:00,43.01,43.06,42.99,43.05,39502.0,41.5007,41.5489,41.4814,41.5393,39502.0
2024-10-29 14:10:00,43.05,43.06,42.98,43.0,33671.0,41.5393,41.5489,41.4717,41.491,33671.0
2024-10-29 14:20:00,43.01,43.03,42.97,42.98,27758.0,41.5007,41.52,41.4621,41.4717,27758.0
2024-10-29 14:30:00,42.98,43.02,42.97,43.01,25874.0,41.4717,41.5103,41.4621,41.5007,25874.0
2024-10-29 14:40:00,43.01,43.03,42.98,43.01,25961.0,41.5007,41.52,41.4717,41.5007,25961.0
2024-10-29 14:50:00,43.01,43.02,42.99,43.0,31400.0,41.5007,41.5103,41.4814,41.491,31400.0
2024-10-29 15:00:00,42.99,43.0,42.96,43.0,45068.0,41.4814,41.491,41.4524,41.491,45068.0
2024-10-29 15:10:00,43.0,43.02,42.97,43.0,96914.0,41.491,41.5103,41.4621,41.491,96914.0
2024-10-29 15:20:00,43.0,43.0,42.96,42.98,93928.0,41.491,41.491,41.4524,41.4717,93928.0
2024-10-29 15:30:00,42.98,43.0,42.91,42.98,52577.0,41.4717,41.491,41.4042,41.4717,52577.0
2024-10-29 15:40:00,42.98,43.0,42.96,42.98,63269.0,41.4717,41.491,41.4524,41.4717,63269.0
2024-10-29 15:50:00,42.98,43.15,42.97,43.09,376314.0,41.4717,41.6358,41.4621,41.5779,376314.0
2024-10-30 09:30:00,42.75,43.56,42.75,43.49,143170.0,41.2498,42.0314,41.2498,41.9638,143170.0
2024-10-30 09:40:00,43.5,43.61,43.39,43.59,71014.0,41.9735,42.0796,41.8673,42.0603,71014.0
2024-10-30 09:50:00,43.59,43.71,43.5,43.63,99977.0,42.0603,42.1761,41.9735,42.0989,99977.0
2024-10-30 10:00:00,43.62,43.73,43.61,43.72,79269.0,42.0893,42.1954,42.0796,42.1858,79269.0
2024-10-30 10:10:00,43.71,43.81,43.66,43.77,210768.0,42.1761,42.2726,42.1279,42.234,210768.0
2024-10-30 10:20:00,43.76,43.78,43.58,43.6,84092.0,42.2244,42.2436,42.0507,42.07,84092.0
2024-10-30 10:30:00,43.6,43.61,43.42,43.44,116762.0,42.07,42.0796,41.8963,41.9156,116762.0
2024-10-30 10:40:00,43.43,43.5,43.37,43.48,107534.0,41.9059,41.9735,41.848,41.9542,107534.0
2024-10-30 10:50:00,43.47,43.57,43.43,43.46,102122.0,41.9445,42.041,41.9059,41.9349,102122.0
2024-10-30 11:00:00,43.46,43.47,43.4,43.46,55797.0,41.9349,41.9445,41.877,41.9349,55797.0
2024-10-30 11:10:00,43.47,43.49,43.38,43.45,76092.0,41.9445,41.9638,41.8577,41.9252,76092.0
2024-10-30 11:20:00,43.45,43.45,43.38,43.43,31628.0,41.9252,41.9252,41.8577,41.9059,31628.0
2024-10-30 11:30:00,43.43,43.49,43.42,43.47,35360.0,41.9059,41.9638,41.8963,41.9445,35360.0
2024-10-30 11:40:00,43.47,43.51,43.44,43.48,35634.0,41.9445,41.9831,41.9156,41.9542,35634.0
2024-10-30 11:50:00,43.48,43.54,43.47,43.48,35407.0,41.9542,42.0121,41.9445,41.9542,35407.0
2024-10-30 12:00:00,43.48,43.51,43.44,43.49,31379.0,41.9542,41.9831,41.9156,41.9638,31379.0
2024-10-30 12:10:00,43.5,43.5,43.46,43.49,23051.0,41.9735,41.9735,41.9349,41.9638,23051.0
2024-10-30 12:20:00,43.48,43.5,43.46,43.47,39443.0,41.9542,41.9735,41.9349,41.9445,39443.0
2024-10-30 12:30:00,43.47,43.48,43.43,43.47,31350.0,41.9445,41.9542,41.9059,41.9445,31350.0
2024-10-30 12:40:00,43.48,43.48,43.4,43.44,290185.0,41.9542,41.9542,41.877,41.9156,290185.0
2024-10-30 12:50:00,43.44,43.46,43.43,43.44,26024.0,41.9156,41.9349,41.9059,41.9156,26024.0
2024-10-30 13:00:00,43.44,43.47,43.43,43.44,35688.0,41.9156,41.9445,41.9059,41.9156,35688.0
2024-10-30 13:10:00,43.44,43.49,43.43,43.47,37445.0,41.9156,41.9638,41.9059,41.9445,37445.0
2024-10-30 13:20:00,43.47,43.52,43.43,43.44,82960.0,41.9445,41.9928,41.9059,41.9156,82960.0
2024-10-30 13:30:00,43.43,43.43,43.35,43.39,36654.0,41.9059,41.9059,41.8287,41.8673,36654.0
2024-10-30 13:40:00,43.39,43.41,43.35,43.37,27027.0,41.8673,41.8866,41.8287,41.848,27027.0
2024-10-30 13:50:00,43.37,43.38,43.33,43.37,27465.0,41.848,41.8577,41.8094,41.848,27465.0
2024-10-30 14:00:00,43.37,43.48,43.36,43.43,41676.0,41.848,41.9542,41.8384,41.9059,41676.0
2024-10-30 14:10:00,43.43,43.47,43.42,43.45,41308.0,41.9059,41.9445,41.8963,41.9252,41308.0
2024-10-30 14:20:00,43.46,43.47,43.4,43.41,56242.0,41.9349,41.9445,41.877,41.8866,56242.0
2024-10-30 14:30:00,43.41,43.44,43.39,43.39,69165.0,41.8866,41.9156,41.8673,41.8673,69165.0
2024-10-30 14:40:00,43.4,43.44,43.4,43.42,80371.0,41.877,41.9156,41.877,41.8963,80371.0
2024-10-30 14:50:00,43.42,43.5,43.41,43.46,324449.0,41.8963,41.9735,41.8866,41.9349,324449.0
2024-10-30 15:00:00,43.46,43.46,43.35,43.39,94800.0,41.9349,41.9349,41.8287,41.8673,94800.0
2024-10-30 15:10:00,43.39,43.46,43.36,43.46,72767.0,41.8673,41.9349,41.8384,41.9349,72767.0
2024-10-30 15:20:00,43.46,43.51,43.44,43.45,134499.0,41.9349,41.9831,41.9156,41.9252,134499.0
2024-10-30 15:30:00,43.45,43.47,43.38,43.47,264657.0,41.9252,41.9445,41.8577,41.9445,264657.0
2024-10-30 15:40:00,43.47,43.47,43.38,43.39,95785.0,41.9445,41.9445,41.8577,41.8673,95785.0
2024-10-30 15:50:00,43.39,43.41,43.28,43.31,761953.0,41.8673,41.8866,41.7612,41.7901,761953.0
2024-10-31 09:30:00,43.05,43.45,43.04,43.45,154461.0,41.5393,41.9252,41.5296,41.9252,154461.0
2024-10-31 09:40:00,43.45,43.51,43.33,43.36,95690.0,41.9252,41.9831,41.8094,41.8384,95690.0
2024-10-31 09:50:00,43.35,43.55,43.34,43.55,75664.0,41.8287,42.0217,41.8191,42.0217,75664.0
2024-10-31 10:00:00,43.54,43.6,43.32,43.41,186040.0,42.0121,42.07,41.7998,41.8866,186040.0
2024-10-31 10:10:00,43.4,43.51,43.37,43.44,85472.0,41.877,41.9831,41.848,41.9156,85472.0
2024-10-31 10:20:00,43.44,43.55,43.4,43.43,139062.0,41.9156,42.0217,41.877,41.9059,139062.0
2024-10-31 10:30:00,43.42,43.5,43.36,43.36,111080.0,41.8963,41.9735,41.8384,41.8384,111080.0
2024-10-31 10:40:00,43.35,43.38,43.3,43.31,85700.0,41.8287,41.8577,41.7805,41.7901,85700.0
2024-10-31 10:50:00,43.3,43.35,43.25,43.27,76918.0,41.7805,41.8287,41.7322,41.7515,76918.0
2024-10-31 11:00:00,43.25,43.26,43.09,43.12,92494.0,41.7322,41.7419,41.5779,41.6068,92494.0
2024-10-31 11:10:00,43.11,43.24,43.11,43.19,64308.0,41.5972,41.7226,41.5972,41.6744,64308.0
2024-10-31 11:20:00,43.18,43.26,43.1,43.13,36529.0,41.6647,41.7419,41.5875,41.6165,36529.0
2024-10-31 11:30:00,43.12,43.17,43.1,43.15,30235.0,41.6068,41.6551,41.5875,41.6358,30235.0
2024-10-31 11:40:00,43.15,43.27,43.13,43.18,42683.0,41.6358,41.7515,41.6165,41.6647,42683.0
2024-10-31 11:50:00,43.17,43.21,43.1,43.15,49233.0,41.6551,41.6937,41.5875,41.6358,49233.0
2024-10-31 12:00:00,43.16,43.21,43.11,43.18,52857.0,41.6454,41.6937,41.5972,41.6647,52857.0
2024-10-31 12:10:00,43.17,43.29,43.16,43.29,35731.0,41.6551,41.7708,41.6454,41.7708,35731.0
2024-10-31 12:20:00,43.29,43.39,43.29,43.34,56203.0,41.7708,41.8673,41.7708,41.8191,56203.0
2024-10-31 12:30:00,43.34,43.38,43.31,43.37,73448.0,41.8191,41.8577,41.7901,41.848,73448.0
2024-10-31 12:40:00,43.38,43.41,43.35,43.38,44174.0,41.8577,41.8866,41.8287,41.8577,44174.0
2024-10-31 12:50:00,43.38,43.39,43.31,43.36,61935.0,41.8577,41.8673,41.7901,41.8384,61935.0
2024-10-31 13:00:00,43.36,43.43,43.36,43.42,35116.0,41.8384,41.9059,41.8384,41.8963,35116.0
2024-10-31 13:10:00,43.42,43.48,43.39,43.46,49733.0,41.8963,41.9542,41.8673,41.9349,49733.0
2024-10-31 13:20:00,43.47,43.51,43.44,43.44,140970.0,41.9445,41.9831,41.9156,41.9156,140970.0
2024-10-31 13:30:00,43.44,43.44,43.33,43.37,86552.0,41.9156,41.9156,41.8094,41.848,86552.0
2024-10-31 13:40:00,43.37,43.39,43.34,43.39,109808.0,41.848,41.8673,41.8191,41.8673,109808.0
2024-10-31 13:50:00,43.38,43.39,43.26,43.37,143370.0,41.8577,41.8673,41.7419,41.848,143370.0
2024-10-31 14:00:00,43.37,43.38,43.29,43.31,64222.0,41.848,41.8577,41.7708,41.7901,64222.0
2024-10-31 14:10:00,43.31,43.35,43.3,43.33,68932.0,41.7901,41.8287,41.7805,41.8094,68932.0
2024-10-31 14:20:00,43.33,43.37,43.32,43.35,63838.0,41.8094,41.848,41.7998,41.8287,63838.0
2024-10-31 14:30:00,43.35,43.39,43.22,43.29,77724.0,41.8287,41.8673,41.7033,41.7708,77724.0
2024-10-31 14:40:00,43.29,43.31,43.27,43.27,41125.0,41.7708,41.7901,41.7515,41.7515,41125.0
2024-10-31 14:50:00,43.28,43.34,43.27,43.33,61281.0,41.7612,41.8191,41.7515,41.8094,61281.0
2024-10-31 15:00:00,43.33,43.35,43.29,43.29,42796.0,41.8094,41.8287,41.7708,41.7708,42796.0
2024-10-31 15:10:00,43.3,43.31,43.25,43.3,50251.0,41.7805,41.7901,41.7322,41.7805,50251.0
2024-10-31 15:20:00,43.3,43.32,43.26,43.27,61627.0,41.7805,41.7998,41.7419,41.7515,61627.0
2024-10-31 15:30:00,43.28,43.3,43.2,43.23,94980.0,41.7612,41.7805,41.684,41.713,94980.0
2024-10-31 15:40:00,43.22,43.3,43.21,43.29,79179.0,41.7033,41.7805,41.6937,41.7708,79179.0
2024-10-31 15:50:00,43.3,43.32,43.04,43.04,511194.0,41.7805,41.7998,41.5296,41.5296,511194.0
2024-11-01 09:30:00,43.33,43.33,43.02,43.31,91126.0,41.8094,41.8094,41.5103,41.7901,91126.0
2024-11-01 09:40:00,43.29,43.51,43.28,43.51,41642.0,41.7708,41.9831,41.7612,41.9831,41642.0
2024-11-01 09:50:00,43.52,43.67,43.48,43.57,442824.0,41.9928,42.1375,41.9542,42.041,442824.0
2024-11-01 10:00:00,43.6,43.6,43.37,43.54,127566.0,42.07,42.07,41.848,42.0121,127566.0
2024-11-01 10:10:00,43.52,43.62,43.5,43.55,515617.0,41.9928,42.0893,41.9735,42.0217,515617.0
2024-11-01 10:20:00,43.59,43.63,43.51,43.55,255566.0,42.0603,42.0989,41.9831,42.0217,255566.0
2024-11-01 10:30:00,43.55,43.57,43.4,43.46,196467.0,42.0217,42.041,41.877,41.9349,196467.0
2024-11-01 10:40:00,43.45,43.46,43.32,43.38,39694.0,41.9252,41.9349,41.7998,41.8577,39694.0
2024-11-01 10:50:00,43.37,43.38,43.22,43.33,38450.0,41.848,41.8577,41.7033,41.8094,38450.0
2024-11-01 11:00:00,43.33,43.35,43.25,43.25,37077.0,41.8094,41.8287,41.7322,41.7322,37077.0
2024-11-01 11:10:00,43.26,43.37,43.24,43.37,42727.0,41.7419,41.848,41.7226,41.848,42727.0
2024-11-01 11:20:00,43.38,43.44,43.34,43.43,23144.0,41.8577,41.9156,41.8191,41.9059,23144.0
2024-11-01 11:30:00,43.44,43.44,43.35,43.35,23178.0,41.9156,41.9156,41.8287,41.8287,23178.0
2024-11-01 11:40:00,43.34,43.34,43.28,43.29,21662.0,41.8191,41.8191,41.7612,41.7708,21662.0
2024-11-01 11:50:00,43.29,43.29,43.19,43.2,51666.0,41.7708,41.7708,41.6744,41.684,51666.0
2024-11-01 12:00:00,43.2,43.26,43.19,43.22,34397.0,41.684,41.7419,41.6744,41.7033,34397.0
2024-11-01 12:10:00,43.22,43.23,43.12,43.14,30109.0,41.7033,41.713,41.6068,41.6261,30109.0
2024-11-01 12:20:00,43.14,43.14,43.09,43.1,40568.0,41.6261,41.6261,41.5779,41.5875,40568.0
2024-11-01 12:30:00,43.09,43.15,43.07,43.09,22394.0,41.5779,41.6358,41.5586,41.5779,22394.0
2024-11-01 12:40:00,43.09,43.09,42.91,42.95,119123.0,41.5779,41.5779,41.4042,41.4428,119123.0
2024-11-01 12:50:00,42.94,42.97,42.91,42.94,33610.0,41.4331,41.4621,41.4042,41.4331,33610.0
2024-11-01 13:00:00,42.97,43.01,42.93,42.98,29437.0,41.4621,41.5007,41.4235,41.4717,29437.0
2024-11-01 13:10:00,42.98,43.08,42.97,43.07,41739.0,41.4717,41.5682,41.4621,41.5586,41739.0
2024-11-01 13:20:00,43.07,43.13,43.05,43.11,50474.0,41.5586,41.6165,41.5393,41.5972,50474.0
2024-11-01 13:30:00,43.11,43.11,42.91,42.91,47549.0,41.5972,41.5972,41.4042,41.4042,47549.0
2024-11-01 13:40:00,42.9,42.92,42.86,42.88,23180.0,41.3945,41.4138,41.3559,41.3752,23180.0
2024-11-01 13:50:00,42.88,42.96,42.88,42.93,23901.0,41.3752,41.4524,41.3752,41.4235,23901.0
2024-11-01 14:00:00,42.93,43.02,42.92,42.97,62850.0,41.4235,41.5103,41.4138,41.4621,62850.0
2024-11-01 14:10:00,42.96,42.97,42.88,42.9,35197.0,41.4524,41.4621,41.3752,41.3945,35197.0
2024-11-01 14:20:00,42.9,42.98,42.88,42.95,36275.0,41.3945,41.4717,41.3752,41.4428,36275.0
2024-11-01 14:30:00,42.95,42.96,42.93,42.95,59782.0,41.4428,41.4524,41.4235,41.4428,59782.0
2024-11-01 14:40:00,42.95,43.04,42.95,42.97,40891.0,41.4428,41.5296,41.4428,41.4621,40891.0
2024-11-01 14:50:00,42.97,42.98,42.93,42.94,43033.0,41.4621,41.4717,41.4235,41.4331,43033.0
2024-11-01 15:00:00,42.94,42.96,42.88,42.95,55622.0,41.4331,41.4524,41.3752,41.4428,55622.0
2024-11-01 15:10:00,42.94,43.02,42.94,42.97,143640.0,41.4331,41.5103,41.4331,41.4621,143640.0
2024-11-01 15:20:00,42.97,43.03,42.89,42.91,114760.0,41.4621,41.52,41.3849,41.4042,114760.0
2024-11-01 15:30:00,42.91,42.95,42.88,42.93,72959.0,41.4042,41.4428,41.3752,41.4235,72959.0
2024-11-01 15:40:00,42.92,42.94,42.8,42.82,84211.0,41.4138,41.4331,41.298,41.3173,84211.0
2024-11-01 15:50:00,42.8,42.85,42.76,42.82,389019.0,41.298,41.3463,41.2594,41.3173,389019.0
2024-11-04 09:30:00,42.75,42.79,42.28,42.47,188678.0,41.2498,41.2884,40.7963,40.9796,188678.0
2024-11-04 09:40:00,42.47,42.7,42.45,42.49,96388.0,40.9796,41.2015,40.9603,40.9989,96388.0
2024-11-04 09:50:00,42.49,42.49,42.3,42.38,126639.0,40.9989,40.9989,40.8156,40.8928,126639.0
2024-11-04 10:00:00,42.37,42.54,42.31,42.5,69303.0,40.8831,41.0472,40.8252,41.0086,69303.0
2024-11-04 10:10:00,42.49,42.53,42.42,42.47,39177.0,40.9989,41.0375,40.9314,40.9796,39177.0
2024-11-04 10:20:00,42.47,42.52,42.41,42.51,62465.0,40.9796,41.0279,40.9217,41.0182,62465.0
2024-11-04 10:30:00,42.51,42.55,42.42,42.48,59743.0,41.0182,41.0568,40.9314,40.9893,59743.0
2024-11-04 10:40:00,42.48,42.51,42.34,42.39,50787.0,40.9893,41.0182,40.8542,40.9024,50787.0
2024-11-04 10:50:00,42.38,42.46,42.34,42.4,64031.0,40.8928,40.97,40.8542,40.9121,64031.0
2024-11-04 11:00:00,42.4,42.47,42.36,42.45,107103.0,40.9121,40.9796,40.8735,40.9603,107103.0
2024-11-04 11:10:00,42.45,42.49,42.37,42.38,72957.0,40.9603,40.9989,40.8831,40.8928,72957.0
2024-11-04 11:20:00,42.38,42.45,42.37,42.39,43508.0,40.8928,40.9603,40.8831,40.9024,43508.0
2024-11-04 11:30:00,42.37,42.37,42.25,42.29,64367.0,40.8831,40.8831,40.7673,40.8059,64367.0
2024-11-04 11:40:00,42.29,42.36,42.15,42.21,77662.0,40.8059,40.8735,40.6709,40.7287,77662.0
2024-11-04 11:50:00,42.21,42.26,42.13,42.18,55051.0,40.7287,40.777,40.6516,40.6998,55051.0
2024-11-04 12:00:00,42.19,42.23,42.14,42.16,73708.0,40.7094,40.748,40.6612,40.6805,73708.0
2024-11-04 12:10:00,42.16,42.3,42.16,42.3,59001.0,40.6805,40.8156,40.6805,40.8156,59001.0
2024-11-04 12:20:00,42.3,42.4,42.3,42.35,39868.0,40.8156,40.9121,40.8156,40.8638,39868.0
2024-11-04 12:30:00,42.36,42.41,42.35,42.4,32670.0,40.8735,40.9217,40.8638,40.9121,32670.0
2024-11-04 12:40:00,42.4,42.43,42.38,42.43,34844.0,40.9121,40.941,40.8928,40.941,34844.0
2024-11-04 12:50:00,42.43,42.44,42.37,42.38,35272.0,40.941,40.9507,40.8831,40.8928,35272.0
2024-11-04 13:00:00,42.39,42.4,42.21,42.26,52395.0,40.9024,40.9121,40.7287,40.777,52395.0
2024-11-04 13:10:00,42.27,42.35,42.25,42.33,45138.0,40.7866,40.8638,40.7673,40.8445,45138.0
2024-11-04 13:20:00,42.33,42.35,42.27,42.29,62664.0,40.8445,40.8638,40.7866,40.8059,62664.0
2024-11-04 13:30:00,42.29,42.36,42.25,42.3,27634.0,40.8059,40.8735,40.7673,40.8156,27634.0
2024-11-04 13:40:00,42.31,42.34,42.28,42.29,30713.0,40.8252,40.8542,40.7963,40.8059,30713.0
2024-11-04 13:50:00,42.29,42.31,42.26,42.29,29944.0,40.8059,40.8252,40.777,40.8059,29944.0
2024-11-04 14:00:00,42.29,42.31,42.23,42.25,42605.0,40.8059,40.8252,40.748,40.7673,42605.0
2024-11-04 14:10:00,42.24,42.28,42.24,42.25,34400.0,40.7577,40.7963,40.7577,40.7673,34400.0
2024-11-04 14:20:00,42.25,42.27,42.18,42.19,31673.0,40.7673,40.7866,40.6998,40.7094,31673.0
2024-11-04 14:30:00,42.16,42.22,42.16,42.2,53620.0,40.6805,40.7384,40.6805,40.7191,53620.0
2024-11-04 14:40:00,42.21,42.21,42.1,42.12,59353.0,40.7287,40.7287,40.6226,40.6419,59353.0
2024-11-04 14:50:00,42.13,42.18,42.12,42.14,47324.0,40.6516,40.6998,40.6419,40.6612,47324.0
2024-11-04 15:00:00,42.15,42.25,42.14,42.23,59431.0,40.6709,40.7673,40.6612,40.748,59431.0
2024-11-04 15:10:00,42.22,42.23,42.13,42.18,76877.0,40.7384,40.748,40.6516,40.6998,76877.0
2024-11-04 15:20:00,42.18,42.21,42.14,42.18,67599.0,40.6998,40.7287,40.6612,40.6998,67599.0
2024-11-04 15:30:00,42.18,42.2,42.1,42.11,126349.0,40.6998,40.7191,40.6226,40.6323,126349.0
2024-11-04 15:40:00,42.11,42.22,42.1,42.12,111075.0,40.6323,40.7384,40.6226,40.6419,111075.0
2024-11-04 15:50:00,42.12,42.13,42.04,42.08,589564.0,40.6419,40.6516,40.5647,40.6033,589564.0
2024-11-05 09:30:00,42.25,42.44,42.15,42.32,82082.0,40.7673,40.9507,40.6709,40.8349,82082.0
2024-11-05 09:40:00,42.3,42.47,42.26,42.42,59542.0,40.8156,40.9796,40.777,40.9314,59542.0
2024-11-05 09:50:00,42.4,42.54,42.36,42.53,71479.0,40.9121,41.0472,40.8735,41.0375,71479.0
2024-11-05 10:00:00,42.55,42.63,42.47,42.5,79133.0,41.0568,41.134,40.9796,41.0086,79133.0
2024-11-05 10:10:00,42.5,42.54,42.42,42.52,48689.0,41.0086,41.0472,40.9314,41.0279,48689.0
2024-11-05 10:20:00,42.52,42.58,42.45,42.54,38354.0,41.0279,41.0858,40.9603,41.0472,38354.0
2024-11-05 10:30:00,42.54,42.69,42.5,42.65,160988.0,41.0472,41.1919,41.0086,41.1533,160988.0
2024-11-05 10:40:00,42.65,42.72,42.61,42.64,116327.0,41.1533,41.2208,41.1147,41.1437,116327.0
2024-11-05 10:50:00,42.64,42.67,42.5,42.5,37845.0,41.1437,41.1726,41.0086,41.0086,37845.0
2024-11-05 11:00:00,42.49,42.51,42.4,42.45,39939.0,40.9989,41.0182,40.9121,40.9603,39939.0
2024-11-05 11:10:00,42.46,42.5,42.39,42.4,52757.0,40.97,41.0086,40.9024,40.9121,52757.0
2024-11-05 11:20:00,42.4,42.41,42.34,42.35,165782.0,40.9121,40.9217,40.8542,40.8638,165782.0
2024-11-05 11:30:00,42.35,42.42,42.32,42.4,72716.0,40.8638,40.9314,40.8349,40.9121,72716.0
2024-11-05 11:40:00,42.4,42.41,42.35,42.38,27022.0,40.9121,40.9217,40.8638,40.8928,27022.0
2024-11-05 11:50:00,42.39,42.41,42.37,42.39,27951.0,40.9024,40.9217,40.8831,40.9024,27951.0
2024-11-05 12:00:00,42.38,42.43,42.33,42.42,48105.0,40.8928,40.941,40.8445,40.9314,48105.0
2024-11-05 12:10:00,42.41,42.43,42.38,42.41,23898.0,40.9217,40.941,40.8928,40.9217,23898.0
2024-11-05 12:20:00,42.42,42.44,42.34,42.37,39618.0,40.9314,40.9507,40.8542,40.8831,39618.0
2024-11-05 12:30:00,42.37,42.41,42.34,42.34,37605.0,40.8831,40.9217,40.8542,40.8542,37605.0
2024-11-05 12:40:00,42.35,42.43,42.34,42.41,54488.0,40.8638,40.941,40.8542,40.9217,54488.0
2024-11-05 12:50:00,42.41,42.45,42.38,42.42,39583.0,40.9217,40.9603,40.8928,40.9314,39583.0
2024-11-05 13:00:00,42.43,42.48,42.4,42.41,37981.0,40.941,40.9893,40.9121,40.9217,37981.0
2024-11-05 13:10:00,42.42,42.44,42.34,42.38,39088.0,40.9314,40.9507,40.8542,40.8928,39088.0
2024-11-05 13:20:00,42.38,42.41,42.34,42.38,32309.0,40.8928,40.9217,40.8542,40.8928,32309.0
2024-11-05 13:30:00,42.38,42.39,42.29,42.33,48982.0,40.8928,40.9024,40.8059,40.8445,48982.0
2024-11-05 13:40:00,42.33,42.37,42.29,42.29,26414.0,40.8445,40.8831,40.8059,40.8059,26414.0
2024-11-05 13:50:00,42.29,42.34,42.26,42.3,38544.0,40.8059,40.8542,40.777,40.8156,38544.0
2024-11-05 14:00:00,42.3,42.33,42.28,42.32,29264.0,40.8156,40.8445,40.7963,40.8349,29264.0
2024-11-05 14:10:00,42.32,42.36,42.31,42.36,24309.0,40.8349,40.8735,40.8252,40.8735,24309.0
2024-11-05 14:20:00,42.35,42.36,42.31,42.32,33315.0,40.8638,40.8735,40.8252,40.8349,33315.0
2024-11-05 14:30:00,42.32,42.39,42.3,42.38,36811.0,40.8349,40.9024,40.8156,40.8928,36811.0
2024-11-05 14:40:00,42.37,42.38,42.27,42.28,31352.0,40.8831,40.8928,40.7866,40.7963,31352.0
2024-11-05 14:50:00,42.28,42.28,42.2,42.23,43515.0,40.7963,40.7963,40.7191,40.748,43515.0
2024-11-05 15:00:00,42.22,42.3,42.18,42.26,107396.0,40.7384,40.8156,40.6998,40.777,107396.0
2024-11-05 15:10:00,42.26,42.31,42.2,42.22,52764.0,40.777,40.8252,40.7191,40.7384,52764.0
2024-11-05 15:20:00,42.21,42.24,42.17,42.2,60311.0,40.7287,40.7577,40.6901,40.7191,60311.0
2024-11-05 15:30:00,42.2,42.21,42.17,42.21,185359.0,40.7191,40.7287,40.6901,40.7287,185359.0
2024-11-05 15:40:00,42.2,42.36,42.17,42.34,218178.0,40.7191,40.8735,40.6901,40.8542,218178.0
2024-11-05 15:50:00,42.35,42.38,42.24,42.33,1116745.0,40.8638,40.8928,40.7577,40.8445,1116745.0
2024-11-06 09:30:00,45.0,45.44,44.84,45.21,1086420.0,43.4208,43.8454,43.2665,43.6235,1086420.0
2024-11-06 09:40:00,45.23,45.5,44.88,45.19,1326725.0,43.6428,43.9033,43.305,43.6042,1326725.0
2024-11-06 09:50:00,45.19,45.34,44.95,45.34,952060.0,43.6042,43.7489,43.3726,43.7489,952060.0
2024-11-06 10:00:00,45.35,45.55,45.31,45.53,1967225.0,43.7586,43.9515,43.72,43.9322,1967225.0
2024-11-06 10:10:00,45.53,45.54,45.23,45.34,1378880.0,43.9322,43.9419,43.6428,43.7489,1378880.0
2024-11-06 10:20:00,45.36,45.81,45.35,45.8,600252.0,43.7682,44.2024,43.7586,44.1928,600252.0
2024-11-06 10:30:00,45.8,45.83,45.57,45.63,393438.0,44.1928,44.2217,43.9708,44.0287,393438.0
2024-11-06 10:40:00,45.64,45.77,45.49,45.73,910772.0,44.0384,44.1638,43.8936,44.1252,910772.0
2024-11-06 10:50:00,45.72,45.98,45.65,45.96,400024.0,44.1156,44.3664,44.048,44.3471,400024.0
2024-11-06 11:00:00,45.97,45.99,45.71,45.96,942118.0,44.3568,44.3761,44.1059,44.3471,942118.0
2024-11-06 11:10:00,45.97,46.2,45.82,45.84,464930.0,44.3568,44.5787,44.2121,44.2314,464930.0
2024-11-06 11:20:00,45.85,46.03,45.73,45.89,977892.0,44.241,44.4147,44.1252,44.2796,977892.0
2024-11-06 11:30:00,45.89,46.11,45.87,46.1,366042.0,44.2796,44.4919,44.2603,44.4822,366042.0
2024-11-06 11:40:00,46.1,46.29,46.09,46.23,249062.0,44.4822,44.6656,44.4726,44.6077,249062.0
2024-11-06 11:50:00,46.24,46.32,46.04,46.3,893771.0,44.6173,44.6945,44.4243,44.6752,893771.0
2024-11-06 12:00:00,46.31,46.35,46.2,46.3,310497.0,44.6849,44.7235,44.5787,44.6752,310497.0
2024-11-06 12:10:00,46.31,46.38,46.21,46.3,197857.0,44.6849,44.7524,44.5884,44.6752,197857.0
2024-11-06 12:20:00,46.3,46.4,46.25,46.4,244588.0,44.6752,44.7717,44.627,44.7717,244588.0
2024-11-06 12:30:00,46.4,46.44,46.32,46.41,168244.0,44.7717,44.8103,44.6945,44.7814,168244.0
2024-11-06 12:40:00,46.41,46.49,46.36,46.48,179707.0,44.7814,44.8585,44.7331,44.8489,179707.0
2024-11-06 12:50:00,46.48,46.67,46.42,46.66,1756430.0,44.8489,45.0322,44.791,45.0226,1756430.0
2024-11-06 13:00:00,46.66,46.76,46.48,46.76,305223.0,45.0226,45.1191,44.8489,45.1191,305223.0
2024-11-06 13:10:00,46.75,46.84,46.73,46.82,185338.0,45.1094,45.1963,45.0901,45.177,185338.0
2024-11-06 13:20:00,46.82,46.83,46.66,46.68,144380.0,45.177,45.1866,45.0226,45.0419,144380.0
2024-11-06 13:30:00,46.68,46.86,46.65,46.85,138758.0,45.0419,45.2156,45.0129,45.2059,138758.0
2024-11-06 13:40:00,46.84,46.87,46.77,46.83,204368.0,45.1963,45.2252,45.1287,45.1866,204368.0
2024-11-06 13:50:00,46.82,46.9,46.73,46.76,254503.0,45.177,45.2542,45.0901,45.1191,254503.0
2024-11-06 14:00:00,46.76,46.76,46.46,46.48,306877.0,45.1191,45.1191,44.8296,44.8489,306877.0
2024-11-06 14:10:00,46.47,46.67,46.46,46.59,723988.0,44.8393,45.0322,44.8296,44.955,723988.0
2024-11-06 14:20:00,46.59,46.66,46.56,46.6,212057.0,44.955,45.0226,44.9261,44.9647,212057.0
2024-11-06 14:30:00,46.6,46.79,46.59,46.62,553180.0,44.9647,45.148,44.955,44.984,553180.0
2024-11-06 14:40:00,46.62,46.64,46.58,46.59,161093.0,44.984,45.0033,44.9454,44.955,161093.0
2024-11-06 14:50:00,46.59,46.61,46.48,46.49,267540.0,44.955,44.9743,44.8489,44.8585,267540.0
2024-11-06 15:00:00,46.5,46.73,46.46,46.66,1847644.0,44.8682,45.0901,44.8296,45.0226,1847644.0
2024-11-06 15:10:00,46.65,46.75,46.63,46.7,707049.0,45.0129,45.1094,44.9936,45.0612,707049.0
2024-11-06 15:20:00,46.7,46.74,46.53,46.62,502338.0,45.0612,45.0998,44.8971,44.984,502338.0
2024-11-06 15:30:00,46.62,46.76,46.61,46.69,1447865.0,44.984,45.1191,44.9743,45.0515,1447865.0
2024-11-06 15:40:00,46.69,46.81,46.65,46.72,741752.0,45.0515,45.1673,45.0129,45.0805,741752.0
2024-11-06 15:50:00,46.73,47.03,46.69,47.0,3207436.0,45.0901,45.3796,45.0515,45.3507,3207436.0
2024-11-07 09:30:00,46.32,46.49,45.92,46.02,365990.0,44.6945,44.8585,44.3086,44.405,365990.0
2024-11-07 09:40:00,46.0,46.16,45.86,46.07,478598.0,44.3857,44.5401,44.2507,44.4533,478598.0
2024-11-07 09:50:00,46.07,46.21,45.77,45.81,263484.0,44.4533,44.5884,44.1638,44.2024,263484.0
2024-11-07 10:00:00,45.82,46.08,45.82,46.07,176789.0,44.2121,44.4629,44.2121,44.4533,176789.0
2024-11-07 10:10:00,46.07,46.28,46.06,46.28,138383.0,44.4533,44.6559,44.4436,44.6559,138383.0
2024-11-07 10:20:00,46.27,46.3,46.17,46.25,81583.0,44.6463,44.6752,44.5498,44.627,81583.0
2024-11-07 10:30:00,46.25,46.36,46.24,46.31,150899.0,44.627,44.7331,44.6173,44.6849,150899.0
2024-11-07 10:40:00,46.31,46.33,46.1,46.23,257308.0,44.6849,44.7042,44.4822,44.6077,257308.0
2024-11-07 10:50:00,46.23,46.35,46.21,46.21,130927.0,44.6077,44.7235,44.5884,44.5884,130927.0
2024-11-07 11:00:00,46.22,46.25,46.06,46.13,154995.0,44.598,44.627,44.4436,44.5112,154995.0
2024-11-07 11:10:00,46.14,46.14,46.02,46.05,253326.0,44.5208,44.5208,44.405,44.434,253326.0
2024-11-07 11:20:00,46.05,46.07,45.95,45.97,134816.0,44.434,44.4533,44.3375,44.3568,134816.0
2024-11-07 11:30:00,45.97,46.02,45.91,45.94,156909.0,44.3568,44.405,44.2989,44.3278,156909.0
2024-11-07 11:40:00,45.94,46.08,45.85,46.07,77700.0,44.3278,44.4629,44.241,44.4533,77700.0
2024-11-07 11:50:00,46.07,46.11,46.03,46.06,55319.0,44.4533,44.4919,44.4147,44.4436,55319.0
2024-11-07 12:00:00,46.05,46.11,46.01,46.05,137579.0,44.434,44.4919,44.3954,44.434,137579.0
2024-11-07 12:10:00,46.05,46.07,46.01,46.04,210690.0,44.434,44.4533,44.3954,44.4243,210690.0
2024-11-07 12:20:00,46.03,46.14,46.01,46.14,80343.0,44.4147,44.5208,44.3954,44.5208,80343.0
2024-11-07 12:30:00,46.15,46.18,46.1,46.16,55117.0,44.5305,44.5594,44.4822,44.5401,55117.0
2024-11-07 12:40:00,46.16,46.23,46.15,46.19,70260.0,44.5401,44.6077,44.5305,44.5691,70260.0
2024-11-07 12:50:00,46.19,46.19,46.05,46.08,68320.0,44.5691,44.5691,44.434,44.4629,68320.0
2024-11-07 13:00:00,46.08,46.19,46.06,46.18,72282.0,44.4629,44.5691,44.4436,44.5594,72282.0
2024-11-07 13:10:00,46.18,46.19,46.09,46.14,74897.0,44.5594,44.5691,44.4726,44.5208,74897.0
2024-11-07 13:20:00,46.15,46.21,46.13,46.14,56499.0,44.5305,44.5884,44.5112,44.5208,56499.0
2024-11-07 13:30:00,46.15,46.2,46.1,46.14,50891.0,44.5305,44.5787,44.4822,44.5208,50891.0
2024-11-07 13:40:00,46.13,46.16,46.09,46.13,65925.0,44.5112,44.5401,44.4726,44.5112,65925.0
2024-11-07 13:50:00,46.14,46.16,46.0,46.15,409325.0,44.5208,44.5401,44.3857,44.5305,409325.0
2024-11-07 14:00:00,46.13,46.24,45.91,45.97,375707.0,44.5112,44.6173,44.2989,44.3568,375707.0
2024-11-07 14:10:00,45.98,46.01,45.86,45.89,169215.0,44.3664,44.3954,44.2507,44.2796,169215.0
2024-11-07 14:20:00,45.89,45.95,45.84,45.95,156172.0,44.2796,44.3375,44.2314,44.3375,156172.0
2024-11-07 14:30:00,45.94,45.99,45.88,45.9,120087.0,44.3278,44.3761,44.27,44.2893,120087.0
2024-11-07 14:40:00,45.9,45.91,45.68,45.89,375656.0,44.2893,44.2989,44.077,44.2796,375656.0
2024-11-07 14:50:00,45.89,46.06,45.86,46.06,76957.0,44.2796,44.4436,44.2507,44.4436,76957.0
2024-11-07 15:00:00,46.06,46.14,46.0,46.02,110755.0,44.4436,44.5208,44.3857,44.405,110755.0
2024-11-07 15:10:00,46.01,46.23,46.01,46.14,218534.0,44.3954,44.6077,44.3954,44.5208,218534.0
2024-11-07 15:20:00,46.14,46.16,46.05,46.09,267982.0,44.5208,44.5401,44.434,44.4726,267982.0
2024-11-07 15:30:00,46.09,46.16,46.09,46.1,259918.0,44.4726,44.5401,44.4726,44.4822,259918.0
2024-11-07 15:40:00,46.1,46.14,46.01,46.1,319785.0,44.4822,44.5208,44.3954,44.4822,319785.0
2024-11-07 15:50:00,46.09,46.25,46.06,46.19,1345140.0,44.4726,44.627,44.4436,44.5691,1345140.0
2024-11-08 09:30:00,45.68,45.8,45.44,45.49,206336.0,44.5838,44.7009,44.3496,44.3984,206336.0
2024-11-08 09:40:00,45.48,45.84,45.44,45.77,86248.0,44.3886,44.74,44.3496,44.6717,86248.0
2024-11-08 09:50:00,45.76,45.77,45.56,45.66,69694.0,44.6619,44.6717,44.4667,44.5643,69694.0
2024-11-08 10:00:00,45.67,45.83,45.51,45.61,96571.0,44.5741,44.7302,44.4179,44.5155,96571.0
2024-11-08 10:10:00,45.61,45.78,45.6,45.7,96311.0,44.5155,44.6814,44.5057,44.6033,96311.0
2024-11-08 10:20:00,45.7,45.88,45.69,45.75,146296.0,44.6033,44.779,44.5936,44.6521,146296.0
2024-11-08 10:30:00,45.76,45.91,45.76,45.89,118157.0,44.6619,44.8083,44.6619,44.7888,118157.0
2024-11-08 10:40:00,45.9,46.03,45.83,45.89,103310.0,44.7986,44.9254,44.7302,44.7888,103310.0
2024-11-08 10:50:00,45.9,45.98,45.85,45.96,49365.0,44.7986,44.8766,44.7497,44.8571,49365.0
2024-11-08 11:00:00,45.97,45.99,45.92,45.96,47188.0,44.8669,44.8864,44.8181,44.8571,47188.0
2024-11-08 11:10:00,45.96,45.99,45.85,45.89,167547.0,44.8571,44.8864,44.7497,44.7888,167547.0
2024-11-08 11:20:00,45.9,45.9,45.71,45.74,78147.0,44.7986,44.7986,44.6131,44.6424,78147.0
2024-11-08 11:30:00,45.75,45.75,45.57,45.58,93095.0,44.6521,44.6521,44.4765,44.4862,93095.0
2024-11-08 11:40:00,45.59,45.6,45.44,45.49,98274.0,44.496,44.5057,44.3496,44.3984,98274.0
2024-11-08 11:50:00,45.5,45.52,45.41,45.45,148360.0,44.4081,44.4277,44.3203,44.3593,148360.0
2024-11-08 12:00:00,45.41,45.45,45.38,45.4,92743.0,44.3203,44.3593,44.291,44.3105,92743.0
2024-11-08 12:10:00,45.4,45.41,45.33,45.35,67037.0,44.3105,44.3203,44.2422,44.2617,67037.0
2024-11-08 12:20:00,45.36,45.41,45.35,45.37,61289.0,44.2715,44.3203,44.2617,44.2813,61289.0
2024-11-08 12:30:00,45.38,45.47,45.36,45.45,30766.0,44.291,44.3789,44.2715,44.3593,30766.0
2024-11-08 12:40:00,45.46,45.46,45.39,45.44,40508.0,44.3691,44.3691,44.3008,44.3496,40508.0
2024-11-08 12:50:00,45.44,45.48,45.43,45.45,42521.0,44.3496,44.3886,44.3398,44.3593,42521.0
2024-11-08 13:00:00,45.45,45.48,45.36,45.36,37137.0,44.3593,44.3886,44.2715,44.2715,37137.0
2024-11-08 13:10:00,45.37,45.4,45.34,45.36,51989.0,44.2813,44.3105,44.252,44.2715,51989.0
2024-11-08 13:20:00,45.36,45.37,45.29,45.36,56132.0,44.2715,44.2813,44.2032,44.2715,56132.0
2024-11-08 13:30:00,45.36,45.4,45.33,45.37,70014.0,44.2715,44.3105,44.2422,44.2813,70014.0
2024-11-08 13:40:00,45.38,45.48,45.35,45.46,66095.0,44.291,44.3886,44.2617,44.3691,66095.0
2024-11-08 13:50:00,45.46,45.53,45.45,45.52,55035.0,44.3691,44.4374,44.3593,44.4277,55035.0
2024-11-08 14:00:00,45.52,45.59,45.5,45.59,62032.0,44.4277,44.496,44.4081,44.496,62032.0
2024-11-08 14:10:00,45.59,45.61,45.56,45.6,54691.0,44.496,44.5155,44.4667,44.5057,54691.0
2024-11-08 14:20:00,45.6,45.64,45.58,45.6,60016.0,44.5057,44.5448,44.4862,44.5057,60016.0
2024-11-08 14:30:00,45.6,45.66,45.6,45.65,55176.0,44.5057,44.5643,44.5057,44.5545,55176.0
2024-11-08 14:40:00,45.64,45.72,45.64,45.69,62214.0,44.5448,44.6229,44.5448,44.5936,62214.0
2024-11-08 14:50:00,45.69,45.76,45.66,45.69,82621.0,44.5936,44.6619,44.5643,44.5936,82621.0
2024-11-08 15:00:00,45.7,45.7,45.63,45.64,83406.0,44.6033,44.6033,44.535,44.5448,83406.0
2024-11-08 15:10:00,45.63,45.64,45.58,45.61,258818.0,44.535,44.5448,44.4862,44.5155,258818.0
2024-11-08 15:20:00,45.6,45.61,45.5,45.59,102423.0,44.5057,44.5155,44.4081,44.496,102423.0
2024-11-08 15:30:00,45.59,45.61,45.52,45.52,107850.0,44.496,44.5155,44.4277,44.4277,107850.0
2024-11-08 15:40:00,45.53,45.54,45.41,45.41,212862.0,44.4374,44.4472,44.3203,44.3203,212862.0
2024-11-08 15:50:00,45.41,45.41,45.16,45.22,1432981.0,44.3203,44.3203,44.0763,44.1349,1432981.0
2024-11-11 09:30:00,45.93,46.32,45.76,46.29,620890.0,44.8278,45.2085,44.6619,45.1792,620890.0
2024-11-11 09:40:00,46.28,46.32,46.11,46.29,73773.0,45.1694,45.2085,45.0035,45.1792,73773.0
2024-11-11 09:50:00,46.3,46.48,46.23,46.35,108080.0,45.189,45.3646,45.1206,45.2378,108080.0
2024-11-11 10:00:00,46.35,46.44,46.13,46.16,121652.0,45.2378,45.3256,45.023,45.0523,121652.0
2024-11-11 10:10:00,46.16,46.27,46.14,46.24,72765.0,45.0523,45.1597,45.0328,45.1304,72765.0
2024-11-11 10:20:00,46.25,46.35,46.25,46.34,84487.0,45.1402,45.2378,45.1402,45.228,84487.0
2024-11-11 10:30:00,46.35,46.4,46.25,46.4,49656.0,45.2378,45.2866,45.1402,45.2866,49656.0
2024-11-11 10:40:00,46.4,46.48,46.39,46.42,118531.0,45.2866,45.3646,45.2768,45.3061,118531.0
2024-11-11 10:50:00,46.41,46.44,46.37,46.39,106486.0,45.2963,45.3256,45.2573,45.2768,106486.0
2024-11-11 11:00:00,46.39,46.44,46.33,46.43,82885.0,45.2768,45.3256,45.2182,45.3158,82885.0
2024-11-11 11:10:00,46.43,46.49,46.38,46.45,80021.0,45.3158,45.3744,45.267,45.3354,80021.0
2024-11-11 11:20:00,46.45,46.52,46.4,46.5,105110.0,45.3354,45.4037,45.2866,45.3842,105110.0
2024-11-11 11:30:00,46.51,46.54,46.46,46.5,203056.0,45.3939,45.4232,45.3451,45.3842,203056.0
2024-11-11 11:40:00,46.5,46.55,46.47,46.5,68787.0,45.3842,45.433,45.3549,45.3842,68787.0
2024-11-11 11:50:00,46.5,46.53,46.47,46.52,51556.0,45.3842,45.4134,45.3549,45.4037,51556.0
2024-11-11 12:00:00,46.52,46.54,46.45,46.47,48559.0,45.4037,45.4232,45.3354,45.3549,48559.0
2024-11-11 12:10:00,46.48,46.53,46.46,46.48,89115.0,45.3646,45.4134,45.3451,45.3646,89115.0
2024-11-11 12:20:00,46.48,46.49,46.41,46.42,54542.0,45.3646,45.3744,45.2963,45.3061,54542.0
2024-11-11 12:30:00,46.41,46.42,46.35,46.37,57578.0,45.2963,45.3061,45.2378,45.2573,57578.0
2024-11-11 12:40:00,46.37,46.37,46.27,46.28,50383.0,45.2573,45.2573,45.1597,45.1694,50383.0
2024-11-11 12:50:00,46.27,46.31,46.18,46.19,45786.0,45.1597,45.1987,45.0718,45.0816,45786.0
2024-11-11 13:00:00,46.2,46.22,46.09,46.16,51374.0,45.0914,45.1109,44.984,45.0523,51374.0
2024-11-11 13:10:00,46.16,46.17,45.99,46.03,43010.0,45.0523,45.0621,44.8864,44.9254,43010.0
2024-11-11 13:20:00,46.03,46.28,45.92,46.26,264512.0,44.9254,45.1694,44.8181,45.1499,264512.0
2024-11-11 13:30:00,46.26,46.39,46.16,46.34,202468.0,45.1499,45.2768,45.0523,45.228,202468.0
2024-11-11 13:40:00,46.34,46.41,46.31,46.33,135183.0,45.228,45.2963,45.1987,45.2182,135183.0
2024-11-11 13:50:00,46.34,46.38,46.29,46.31,109773.0,45.228,45.267,45.1792,45.1987,109773.0
2024-11-11 14:00:00,46.32,46.41,46.3,46.4,152006.0,45.2085,45.2963,45.189,45.2866,152006.0
2024-11-11 14:10:00,46.4,46.54,46.4,46.53,254385.0,45.2866,45.4232,45.2866,45.4134,254385.0
2024-11-11 14:20:00,46.53,46.56,46.49,46.54,105951.0,45.4134,45.4427,45.3744,45.4232,105951.0
2024-11-11 14:30:00,46.54,46.59,46.51,46.56,90786.0,45.4232,45.472,45.3939,45.4427,90786.0
2024-11-11 14:40:00,46.56,46.59,46.51,46.57,135062.0,45.4427,45.472,45.3939,45.4525,135062.0
2024-11-11 14:50:00,46.57,46.62,46.55,46.58,114729.0,45.4525,45.5013,45.433,45.4622,114729.0
2024-11-11 15:00:00,46.57,46.61,46.52,46.58,111450.0,45.4525,45.4915,45.4037,45.4622,111450.0
2024-11-11 15:10:00,46.58,46.59,46.43,46.43,160015.0,45.4622,45.472,45.3158,45.3158,160015.0
2024-11-11 15:20:00,46.44,46.47,46.43,46.46,141705.0,45.3256,45.3549,45.3158,45.3451,141705.0
2024-11-11 15:30:00,46.45,46.57,46.44,46.52,181189.0,45.3354,45.4525,45.3256,45.4037,181189.0
2024-11-11 15:40:00,46.52,46.52,46.44,46.46,231261.0,45.4037,45.4037,45.3256,45.3451,231261.0
2024-11-11 15:50:00,46.45,46.52,46.36,46.46,830926.0,45.3354,45.4037,45.2475,45.3451,830926.0
2024-11-12 09:30:00,46.04,46.42,46.02,46.37,105223.0,44.9352,45.3061,44.9157,45.2573,105223.0
2024-11-12 09:40:00,46.35,46.5,46.33,46.37,69157.0,45.2378,45.3842,45.2182,45.2573,69157.0
2024-11-12 09:50:00,46.39,46.47,46.35,46.37,47616.0,45.2768,45.3549,45.2378,45.2573,47616.0
2024-11-12 10:00:00,46.36,46.57,46.36,46.55,74848.0,45.2475,45.4525,45.2475,45.433,74848.0
2024-11-12 10:10:00,46.53,46.53,46.34,46.37,70492.0,45.4134,45.4134,45.228,45.2573,70492.0
2024-11-12 10:20:00,46.37,46.4,46.32,46.33,95262.0,45.2573,45.2866,45.2085,45.2182,95262.0
2024-11-12 10:30:00,46.33,46.41,46.27,46.41,67249.0,45.2182,45.2963,45.1597,45.2963,67249.0
2024-11-12 10:40:00,46.42,46.48,46.3,46.31,69352.0,45.3061,45.3646,45.189,45.1987,69352.0
2024-11-12 10:50:00,46.31,46.34,46.18,46.19,62607.0,45.1987,45.228,45.0718,45.0816,62607.0
2024-11-12 11:00:00,46.2,46.2,46.1,46.11,51465.0,45.0914,45.0914,44.9938,45.0035,51465.0
2024-11-12 11:10:00,46.11,46.14,46.07,46.14,47839.0,45.0035,45.0328,44.9645,45.0328,47839.0
2024-11-12 11:20:00,46.14,46.29,46.05,46.28,140155.0,45.0328,45.1792,44.945,45.1694,140155.0
2024-11-12 11:30:00,46.27,46.34,46.23,46.24,61379.0,45.1597,45.228,45.1206,45.1304,61379.0
2024-11-12 11:40:00,46.24,46.28,46.21,46.23,34143.0,45.1304,45.1694,45.1011,45.1206,34143.0
2024-11-12 11:50:00,46.23,46.29,46.22,46.23,57727.0,45.1206,45.1792,45.1109,45.1206,57727.0
2024-11-12 12:00:00,46.23,46.26,46.21,46.23,44184.0,45.1206,45.1499,45.1011,45.1206,44184.0
2024-11-12 12:10:00,46.22,46.23,46.12,46.16,31796.0,45.1109,45.1206,45.0133,45.0523,31796.0
2024-11-12 12:20:00,46.16,46.22,46.11,46.19,37786.0,45.0523,45.1109,45.0035,45.0816,37786.0
2024-11-12 12:30:00,46.2,46.22,46.14,46.2,53359.0,45.0914,45.1109,45.0328,45.0914,53359.0
2024-11-12 12:40:00,46.2,46.22,46.11,46.12,66985.0,45.0914,45.1109,45.0035,45.0133,66985.0
2024-11-12 12:50:00,46.13,46.17,46.06,46.08,70321.0,45.023,45.0621,44.9547,44.9742,70321.0
2024-11-12 13:00:00,46.08,46.16,46.07,46.11,30349.0,44.9742,45.0523,44.9645,45.0035,30349.0
2024-11-12 13:10:00,46.11,46.16,46.09,46.16,38555.0,45.0035,45.0523,44.984,45.0523,38555.0
2024-11-12 13:20:00,46.16,46.21,46.1,46.21,36990.0,45.0523,45.1011,44.9938,45.1011,36990.0
2024-11-12 13:30:00,46.21,46.27,46.2,46.27,42435.0,45.1011,45.1597,45.0914,45.1597,42435.0
2024-11-12 13:40:00,46.27,46.35,46.26,46.34,49462.0,45.1597,45.2378,45.1499,45.228,49462.0
2024-11-12 13:50:00,46.35,46.42,46.34,46.39,83872.0,45.2378,45.3061,45.228,45.2768,83872.0
2024-11-12 14:00:00,46.39,46.41,46.34,46.39,53570.0,45.2768,45.2963,45.228,45.2768,53570.0
2024-11-12 14:10:00,46.38,46.41,46.34,46.36,64035.0,45.267,45.2963,45.228,45.2475,64035.0
2024-11-12 14:20:00,46.37,46.44,46.35,46.41,62878.0,45.2573,45.3256,45.2378,45.2963,62878.0
2024-11-12 14:30:00,46.41,46.47,46.39,46.44,66529.0,45.2963,45.3549,45.2768,45.3256,66529.0
2024-11-12 14:40:00,46.43,46.47,46.39,46.4,65190.0,45.3158,45.3549,45.2768,45.2866,65190.0
2024-11-12 14:50:00,46.41,46.41,46.33,46.39,59070.0,45.2963,45.2963,45.2182,45.2768,59070.0
2024-11-12 15:00:00,46.38,46.43,46.34,46.43,70122.0,45.267,45.3158,45.228,45.3158,70122.0
2024-11-12 15:10:00,46.43,46.43,46.36,46.39,72406.0,45.3158,45.3158,45.2475,45.2768,72406.0
2024-11-12 15:20:00,46.39,46.48,46.38,46.47,134936.0,45.2768,45.3646,45.267,45.3549,134936.0
2024-11-12 15:30:00,46.47,46.52,46.45,46.52,145056.0,45.3549,45.4037,45.3354,45.4037,145056.0
2024-11-12 15:40:00,46.52,46.58,46.47,46.55,220607.0,45.4037,45.4622,45.3549,45.433,220607.0
2024-11-12 15:50:00,46.55,46.68,46.51,46.65,1043862.0,45.433,45.5598,45.3939,45.5306,1043862.0
2024-11-13 09:30:00,46.81,47.15,46.75,47.15,182718.0,45.6867,46.0186,45.6282,46.0186,182718.0
2024-11-13 09:40:00,47.17,47.34,47.04,47.29,203431.0,46.0381,46.204,45.9112,46.1552,203431.0
2024-11-13 09:50:00,47.29,47.39,47.23,47.36,146415.0,46.1552,46.2528,46.0966,46.2235,146415.0
2024-11-13 10:00:00,47.37,47.39,47.01,47.14,102093.0,46.2333,46.2528,45.8819,46.0088,102093.0
2024-11-13 10:10:00,47.14,47.25,47.13,47.2,77645.0,46.0088,46.1162,45.999,46.0674,77645.0
2024-11-13 10:20:00,47.21,47.34,47.19,47.3,55327.0,46.0771,46.204,46.0576,46.165,55327.0
2024-11-13 10:30:00,47.3,47.44,47.3,47.39,98961.0,46.165,46.3016,46.165,46.2528,98961.0
2024-11-13 10:40:00,47.39,47.52,47.32,47.51,127482.0,46.2528,46.3797,46.1845,46.3699,127482.0
2024-11-13 10:50:00,47.5,47.51,47.34,47.38,56361.0,46.3602,46.3699,46.204,46.243,56361.0
2024-11-13 11:00:00,47.38,47.46,47.34,47.45,56098.0,46.243,46.3211,46.204,46.3114,56098.0
2024-11-13 11:10:00,47.45,47.46,47.39,47.45,52212.0,46.3114,46.3211,46.2528,46.3114,52212.0
2024-11-13 11:20:00,47.45,47.53,47.44,47.51,100904.0,46.3114,46.3894,46.3016,46.3699,100904.0
2024-11-13 11:30:00,47.51,47.57,47.49,47.53,76843.0,46.3699,46.4285,46.3504,46.3894,76843.0
2024-11-13 11:40:00,47.53,47.56,47.41,47.41,77217.0,46.3894,46.4187,46.2723,46.2723,77217.0
2024-11-13 11:50:00,47.41,47.48,47.38,47.48,86635.0,46.2723,46.3406,46.243,46.3406,86635.0
2024-11-13 12:00:00,47.47,47.5,47.4,47.41,51176.0,46.3309,46.3602,46.2626,46.2723,51176.0
2024-11-13 12:10:00,47.42,47.47,47.41,47.43,45477.0,46.2821,46.3309,46.2723,46.2918,45477.0
2024-11-13 12:20:00,47.43,47.43,47.3,47.34,82275.0,46.2918,46.2918,46.165,46.204,82275.0
2024-11-13 12:30:00,47.34,47.35,47.25,47.26,48358.0,46.204,46.2138,46.1162,46.1259,48358.0
2024-11-13 12:40:00,47.26,47.28,47.2,47.22,39398.0,46.1259,46.1454,46.0674,46.0869,39398.0
2024-11-13 12:50:00,47.23,47.25,47.14,47.16,81037.0,46.0966,46.1162,46.0088,46.0283,81037.0
2024-11-13 13:00:00,47.16,47.17,46.98,46.98,54356.0,46.0283,46.0381,45.8526,45.8526,54356.0
2024-11-13 13:10:00,46.99,47.01,46.9,46.92,50635.0,45.8624,45.8819,45.7746,45.7941,50635.0
2024-11-13 13:20:00,46.92,46.93,46.88,46.9,42181.0,45.7941,45.8038,45.755,45.7746,42181.0
2024-11-13 13:30:00,46.9,46.93,46.8,46.8,94578.0,45.7746,45.8038,45.677,45.677,94578.0
2024-11-13 13:40:00,46.8,46.86,46.79,46.85,54121.0,45.677,45.7355,45.6672,45.7258,54121.0
2024-11-13 13:50:00,46.85,46.88,46.73,46.73,43050.0,45.7258,45.755,45.6086,45.6086,43050.0
2024-11-13 14:00:00,46.73,46.84,46.72,46.82,58749.0,45.6086,45.716,45.5989,45.6965,58749.0
2024-11-13 14:10:00,46.82,46.84,46.74,46.75,46897.0,45.6965,45.716,45.6184,45.6282,46897.0
2024-11-13 14:20:00,46.75,46.78,46.69,46.72,68531.0,45.6282,45.6574,45.5696,45.5989,68531.0
2024-11-13 14:30:00,46.72,46.72,46.63,46.68,60499.0,45.5989,45.5989,45.511,45.5598,60499.0
2024-11-13 14:40:00,46.68,46.69,46.6,46.64,33672.0,45.5598,45.5696,45.4818,45.5208,33672.0
2024-11-13 14:50:00,46.65,46.66,46.59,46.6,83246.0,45.5306,45.5403,45.472,45.4818,83246.0
2024-11-13 15:00:00,46.6,46.61,46.54,46.6,45288.0,45.4818,45.4915,45.4232,45.4818,45288.0
2024-11-13 15:10:00,46.6,46.72,46.6,46.71,73038.0,45.4818,45.5989,45.4818,45.5891,73038.0
2024-11-13 15:20:00,46.71,46.77,46.71,46.76,70340.0,45.5891,45.6477,45.5891,45.6379,70340.0
2024-11-13 15:30:00,46.76,46.83,46.73,46.82,87249.0,45.6379,45.7062,45.6086,45.6965,87249.0
2024-11-13 15:40:00,46.83,46.84,46.69,46.7,157882.0,45.7062,45.716,45.5696,45.5794,157882.0
2024-11-13 15:50:00,46.7,46.72,46.49,46.51,777696.0,45.5794,45.5989,45.3744,45.3939,777696.0
2024-11-14 09:30:00,46.55,46.69,46.05,46.08,152503.0,45.433,45.5696,44.945,44.9742,152503.0
2024-11-14 09:40:00,46.09,46.46,45.98,46.42,142097.0,44.984,45.3451,44.8766,45.3061,142097.0
2024-11-14 09:50:00,46.44,46.5,46.35,46.38,65864.0,45.3256,45.3842,45.2378,45.267,65864.0
2024-11-14 10:00:00,46.4,46.46,46.3,46.35,28942.0,45.2866,45.3451,45.189,45.2378,28942.0
2024-11-14 10:10:00,46.34,46.38,46.21,46.35,49474.0,45.228,45.267,45.1011,45.2378,49474.0
2024-11-14 10:20:00,46.35,46.52,46.32,46.51,62529.0,45.2378,45.4037,45.2085,45.3939,62529.0
2024-11-14 10:30:00,46.51,46.61,46.48,46.6,41810.0,45.3939,45.4915,45.3646,45.4818,41810.0
2024-11-14 10:40:00,46.6,46.6,46.43,46.44,25096.0,45.4818,45.4818,45.3158,45.3256,25096.0
2024-11-14 10:50:00,46.43,46.55,46.42,46.46,27760.0,45.3158,45.433,45.3061,45.3451,27760.0
2024-11-14 11:00:00,46.45,46.47,46.32,46.4,72744.0,45.3354,45.3549,45.2085,45.2866,72744.0
2024-11-14 11:10:00,46.4,46.48,46.38,46.43,28870.0,45.2866,45.3646,45.267,45.3158,28870.0
2024-11-14 11:20:00,46.44,46.46,46.33,46.36,66141.0,45.3256,45.3451,45.2182,45.2475,66141.0
2024-11-14 11:30:00,46.36,46.42,46.34,46.34,62963.0,45.2475,45.3061,45.228,45.228,62963.0
2024-11-14 11:40:00,46.34,46.36,46.25,46.26,48595.0,45.228,45.2475,45.1402,45.1499,48595.0
2024-11-14 11:50:00,46.26,46.3,46.22,46.25,50210.0,45.1499,45.189,45.1109,45.1402,50210.0
2024-11-14 12:00:00,46.24,46.25,46.09,46.11,61649.0,45.1304,45.1402,44.984,45.0035,61649.0
2024-11-14 12:10:00,46.11,46.14,46.06,46.1,37195.0,45.0035,45.0328,44.9547,44.9938,37195.0
2024-11-14 12:20:00,46.1,46.19,46.06,46.19,49833.0,44.9938,45.0816,44.9547,45.0816,49833.0
2024-11-14 12:30:00,46.19,46.22,46.03,46.21,75717.0,45.0816,45.1109,44.9254,45.1011,75717.0
2024-11-14 12:40:00,46.21,46.24,46.1,46.14,38357.0,45.1011,45.1304,44.9938,45.0328,38357.0
2024-11-14 12:50:00,46.13,46.21,46.12,46.16,53287.0,45.023,45.1011,45.0133,45.0523,53287.0
2024-11-14 13:00:00,46.16,46.23,46.15,46.16,36121.0,45.0523,45.1206,45.0426,45.0523,36121.0
2024-11-14 13:10:00,46.16,46.2,46.13,46.15,36846.0,45.0523,45.0914,45.023,45.0426,36846.0
2024-11-14 13:20:00,46.16,46.18,46.14,46.14,29875.0,45.0523,45.0718,45.0328,45.0328,29875.0
2024-11-14 13:30:00,46.13,46.16,46.1,46.11,39842.0,45.023,45.0523,44.9938,45.0035,39842.0
2024-11-14 13:40:00,46.1,46.12,46.08,46.09,37396.0,44.9938,45.0133,44.9742,44.984,37396.0
2024-11-14 13:50:00,46.1,46.18,46.09,46.18,50465.0,44.9938,45.0718,44.984,45.0718,50465.0
2024-11-14 14:00:00,46.18,46.31,46.17,46.28,100409.0,45.0718,45.1987,45.0621,45.1694,100409.0
2024-11-14 14:10:00,46.29,46.3,46.26,46.28,37589.0,45.1792,45.189,45.1499,45.1694,37589.0
2024-11-14 14:20:00,46.29,46.37,46.28,46.37,52102.0,45.1792,45.2573,45.1694,45.2573,52102.0
2024-11-14 14:30:00,46.37,46.44,46.34,46.44,58614.0,45.2573,45.3256,45.228,45.3256,58614.0
2024-11-14 14:40:00,46.44,46.46,46.41,46.43,43091.0,45.3256,45.3451,45.2963,45.3158,43091.0
2024-11-14 14:50:00,46.43,46.49,46.42,46.46,38711.0,45.3158,45.3744,45.3061,45.3451,38711.0
2024-11-14 15:00:00,46.45,46.45,46.18,46.23,113395.0,45.3354,45.3354,45.0718,45.1206,113395.0
2024-11-14 15:10:00,46.23,46.33,46.19,46.32,113573.0,45.1206,45.2182,45.0816,45.2085,113573.0
2024-11-14 15:20:00,46.32,46.38,46.3,46.36,100494.0,45.2085,45.267,45.189,45.2475,100494.0
2024-11-14 15:30:00,46.37,46.39,46.31,46.34,115711.0,45.2573,45.2768,45.1987,45.228,115711.0
2024-11-14 15:40:00,46.34,46.36,46.26,46.29,180685.0,45.228,45.2475,45.1499,45.1792,180685.0
2024-11-14 15:50:00,46.29,46.31,46.17,46.25,571434.0,45.1792,45.1987,45.0621,45.1402,571434.0
2024-11-15 09:30:00,46.24,46.79,46.24,46.79,407532.0,45.1304,45.6672,45.1304,45.6672,407532.0
2024-11-15 09:40:00,46.79,46.95,46.72,46.88,131861.0,45.6672,45.8234,45.5989,45.755,131861.0
2024-11-15 09:50:00,46.89,46.92,46.64,46.67,434253.0,45.7648,45.7941,45.5208,45.5501,434253.0
2024-11-15 10:00:00,46.64,46.64,46.34,46.36,87823.0,45.5208,45.5208,45.228,45.2475,87823.0
2024-11-15 10:10:00,46.36,46.53,46.35,46.51,69041.0,45.2475,45.4134,45.2378,45.3939,69041.0
2024-11-15 10:20:00,46.5,46.5,46.33,46.41,85945.0,45.3842,45.3842,45.2182,45.2963,85945.0
2024-11-15 10:30:00,46.41,46.43,46.31,46.36,62282.0,45.2963,45.3158,45.1987,45.2475,62282.0
2024-11-15 10:40:00,46.35,46.39,46.27,46.33,129775.0,45.2378,45.2768,45.1597,45.2182,129775.0
2024-11-15 10:50:00,46.33,46.4,46.23,46.31,61892.0,45.2182,45.2866,45.1206,45.1987,61892.0
2024-11-15 11:00:00,46.3,46.4,46.27,46.35,79475.0,45.189,45.2866,45.1597,45.2378,79475.0
2024-11-15 11:10:00,46.34,46.52,46.33,46.51,79197.0,45.228,45.4037,45.2182,45.3939,79197.0
2024-11-15 11:20:00,46.52,46.54,46.41,46.52,41648.0,45.4037,45.4232,45.2963,45.4037,41648.0
2024-11-15 11:30:00,46.51,46.51,46.32,46.34,38245.0,45.3939,45.3939,45.2085,45.228,38245.0
2024-11-15 11:40:00,46.34,46.45,46.28,46.42,43188.0,45.228,45.3354,45.1694,45.3061,43188.0
2024-11-15 11:50:00,46.43,46.53,46.39,46.49,90231.0,45.3158,45.4134,45.2768,45.3744,90231.0
2024-11-15 12:00:00,46.5,46.5,46.37,46.39,61623.0,45.3842,45.3842,45.2573,45.2768,61623.0
2024-11-15 12:10:00,46.39,46.41,46.31,46.34,41587.0,45.2768,45.2963,45.1987,45.228,41587.0
2024-11-15 12:20:00,46.34,46.37,46.29,46.3,44551.0,45.228,45.2573,45.1792,45.189,44551.0
2024-11-15 12:30:00,46.3,46.36,46.25,46.34,32664.0,45.189,45.2475,45.1402,45.228,32664.0
2024-11-15 12:40:00,46.34,46.39,46.31,46.34,38501.0,45.228,45.2768,45.1987,45.228,38501.0
2024-11-15 12:50:00,46.34,46.39,46.33,46.37,24684.0,45.228,45.2768,45.2182,45.2573,24684.0
2024-11-15 13:00:00,46.36,46.4,46.29,46.38,64829.0,45.2475,45.2866,45.1792,45.267,64829.0
2024-11-15 13:10:00,46.38,46.41,46.34,46.37,41949.0,45.267,45.2963,45.228,45.2573,41949.0
2024-11-15 13:20:00,46.37,46.42,46.31,46.32,39567.0,45.2573,45.3061,45.1987,45.2085,39567.0
2024-11-15 13:30:00,46.31,46.32,46.25,46.3,25129.0,45.1987,45.2085,45.1402,45.189,25129.0
2024-11-15 13:40:00,46.29,46.29,46.2,46.22,41788.0,45.1792,45.1792,45.0914,45.1109,41788.0
2024-11-15 13:50:00,46.22,46.26,46.17,46.24,38521.0,45.1109,45.1499,45.0621,45.1304,38521.0
2024-11-15 14:00:00,46.23,46.28,46.17,46.23,40948.0,45.1206,45.1694,45.0621,45.1206,40948.0
2024-11-15 14:10:00,46.23,46.39,46.22,46.37,44850.0,45.1206,45.2768,45.1109,45.2573,44850.0
2024-11-15 14:20:00,46.37,46.41,46.36,46.37,49029.0,45.2573,45.2963,45.2475,45.2573,49029.0
2024-11-15 14:30:00,46.37,46.38,46.33,46.33,30996.0,45.2573,45.267,45.2182,45.2182,30996.0
2024-11-15 14:40:00,46.34,46.51,46.33,46.45,97319.0,45.228,45.3939,45.2182,45.3354,97319.0
2024-11-15 14:50:00,46.46,46.49,46.37,46.37,74151.0,45.3451,45.3744,45.2573,45.2573,74151.0
2024-11-15 15:00:00,46.37,46.45,46.37,46.4,47065.0,45.2573,45.3354,45.2573,45.2866,47065.0
2024-11-15 15:10:00,46.4,46.5,46.4,46.48,57313.0,45.2866,45.3842,45.2866,45.3646,57313.0
2024-11-15 15:20:00,46.48,46.55,46.4,46.41,84080.0,45.3646,45.433,45.2866,45.2963,84080.0
2024-11-15 15:30:00,46.41,46.49,46.38,46.47,61772.0,45.2963,45.3744,45.267,45.3549,61772.0
2024-11-15 15:40:00,46.48,46.5,46.44,46.45,105794.0,45.3646,45.3842,45.3256,45.3354,105794.0
2024-11-15 15:50:00,46.46,46.6,46.44,46.54,434972.0,45.3451,45.4818,45.3256,45.4232,434972.0
2024-11-18 09:30:00,46.4,46.75,46.35,46.73,103452.0,45.2866,45.6282,45.2378,45.6086,103452.0
2024-11-18 09:40:00,46.71,46.9,46.66,46.82,72470.0,45.5891,45.7746,45.5403,45.6965,72470.0
2024-11-18 09:50:00,46.82,46.82,46.62,46.69,91933.0,45.6965,45.6965,45.5013,45.5696,91933.0
2024-11-18 10:00:00,46.69,46.8,46.63,46.77,110416.0,45.5696,45.677,45.511,45.6477,110416.0
2024-11-18 10:10:00,46.77,46.79,46.63,46.66,45641.0,45.6477,45.6672,45.511,45.5403,45641.0
2024-11-18 10:20:00,46.66,46.75,46.6,46.73,45380.0,45.5403,45.6282,45.4818,45.6086,45380.0
2024-11-18 10:30:00,46.73,46.75,46.63,46.7,43745.0,45.6086,45.6282,45.511,45.5794,43745.0
2024-11-18 10:40:00,46.68,46.83,46.68,46.82,41800.0,45.5598,45.7062,45.5598,45.6965,41800.0
2024-11-18 10:50:00,46.81,46.86,46.81,46.85,39875.0,45.6867,45.7355,45.6867,45.7258,39875.0
2024-11-18 11:00:00,46.84,46.92,46.84,46.86,41214.0,45.716,45.7941,45.716,45.7355,41214.0
2024-11-18 11:10:00,46.87,46.88,46.81,46.87,46132.0,45.7453,45.755,45.6867,45.7453,46132.0
2024-11-18 11:20:00,46.87,46.91,46.84,46.84,98668.0,45.7453,45.7843,45.716,45.716,98668.0
2024-11-18 11:30:00,46.85,47.0,46.85,46.98,73053.0,45.7258,45.8722,45.7258,45.8526,73053.0
2024-11-18 11:40:00,46.98,47.0,46.92,46.94,52554.0,45.8526,45.8722,45.7941,45.8136,52554.0
2024-11-18 11:50:00,46.95,46.95,46.85,46.87,69312.0,45.8234,45.8234,45.7258,45.7453,69312.0
2024-11-18 12:00:00,46.87,46.9,46.81,46.84,43604.0,45.7453,45.7746,45.6867,45.716,43604.0
2024-11-18 12:10:00,46.84,46.86,46.81,46.83,70624.0,45.716,45.7355,45.6867,45.7062,70624.0
2024-11-18 12:20:00,46.83,46.87,46.83,46.85,19464.0,45.7062,45.7453,45.7062,45.7258,19464.0
2024-11-18 12:30:00,46.84,46.95,46.82,46.94,27809.0,45.716,45.8234,45.6965,45.8136,27809.0
2024-11-18 12:40:00,46.95,46.99,46.94,46.96,29758.0,45.8234,45.8624,45.8136,45.8331,29758.0
2024-11-18 12:50:00,46.96,47.03,46.95,46.99,48438.0,45.8331,45.9014,45.8234,45.8624,48438.0
2024-11-18 13:00:00,46.99,47.01,46.87,46.89,49872.0,45.8624,45.8819,45.7453,45.7648,49872.0
2024-11-18 13:10:00,46.89,46.95,46.86,46.93,87064.0,45.7648,45.8234,45.7355,45.8038,87064.0
2024-11-18 13:20:00,46.93,46.93,46.83,46.85,85631.0,45.8038,45.8038,45.7062,45.7258,85631.0
2024-11-18 13:30:00,46.84,46.91,46.82,46.85,50463.0,45.716,45.7843,45.6965,45.7258,50463.0
2024-11-18 13:40:00,46.84,46.86,46.81,46.86,73428.0,45.716,45.7355,45.6867,45.7355,73428.0
2024-11-18 13:50:00,46.86,46.89,46.82,46.88,34796.0,45.7355,45.7648,45.6965,45.755,34796.0
2024-11-18 14:00:00,46.88,46.92,46.87,46.89,39635.0,45.755,45.7941,45.7453,45.7648,39635.0
2024-11-18 14:10:00,46.89,46.89,46.82,46.84,24061.0,45.7648,45.7648,45.6965,45.716,24061.0
2024-11-18 14:20:00,46.83,46.83,46.69,46.74,146603.0,45.7062,45.7062,45.5696,45.6184,146603.0
2024-11-18 14:30:00,46.74,46.79,46.72,46.79,83484.0,45.6184,45.6672,45.5989,45.6672,83484.0
2024-11-18 14:40:00,46.79,46.85,46.78,46.83,31220.0,45.6672,45.7258,45.6574,45.7062,31220.0
2024-11-18 14:50:00,46.84,46.86,46.81,46.84,36120.0,45.716,45.7355,45.6867,45.716,36120.0
2024-11-18 15:00:00,46.84,46.93,46.82,46.92,42872.0,45.716,45.8038,45.6965,45.7941,42872.0
2024-11-18 15:10:00,46.93,46.95,46.89,46.91,50083.0,45.8038,45.8234,45.7648,45.7843,50083.0
2024-11-18 15:20:00,46.92,46.96,46.91,46.94,68479.0,45.7941,45.8331,45.7843,45.8136,68479.0
2024-11-18 15:30:00,46.94,46.96,46.92,46.95,76339.0,45.8136,45.8331,45.7941,45.8234,76339.0
2024-11-18 15:40:00,46.95,46.96,46.86,46.89,136214.0,45.8234,45.8331,45.7355,45.7648,136214.0
2024-11-18 15:50:00,46.88,46.89,46.77,46.8,454521.0,45.755,45.7648,45.6477,45.677,454521.0
2024-11-19 09:30:00,46.09,46.31,46.04,46.25,77260.0,44.984,45.1987,44.9352,45.1402,77260.0
2024-11-19 09:40:00,46.23,46.35,46.13,46.2,53924.0,45.1206,45.2378,45.023,45.0914,53924.0
2024-11-19 09:50:00,46.2,46.31,46.13,46.28,105233.0,45.0914,45.1987,45.023,45.1694,105233.0
2024-11-19 10:00:00,46.28,46.35,46.24,46.3,323983.0,45.1694,45.2378,45.1304,45.189,323983.0
2024-11-19 10:10:00,46.3,46.49,46.3,46.46,139897.0,45.189,45.3744,45.189,45.3451,139897.0
2024-11-19 10:20:00,46.45,46.53,46.42,46.53,66095.0,45.3354,45.4134,45.3061,45.4134,66095.0
2024-11-19 10:30:00,46.53,46.66,46.52,46.65,52482.0,45.4134,45.5403,45.4037,45.5306,52482.0
2024-11-19 10:40:00,46.65,46.72,46.62,46.7,309502.0,45.5306,45.5989,45.5013,45.5794,309502.0
2024-11-19 10:50:00,46.7,46.7,46.61,46.61,116017.0,45.5794,45.5794,45.4915,45.4915,116017.0
2024-11-19 11:00:00,46.59,46.64,46.52,46.63,53909.0,45.472,45.5208,45.4037,45.511,53909.0
2024-11-19 11:10:00,46.62,46.63,46.52,46.62,50849.0,45.5013,45.511,45.4037,45.5013,50849.0
2024-11-19 11:20:00,46.62,46.77,46.61,46.7,51914.0,45.5013,45.6477,45.4915,45.5794,51914.0
2024-11-19 11:30:00,46.7,46.74,46.67,46.7,63192.0,45.5794,45.6184,45.5501,45.5794,63192.0
2024-11-19 11:40:00,46.7,46.72,46.67,46.71,42457.0,45.5794,45.5989,45.5501,45.5891,42457.0
2024-11-19 11:50:00,46.7,46.79,46.66,46.76,65632.0,45.5794,45.6672,45.5403,45.6379,65632.0
2024-11-19 12:00:00,46.75,46.77,46.69,46.75,99706.0,45.6282,45.6477,45.5696,45.6282,99706.0
2024-11-19 12:10:00,46.76,46.77,46.72,46.75,48541.0,45.6379,45.6477,45.5989,45.6282,48541.0
2024-11-19 12:20:00,46.75,46.78,46.72,46.74,67598.0,45.6282,45.6574,45.5989,45.6184,67598.0
2024-11-19 12:30:00,46.73,46.82,46.72,46.82,40818.0,45.6086,45.6965,45.5989,45.6965,40818.0
2024-11-19 12:40:00,46.82,46.82,46.74,46.74,31319.0,45.6965,45.6965,45.6184,45.6184,31319.0
2024-11-19 12:50:00,46.74,46.76,46.72,46.73,31863.0,45.6184,45.6379,45.5989,45.6086,31863.0
2024-11-19 13:00:00,46.73,46.74,46.65,46.69,144960.0,45.6086,45.6184,45.5306,45.5696,144960.0
2024-11-19 13:10:00,46.69,46.78,46.69,46.75,51590.0,45.5696,45.6574,45.5696,45.6282,51590.0
2024-11-19 13:20:00,46.75,46.76,46.71,46.73,59922.0,45.6282,45.6379,45.5891,45.6086,59922.0
2024-11-19 13:30:00,46.73,46.75,46.65,46.75,116806.0,45.6086,45.6282,45.5306,45.6282,116806.0
2024-11-19 13:40:00,46.75,46.8,46.72,46.78,84955.0,45.6282,45.677,45.5989,45.6574,84955.0
2024-11-19 13:50:00,46.78,46.82,46.77,46.79,81102.0,45.6574,45.6965,45.6477,45.6672,81102.0
2024-11-19 14:00:00,46.79,46.79,46.71,46.78,66854.0,45.6672,45.6672,45.5891,45.6574,66854.0
2024-11-19 14:10:00,46.78,46.78,46.73,46.73,49000.0,45.6574,45.6574,45.6086,45.6086,49000.0
2024-11-19 14:20:00,46.74,46.75,46.7,46.72,48291.0,45.6184,45.6282,45.5794,45.5989,48291.0
2024-11-19 14:30:00,46.72,46.73,46.61,46.66,132884.0,45.5989,45.6086,45.4915,45.5403,132884.0
2024-11-19 14:40:00,46.66,46.66,46.58,46.59,91247.0,45.5403,45.5403,45.4622,45.472,91247.0
2024-11-19 14:50:00,46.58,46.61,46.57,46.58,46162.0,45.4622,45.4915,45.4525,45.4622,46162.0
2024-11-19 15:00:00,46.58,46.58,46.5,46.58,73834.0,45.4622,45.4622,45.3842,45.4622,73834.0
2024-11-19 15:10:00,46.58,46.66,46.56,46.65,176185.0,45.4622,45.5403,45.4427,45.5306,176185.0
2024-11-19 15:20:00,46.65,46.68,46.62,46.67,83846.0,45.5306,45.5598,45.5013,45.5501,83846.0
2024-11-19 15:30:00,46.68,46.68,46.59,46.68,371025.0,45.5598,45.5598,45.472,45.5598,371025.0
2024-11-19 15:40:00,46.68,46.7,46.63,46.68,125132.0,45.5598,45.5794,45.511,45.5598,125132.0
2024-11-19 15:50:00,46.69,46.7,46.61,46.62,762411.0,45.5696,45.5794,45.4915,45.5013,762411.0
2024-11-20 09:30:00,46.74,47.17,46.51,46.52,129843.0,45.6184,46.0381,45.3939,45.4037,129843.0
2024-11-20 09:40:00,46.51,46.75,46.51,46.55,41767.0,45.3939,45.6282,45.3939,45.433,41767.0
2024-11-20 09:50:00,46.54,46.61,46.49,46.52,78129.0,45.4232,45.4915,45.3744,45.4037,78129.0
2024-11-20 10:00:00,46.52,46.54,46.4,46.4,111217.0,45.4037,45.4232,45.2866,45.2866,111217.0
2024-11-20 10:10:00,46.41,46.5,46.33,46.5,81354.0,45.2963,45.3842,45.2182,45.3842,81354.0
2024-11-20 10:20:00,46.49,46.56,46.41,46.51,43313.0,45.3744,45.4427,45.2963,45.3939,43313.0
2024-11-20 10:30:00,46.51,46.58,46.47,46.54,196637.0,45.3939,45.4622,45.3549,45.4232,196637.0
2024-11-20 10:40:00,46.55,46.6,46.52,46.55,60790.0,45.433,45.4818,45.4037,45.433,60790.0
2024-11-20 10:50:00,46.55,46.57,46.51,46.55,45781.0,45.433,45.4525,45.3939,45.433,45781.0
2024-11-20 11:00:00,46.56,46.59,46.39,46.46,52875.0,45.4427,45.472,45.2768,45.3451,52875.0
2024-11-20 11:10:00,46.46,46.49,46.38,46.47,354080.0,45.3451,45.3744,45.267,45.3549,354080.0
2024-11-20 11:20:00,46.47,46.48,46.36,46.38,59713.0,45.3549,45.3646,45.2475,45.267,59713.0
2024-11-20 11:30:00,46.38,46.46,46.38,46.46,142962.0,45.267,45.3451,45.267,45.3451,142962.0
2024-11-20 11:40:00,46.45,46.49,46.44,46.48,34228.0,45.3354,45.3744,45.3256,45.3646,34228.0
2024-11-20 11:50:00,46.49,46.54,46.45,46.47,43731.0,45.3744,45.4232,45.3354,45.3549,43731.0
2024-11-20 12:00:00,46.46,46.48,46.39,46.43,470217.0,45.3451,45.3646,45.2768,45.3158,470217.0
2024-11-20 12:10:00,46.43,46.44,46.25,46.26,238266.0,45.3158,45.3256,45.1402,45.1499,238266.0
2024-11-20 12:20:00,46.24,46.29,46.22,46.26,326516.0,45.1304,45.1792,45.1109,45.1499,326516.0
2024-11-20 12:30:00,46.26,46.33,46.21,46.31,66051.0,45.1499,45.2182,45.1011,45.1987,66051.0
2024-11-20 12:40:00,46.32,46.36,46.28,46.33,546681.0,45.2085,45.2475,45.1694,45.2182,546681.0
2024-11-20 12:50:00,46.34,46.39,46.27,46.3,31473.0,45.228,45.2768,45.1597,45.189,31473.0
2024-11-20 13:00:00,46.3,46.34,46.25,46.25,24166.0,45.189,45.228,45.1402,45.1402,24166.0
2024-11-20 13:10:00,46.26,46.36,46.25,46.31,31779.0,45.1499,45.2475,45.1402,45.1987,31779.0
2024-11-20 13:20:00,46.3,46.35,46.25,46.32,71114.0,45.189,45.2378,45.1402,45.2085,71114.0
2024-11-20 13:30:00,46.32,46.32,46.2,46.21,62401.0,45.2085,45.2085,45.0914,45.1011,62401.0
2024-11-20 13:40:00,46.2,46.24,46.19,46.23,80084.0,45.0914,45.1304,45.0816,45.1206,80084.0
2024-11-20 13:50:00,46.24,46.26,46.22,46.23,40369.0,45.1304,45.1499,45.1109,45.1206,40369.0
2024-11-20 14:00:00,46.23,46.25,46.12,46.16,177515.0,45.1206,45.1402,45.0133,45.0523,177515.0
2024-11-20 14:10:00,46.16,46.2,46.13,46.18,326360.0,45.0523,45.0914,45.023,45.0718,326360.0
2024-11-20 14:20:00,46.18,46.24,46.16,46.23,51180.0,45.0718,45.1304,45.0523,45.1206,51180.0
2024-11-20 14:30:00,46.22,46.29,46.21,46.23,113000.0,45.1109,45.1792,45.1011,45.1206,113000.0
2024-11-20 14:40:00,46.23,46.25,46.18,46.24,50448.0,45.1206,45.1402,45.0718,45.1304,50448.0
2024-11-20 14:50:00,46.25,46.29,46.16,46.16,286731.0,45.1402,45.1792,45.0523,45.0523,286731.0
2024-11-20 15:00:00,46.16,46.18,46.11,46.17,622518.0,45.0523,45.0718,45.0035,45.0621,622518.0
2024-11-20 15:10:00,46.16,46.2,46.11,46.19,247558.0,45.0523,45.0914,45.0035,45.0816,247558.0
2024-11-20 15:20:00,46.19,46.21,46.09,46.09,619308.0,45.0816,45.1011,44.984,44.984,619308.0
2024-11-20 15:30:00,46.09,46.27,46.09,46.22,198093.0,44.984,45.1597,44.984,45.1109,198093.0
2024-11-20 15:40:00,46.22,46.26,46.19,46.23,594551.0,45.1109,45.1499,45.0816,45.1206,594551.0
2024-11-20 15:50:00,46.25,46.27,46.14,46.19,1209189.0,45.1402,45.1597,45.0328,45.0816,1209189.0
2024-11-21 09:30:00,46.36,46.49,46.26,46.42,252001.0,45.2475,45.3744,45.1499,45.3061,252001.0
2024-11-21 09:40:00,46.43,46.53,46.35,46.46,135998.0,45.3158,45.4134,45.2378,45.3451,135998.0
2024-11-21 09:50:00,46.46,46.54,46.39,46.53,327676.0,45.3451,45.4232,45.2768,45.4134,327676.0
2024-11-21 10:00:00,46.52,46.6,46.48,46.56,305337.0,45.4037,45.4818,45.3646,45.4427,305337.0
2024-11-21 10:10:00,46.57,46.67,46.53,46.63,466928.0,45.4525,45.5501,45.4134,45.511,466928.0
2024-11-21 10:20:00,46.66,46.71,46.45,46.49,130626.0,45.5403,45.5891,45.3354,45.3744,130626.0
2024-11-21 10:30:00,46.49,46.7,46.47,46.66,46528.0,45.3744,45.5794,45.3549,45.5403,46528.0
2024-11-21 10:40:00,46.67,46.9,46.62,46.88,188083.0,45.5501,45.7746,45.5013,45.755,188083.0
2024-11-21 10:50:00,46.88,46.98,46.83,46.9,67362.0,45.755,45.8526,45.7062,45.7746,67362.0
2024-11-21 11:00:00,46.9,46.99,46.88,46.97,70430.0,45.7746,45.8624,45.755,45.8429,70430.0
2024-11-21 11:10:00,46.97,47.02,46.89,46.91,88915.0,45.8429,45.8917,45.7648,45.7843,88915.0
2024-11-21 11:20:00,46.91,46.99,46.84,46.96,47081.0,45.7843,45.8624,45.716,45.8331,47081.0
2024-11-21 11:30:00,46.95,47.1,46.94,47.08,62973.0,45.8234,45.9698,45.8136,45.9502,62973.0
2024-11-21 11:40:00,47.07,47.15,47.01,47.02,79971.0,45.9405,46.0186,45.8819,45.8917,79971.0
2024-11-21 11:50:00,47.03,47.1,46.98,47.09,51353.0,45.9014,45.9698,45.8526,45.96,51353.0
2024-11-21 12:00:00,47.09,47.09,46.91,46.92,45166.0,45.96,45.96,45.7843,45.7941,45166.0
2024-11-21 12:10:00,46.93,46.96,46.87,46.9,27866.0,45.8038,45.8331,45.7453,45.7746,27866.0
2024-11-21 12:20:00,46.91,46.99,46.87,46.98,36664.0,45.7843,45.8624,45.7453,45.8526,36664.0
2024-11-21 12:30:00,46.98,47.03,46.92,46.94,43966.0,45.8526,45.9014,45.7941,45.8136,43966.0
2024-11-21 12:40:00,46.94,47.02,46.9,47.01,85826.0,45.8136,45.8917,45.7746,45.8819,85826.0
2024-11-21 12:50:00,47.0,47.04,46.98,47.01,37212.0,45.8722,45.9112,45.8526,45.8819,37212.0
2024-11-21 13:00:00,47.0,47.1,47.0,47.05,51310.0,45.8722,45.9698,45.8722,45.921,51310.0
2024-11-21 13:10:00,47.04,47.09,47.04,47.08,51253.0,45.9112,45.96,45.9112,45.9502,51253.0
2024-11-21 13:20:00,47.08,47.1,47.03,47.07,43305.0,45.9502,45.9698,45.9014,45.9405,43305.0
2024-11-21 13:30:00,47.07,47.12,47.07,47.09,48984.0,45.9405,45.9893,45.9405,45.96,48984.0
2024-11-21 13:40:00,47.09,47.09,47.01,47.03,48080.0,45.96,45.96,45.8819,45.9014,48080.0
2024-11-21 13:50:00,47.03,47.06,47.0,47.05,48762.0,45.9014,45.9307,45.8722,45.921,48762.0
2024-11-21 14:00:00,47.05,47.08,46.96,47.01,113142.0,45.921,45.9502,45.8331,45.8819,113142.0
2024-11-21 14:10:00,47.01,47.03,46.94,47.0,236270.0,45.8819,45.9014,45.8136,45.8722,236270.0
2024-11-21 14:20:00,47.01,47.05,46.99,47.02,163283.0,45.8819,45.921,45.8624,45.8917,163283.0
2024-11-21 14:30:00,47.01,47.01,46.87,46.89,137137.0,45.8819,45.8819,45.7453,45.7648,137137.0
2024-11-21 14:40:00,46.89,46.94,46.81,46.94,202758.0,45.7648,45.8136,45.6867,45.8136,202758.0
2024-11-21 14:50:00,46.94,46.97,46.89,46.96,126920.0,45.8136,45.8429,45.7648,45.8331,126920.0
2024-11-21 15:00:00,46.96,46.99,46.93,46.98,138717.0,45.8331,45.8624,45.8038,45.8526,138717.0
2024-11-21 15:10:00,46.98,46.99,46.92,46.93,404529.0,45.8526,45.8624,45.7941,45.8038,404529.0
2024-11-21 15:20:00,46.93,46.99,46.92,46.96,153324.0,45.8038,45.8624,45.7941,45.8331,153324.0
2024-11-21 15:30:00,46.96,46.97,46.8,46.89,356081.0,45.8331,45.8429,45.677,45.7648,356081.0
2024-11-21 15:40:00,46.89,46.94,46.82,46.91,403885.0,45.7648,45.8136,45.6965,45.7843,403885.0
2024-11-21 15:50:00,46.91,46.95,46.8,46.81,1289672.0,45.7843,45.8234,45.677,45.6867,1289672.0
2024-11-22 09:30:00,46.9,47.24,46.83,47.0,225631.0,45.7746,46.1064,45.7062,45.8722,225631.0
2024-11-22 09:40:00,47.02,47.29,46.99,47.23,178303.0,45.8917,46.1552,45.8624,46.0966,178303.0
2024-11-22 09:50:00,47.22,47.41,47.17,47.31,83896.0,46.0869,46.2723,46.0381,46.1747,83896.0
2024-11-22 10:00:00,47.31,47.43,47.22,47.3,167014.0,46.1747,46.2918,46.0869,46.165,167014.0
2024-11-22 10:10:00,47.3,47.61,47.27,47.58,183424.0,46.165,46.4675,46.1357,46.4382,183424.0
2024-11-22 10:20:00,47.58,47.58,47.37,47.45,83502.0,46.4382,46.4382,46.2333,46.3114,83502.0
2024-11-22 10:30:00,47.45,47.59,47.42,47.58,81217.0,46.3114,46.448,46.2821,46.4382,81217.0
2024-11-22 10:40:00,47.58,47.68,47.5,47.63,88206.0,46.4382,46.5358,46.3602,46.487,88206.0
2024-11-22 10:50:00,47.62,47.66,47.54,47.65,192071.0,46.4773,46.5163,46.3992,46.5066,192071.0
2024-11-22 11:00:00,47.65,47.67,47.57,47.62,86299.0,46.5066,46.5261,46.4285,46.4773,86299.0
2024-11-22 11:10:00,47.62,47.69,47.59,47.59,84500.0,46.4773,46.5456,46.448,46.448,84500.0
2024-11-22 11:20:00,47.59,47.63,47.56,47.63,71035.0,46.448,46.487,46.4187,46.487,71035.0
2024-11-22 11:30:00,47.63,47.68,47.56,47.65,66566.0,46.487,46.5358,46.4187,46.5066,66566.0
2024-11-22 11:40:00,47.65,47.68,47.61,47.63,176605.0,46.5066,46.5358,46.4675,46.487,176605.0
2024-11-22 11:50:00,47.63,47.63,47.56,47.63,64709.0,46.487,46.487,46.4187,46.487,64709.0
2024-11-22 12:00:00,47.63,47.65,47.55,47.56,96496.0,46.487,46.5066,46.409,46.4187,96496.0
2024-11-22 12:10:00,47.57,47.67,47.56,47.62,116861.0,46.4285,46.5261,46.4187,46.4773,116861.0
2024-11-22 12:20:00,47.61,47.69,47.61,47.63,54504.0,46.4675,46.5456,46.4675,46.487,54504.0
2024-11-22 12:30:00,47.64,47.64,47.51,47.53,171956.0,46.4968,46.4968,46.3699,46.3894,171956.0
2024-11-22 12:40:00,47.53,47.57,47.5,47.54,54869.0,46.3894,46.4285,46.3602,46.3992,54869.0
2024-11-22 12:50:00,47.54,47.54,47.44,47.45,30417.0,46.3992,46.3992,46.3016,46.3114,30417.0
2024-11-22 13:00:00,47.45,47.6,47.44,47.6,229645.0,46.3114,46.4578,46.3016,46.4578,229645.0
2024-11-22 13:10:00,47.6,47.71,47.59,47.62,98786.0,46.4578,46.5651,46.448,46.4773,98786.0
2024-11-22 13:20:00,47.63,47.72,47.61,47.69,63560.0,46.487,46.5749,46.4675,46.5456,63560.0
2024-11-22 13:30:00,47.69,47.72,47.68,47.68,37614.0,46.5456,46.5749,46.5358,46.5358,37614.0
2024-11-22 13:40:00,47.66,47.68,47.61,47.61,58679.0,46.5163,46.5358,46.4675,46.4675,58679.0
2024-11-22 13:50:00,47.61,47.62,47.57,47.58,43554.0,46.4675,46.4773,46.4285,46.4382,43554.0
2024-11-22 14:00:00,47.58,47.6,47.55,47.59,53121.0,46.4382,46.4578,46.409,46.448,53121.0
2024-11-22 14:10:00,47.59,47.6,47.47,47.58,130349.0,46.448,46.4578,46.3309,46.4382,130349.0
2024-11-22 14:20:00,47.58,47.69,47.57,47.66,217019.0,46.4382,46.5456,46.4285,46.5163,217019.0
2024-11-22 14:30:00,47.66,47.7,47.65,47.68,48843.0,46.5163,46.5554,46.5066,46.5358,48843.0
2024-11-22 14:40:00,47.67,47.76,47.65,47.76,56962.0,46.5261,46.6139,46.5066,46.6139,56962.0
2024-11-22 14:50:00,47.75,47.77,47.7,47.71,131013.0,46.6042,46.6237,46.5554,46.5651,131013.0
2024-11-22 15:00:00,47.71,47.71,47.54,47.62,345592.0,46.5651,46.5651,46.3992,46.4773,345592.0
2024-11-22 15:10:00,47.62,47.69,47.6,47.66,94246.0,46.4773,46.5456,46.4578,46.5163,94246.0
2024-11-22 15:20:00,47.66,47.68,47.62,47.66,98864.0,46.5163,46.5358,46.4773,46.5163,98864.0
2024-11-22 15:30:00,47.66,47.74,47.64,47.7,108548.0,46.5163,46.5944,46.4968,46.5554,108548.0
2024-11-22 15:40:00,47.71,47.77,47.69,47.77,350268.0,46.5651,46.6237,46.5456,46.6237,350268.0
2024-11-22 15:50:00,47.76,48.06,47.75,47.93,1446735.0,46.6139,46.9067,46.6042,46.7798,1446735.0
2024-11-25 09:30:00,48.36,49.06,48.29,48.79,208788.0,47.1995,47.8827,47.1312,47.6192,208788.0
2024-11-25 09:40:00,48.76,48.93,48.72,48.88,65080.0,47.5899,47.7558,47.5509,47.707,65080.0
2024-11-25 09:50:00,48.88,48.97,48.77,48.91,89763.0,47.707,47.7949,47.5997,47.7363,89763.0
2024-11-25 10:00:00,48.9,48.98,48.73,48.96,70077.0,47.7266,47.8046,47.5606,47.7851,70077.0
2024-11-25 10:10:00,48.96,48.96,48.66,48.8,189351.0,47.7851,47.7851,47.4923,47.629,189351.0
2024-11-25 10:20:00,48.79,48.93,48.77,48.93,135113.0,47.6192,47.7558,47.5997,47.7558,135113.0
2024-11-25 10:30:00,48.92,48.92,48.71,48.73,103073.0,47.7461,47.7461,47.5411,47.5606,103073.0
2024-11-25 10:40:00,48.73,48.8,48.7,48.71,70271.0,47.5606,47.629,47.5314,47.5411,70271.0
2024-11-25 10:50:00,48.72,48.77,48.64,48.7,66945.0,47.5509,47.5997,47.4728,47.5314,66945.0
2024-11-25 11:00:00,48.69,48.7,48.62,48.62,55803.0,47.5216,47.5314,47.4533,47.4533,55803.0
2024-11-25 11:10:00,48.62,48.76,48.62,48.68,188211.0,47.4533,47.5899,47.4533,47.5118,188211.0
2024-11-25 11:20:00,48.67,48.68,48.39,48.4,64817.0,47.5021,47.5118,47.2288,47.2386,64817.0
2024-11-25 11:30:00,48.4,48.42,48.19,48.23,57374.0,47.2386,47.2581,47.0336,47.0726,57374.0
2024-11-25 11:40:00,48.23,48.32,48.13,48.15,66120.0,47.0726,47.1605,46.975,46.9946,66120.0
2024-11-25 11:50:00,48.15,48.25,48.15,48.18,68760.0,46.9946,47.0922,46.9946,47.0238,68760.0
2024-11-25 12:00:00,48.18,48.27,48.15,48.25,66006.0,47.0238,47.1117,46.9946,47.0922,66006.0
2024-11-25 12:10:00,48.25,48.26,48.11,48.17,83788.0,47.0922,47.1019,46.9555,47.0141,83788.0
2024-11-25 12:20:00,48.17,48.29,48.1,48.22,95148.0,47.0141,47.1312,46.9458,47.0629,95148.0
2024-11-25 12:30:00,48.22,48.25,48.13,48.14,31870.0,47.0629,47.0922,46.975,46.9848,31870.0
2024-11-25 12:40:00,48.13,48.16,48.07,48.1,54694.0,46.975,47.0043,46.9165,46.9458,54694.0
2024-11-25 12:50:00,48.1,48.21,48.1,48.18,57516.0,46.9458,47.0531,46.9458,47.0238,57516.0
2024-11-25 13:00:00,48.18,48.25,48.17,48.17,50806.0,47.0238,47.0922,47.0141,47.0141,50806.0
2024-11-25 13:10:00,48.18,48.23,48.17,48.21,38935.0,47.0238,47.0726,47.0141,47.0531,38935.0
2024-11-25 13:20:00,48.21,48.22,48.12,48.22,52939.0,47.0531,47.0629,46.9653,47.0629,52939.0
2024-11-25 13:30:00,48.22,48.24,48.17,48.2,65403.0,47.0629,47.0824,47.0141,47.0434,65403.0
2024-11-25 13:40:00,48.2,48.21,48.15,48.15,63794.0,47.0434,47.0531,46.9946,46.9946,63794.0
2024-11-25 13:50:00,48.16,48.28,48.15,48.26,52695.0,47.0043,47.1214,46.9946,47.1019,52695.0
2024-11-25 14:00:00,48.27,48.35,48.26,48.34,81957.0,47.1117,47.1898,47.1019,47.18,81957.0
2024-11-25 14:10:00,48.34,48.4,48.31,48.4,66780.0,47.18,47.2386,47.1507,47.2386,66780.0
2024-11-25 14:20:00,48.4,48.4,48.31,48.34,37662.0,47.2386,47.2386,47.1507,47.18,37662.0
2024-11-25 14:30:00,48.33,48.35,48.28,48.33,48515.0,47.1702,47.1898,47.1214,47.1702,48515.0
2024-11-25 14:40:00,48.33,48.35,48.31,48.33,36853.0,47.1702,47.1898,47.1507,47.1702,36853.0
2024-11-25 14:50:00,48.32,48.33,48.28,48.3,30555.0,47.1605,47.1702,47.1214,47.141,30555.0
2024-11-25 15:00:00,48.3,48.47,48.28,48.47,56354.0,47.141,47.3069,47.1214,47.3069,56354.0
2024-11-25 15:10:00,48.47,48.48,48.42,48.42,34419.0,47.3069,47.3166,47.2581,47.2581,34419.0
2024-11-25 15:20:00,48.42,48.49,48.4,48.48,67826.0,47.2581,47.3264,47.2386,47.3166,67826.0
2024-11-25 15:30:00,48.48,48.5,48.41,48.41,232942.0,47.3166,47.3362,47.2483,47.2483,232942.0
2024-11-25 15:40:00,48.41,48.41,48.17,48.17,215590.0,47.2483,47.2483,47.0141,47.0141,215590.0
2024-11-25 15:50:00,48.18,48.24,48.07,48.13,641568.0,47.0238,47.0824,46.9165,46.975,641568.0
2024-11-26 09:30:00,48.16,48.29,47.91,47.91,229145.0,47.0043,47.1312,46.7603,46.7603,229145.0
2024-11-26 09:40:00,47.93,47.99,47.79,47.88,279676.0,46.7798,46.8384,46.6432,46.731,279676.0
2024-11-26 09:50:00,47.9,48.1,47.87,48.0,101280.0,46.7506,46.9458,46.7213,46.8482,101280.0
2024-11-26 10:00:00,48.0,48.1,47.86,47.93,129300.0,46.8482,46.9458,46.7115,46.7798,129300.0
2024-11-26 10:10:00,47.92,48.1,47.9,48.03,195951.0,46.7701,46.9458,46.7506,46.8774,195951.0
2024-11-26 10:20:00,48.03,48.13,48.02,48.08,69742.0,46.8774,46.975,46.8677,46.9262,69742.0
2024-11-26 10:30:00,48.07,48.07,47.92,48.02,64008.0,46.9165,46.9165,46.7701,46.8677,64008.0
2024-11-26 10:40:00,48.02,48.13,48.0,48.08,49929.0,46.8677,46.975,46.8482,46.9262,49929.0
2024-11-26 10:50:00,48.08,48.18,48.07,48.13,62565.0,46.9262,47.0238,46.9165,46.975,62565.0
2024-11-26 11:00:00,48.13,48.2,48.08,48.08,24006.0,46.975,47.0434,46.9262,46.9262,24006.0
2024-11-26 11:10:00,48.08,48.14,48.02,48.14,36408.0,46.9262,46.9848,46.8677,46.9848,36408.0
2024-11-26 11:20:00,48.13,48.2,48.11,48.19,28922.0,46.975,47.0434,46.9555,47.0336,28922.0
2024-11-26 11:30:00,48.19,48.2,48.14,48.17,75756.0,47.0336,47.0434,46.9848,47.0141,75756.0
2024-11-26 11:40:00,48.18,48.19,48.11,48.13,38233.0,47.0238,47.0336,46.9555,46.975,38233.0
2024-11-26 11:50:00,48.14,48.17,48.06,48.07,59874.0,46.9848,47.0141,46.9067,46.9165,59874.0
2024-11-26 12:00:00,48.06,48.16,48.02,48.13,51064.0,46.9067,47.0043,46.8677,46.975,51064.0
2024-11-26 12:10:00,48.12,48.19,48.09,48.17,63520.0,46.9653,47.0336,46.936,47.0141,63520.0
2024-11-26 12:20:00,48.18,48.2,48.13,48.15,29556.0,47.0238,47.0434,46.975,46.9946,29556.0
2024-11-26 12:30:00,48.15,48.19,48.08,48.09,34670.0,46.9946,47.0336,46.9262,46.936,34670.0
2024-11-26 12:40:00,48.09,48.13,48.07,48.09,26883.0,46.936,46.975,46.9165,46.936,26883.0
2024-11-26 12:50:00,48.09,48.13,48.08,48.08,45284.0,46.936,46.975,46.9262,46.9262,45284.0
2024-11-26 13:00:00,48.08,48.1,48.0,48.03,94540.0,46.9262,46.9458,46.8482,46.8774,94540.0
2024-11-26 13:10:00,48.04,48.06,48.01,48.05,27461.0,46.8872,46.9067,46.8579,46.897,27461.0
2024-11-26 13:20:00,48.05,48.05,47.97,47.99,39943.0,46.897,46.897,46.8189,46.8384,39943.0
2024-11-26 13:30:00,47.99,48.0,47.95,47.98,30389.0,46.8384,46.8482,46.7994,46.8286,30389.0
2024-11-26 13:40:00,47.98,48.03,47.95,47.98,64301.0,46.8286,46.8774,46.7994,46.8286,64301.0
2024-11-26 13:50:00,47.97,48.01,47.94,47.95,228865.0,46.8189,46.8579,46.7896,46.7994,228865.0
2024-11-26 14:00:00,47.95,48.02,47.89,47.9,87272.0,46.7994,46.8677,46.7408,46.7506,87272.0
2024-11-26 14:10:00,47.9,47.95,47.89,47.93,43016.0,46.7506,46.7994,46.7408,46.7798,43016.0
2024-11-26 14:20:00,47.94,47.95,47.9,47.95,64250.0,46.7896,46.7994,46.7506,46.7994,64250.0
2024-11-26 14:30:00,47.95,47.99,47.91,47.96,61465.0,46.7994,46.8384,46.7603,46.8091,61465.0
2024-11-26 14:40:00,47.96,47.98,47.94,47.97,92464.0,46.8091,46.8286,46.7896,46.8189,92464.0
2024-11-26 14:50:00,47.96,47.97,47.91,47.91,47127.0,46.8091,46.8189,46.7603,46.7603,47127.0
2024-11-26 15:00:00,47.91,47.93,47.87,47.91,151770.0,46.7603,46.7798,46.7213,46.7603,151770.0
2024-11-26 15:10:00,47.91,47.91,47.85,47.87,88375.0,46.7603,46.7603,46.7018,46.7213,88375.0
2024-11-26 15:20:00,47.87,47.88,47.76,47.76,193478.0,46.7213,46.731,46.6139,46.6139,193478.0
2024-11-26 15:30:00,47.77,47.8,47.72,47.78,153761.0,46.6237,46.653,46.5749,46.6334,153761.0
2024-11-26 15:40:00,47.78,47.86,47.74,47.82,264838.0,46.6334,46.7115,46.5944,46.6725,264838.0
2024-11-26 15:50:00,47.82,47.84,47.68,47.7,510895.0,46.6725,46.692,46.5358,46.5554,510895.0
2024-11-27 09:30:00,48.05,48.22,47.82,47.84,255215.0,46.897,47.0629,46.6725,46.692,255215.0
2024-11-27 09:40:00,47.86,48.13,47.83,48.04,98577.0,46.7115,46.975,46.6822,46.8872,98577.0
2024-11-27 09:50:00,48.03,48.08,48.01,48.02,53970.0,46.8774,46.9262,46.8579,46.8677,53970.0
2024-11-27 10:00:00,48.02,48.12,48.0,48.09,167246.0,46.8677,46.9653,46.8482,46.936,167246.0
2024-11-27 10:10:00,48.08,48.27,48.04,48.25,135266.0,46.9262,47.1117,46.8872,47.0922,135266.0
2024-11-27 10:20:00,48.25,48.26,48.17,48.21,58716.0,47.0922,47.1019,47.0141,47.0531,58716.0
2024-11-27 10:30:00,48.22,48.24,48.14,48.23,44490.0,47.0629,47.0824,46.9848,47.0726,44490.0
2024-11-27 10:40:00,48.24,48.31,48.2,48.22,50505.0,47.0824,47.1507,47.0434,47.0629,50505.0
2024-11-27 10:50:00,48.23,48.26,48.17,48.18,76627.0,47.0726,47.1019,47.0141,47.0238,76627.0
2024-11-27 11:00:00,48.18,48.3,48.15,48.26,71608.0,47.0238,47.141,46.9946,47.1019,71608.0
2024-11-27 11:10:00,48.26,48.31,48.18,48.3,47894.0,47.1019,47.1507,47.0238,47.141,47894.0
2024-11-27 11:20:00,48.3,48.31,48.19,48.2,47681.0,47.141,47.1507,47.0336,47.0434,47681.0
2024-11-27 11:30:00,48.19,48.22,48.13,48.14,44215.0,47.0336,47.0629,46.975,46.9848,44215.0
2024-11-27 11:40:00,48.14,48.15,48.04,48.09,56753.0,46.9848,46.9946,46.8872,46.936,56753.0
2024-11-27 11:50:00,48.09,48.09,47.91,47.91,115583.0,46.936,46.936,46.7603,46.7603,115583.0
2024-11-27 12:00:00,47.91,47.92,47.74,47.81,115961.0,46.7603,46.7701,46.5944,46.6627,115961.0
2024-11-27 12:10:00,47.81,47.9,47.8,47.84,115712.0,46.6627,46.7506,46.653,46.692,115712.0
2024-11-27 12:20:00,47.83,47.84,47.75,47.8,115121.0,46.6822,46.692,46.6042,46.653,115121.0
2024-11-27 12:30:00,47.8,47.85,47.77,47.81,46446.0,46.653,46.7018,46.6237,46.6627,46446.0
2024-11-27 12:40:00,47.81,47.83,47.78,47.82,44048.0,46.6627,46.6822,46.6334,46.6725,44048.0
2024-11-27 12:50:00,47.82,47.87,47.81,47.83,128055.0,46.6725,46.7213,46.6627,46.6822,128055.0
2024-11-27 13:00:00,47.84,47.86,47.82,47.83,80374.0,46.692,46.7115,46.6725,46.6822,80374.0
2024-11-27 13:10:00,47.83,47.86,47.81,47.84,27341.0,46.6822,46.7115,46.6627,46.692,27341.0
2024-11-27 13:20:00,47.84,47.86,47.78,47.8,42953.0,46.692,46.7115,46.6334,46.653,42953.0
2024-11-27 13:30:00,47.8,47.87,47.77,47.84,56707.0,46.653,46.7213,46.6237,46.692,56707.0
2024-11-27 13:40:00,47.84,47.86,47.78,47.84,56044.0,46.692,46.7115,46.6334,46.692,56044.0
2024-11-27 13:50:00,47.83,47.86,47.8,47.8,77351.0,46.6822,46.7115,46.653,46.653,77351.0
2024-11-27 14:00:00,47.8,47.85,47.77,47.83,158311.0,46.653,46.7018,46.6237,46.6822,158311.0
2024-11-27 14:10:00,47.83,47.86,47.82,47.84,44236.0,46.6822,46.7115,46.6725,46.692,44236.0
2024-11-27 14:20:00,47.84,47.86,47.81,47.84,44800.0,46.692,46.7115,46.6627,46.692,44800.0
2024-11-27 14:30:00,47.84,47.87,47.79,47.85,198522.0,46.692,46.7213,46.6432,46.7018,198522.0
2024-11-27 14:40:00,47.86,47.87,47.76,47.79,34332.0,46.7115,46.7213,46.6139,46.6432,34332.0
2024-11-27 14:50:00,47.79,47.83,47.78,47.82,39626.0,46.6432,46.6822,46.6334,46.6725,39626.0
2024-11-27 15:00:00,47.82,47.84,47.77,47.81,46943.0,46.6725,46.692,46.6237,46.6627,46943.0
2024-11-27 15:10:00,47.8,47.85,47.79,47.82,75552.0,46.653,46.7018,46.6432,46.6725,75552.0
2024-11-27 15:20:00,47.84,47.86,47.83,47.86,57312.0,46.692,46.7115,46.6822,46.7115,57312.0
2024-11-27 15:30:00,47.86,47.86,47.78,47.8,180132.0,46.7115,46.7115,46.6334,46.653,180132.0
2024-11-27 15:40:00,47.8,47.84,47.77,47.83,105271.0,46.653,46.692,46.6237,46.6822,105271.0
2024-11-27 15:50:00,47.82,47.83,47.72,47.75,441770.0,46.6725,46.6822,46.5749,46.6042,441770.0
2024-11-29 09:30:00,48.01,48.11,47.81,47.95,156447.0,46.8579,46.9555,46.6627,46.7994,156447.0
2024-11-29 09:40:00,47.95,47.97,47.73,47.82,61830.0,46.7994,46.8189,46.5846,46.6725,61830.0
2024-11-29 09:50:00,47.83,47.87,47.54,47.59,74259.0,46.6822,46.7213,46.3992,46.448,74259.0
2024-11-29 10:00:00,47.59,47.91,47.58,47.8,126760.0,46.448,46.7603,46.4382,46.653,126760.0
2024-11-29 10:10:00,47.8,47.85,47.74,47.8,82651.0,46.653,46.7018,46.5944,46.653,82651.0
2024-11-29 10:20:00,47.8,47.87,47.79,47.82,55252.0,46.653,46.7213,46.6432,46.6725,55252.0
2024-11-29 10:30:00,47.82,47.87,47.8,47.82,71590.0,46.6725,46.7213,46.653,46.6725,71590.0
2024-11-29 10:40:00,47.82,47.82,47.76,47.81,63305.0,46.6725,46.6725,46.6139,46.6627,63305.0
2024-11-29 10:50:00,47.82,47.88,47.78,47.85,72931.0,46.6725,46.731,46.6334,46.7018,72931.0
2024-11-29 11:00:00,47.85,47.9,47.85,47.89,44397.0,46.7018,46.7506,46.7018,46.7408,44397.0
2024-11-29 11:10:00,47.89,47.89,47.79,47.83,88197.0,46.7408,46.7408,46.6432,46.6822,88197.0
2024-11-29 11:20:00,47.83,47.93,47.82,47.93,41181.0,46.6822,46.7798,46.6725,46.7798,41181.0
2024-11-29 11:30:00,47.93,47.95,47.89,47.91,43912.0,46.7798,46.7994,46.7408,46.7603,43912.0
2024-11-29 11:40:00,47.9,47.95,47.87,47.94,60976.0,46.7506,46.7994,46.7213,46.7896,60976.0
2024-11-29 11:50:00,47.94,47.97,47.87,47.87,59254.0,46.7896,46.8189,46.7213,46.7213,59254.0
2024-11-29 12:00:00,47.88,47.95,47.86,47.92,55643.0,46.731,46.7994,46.7115,46.7701,55643.0
2024-11-29 12:10:00,47.93,47.96,47.89,47.91,64350.0,46.7798,46.8091,46.7408,46.7603,64350.0
2024-11-29 12:20:00,47.91,47.95,47.88,47.94,66414.0,46.7603,46.7994,46.731,46.7896,66414.0
2024-11-29 12:30:00,47.94,47.99,47.91,47.98,100161.0,46.7896,46.8384,46.7603,46.8286,100161.0
2024-11-29 12:40:00,47.98,48.02,47.94,47.95,231929.0,46.8286,46.8677,46.7896,46.7994,231929.0
2024-11-29 12:50:00,47.94,47.94,47.69,47.72,460153.0,46.7896,46.7896,46.5456,46.5749,460153.0
2024-12-02 09:30:00,47.9,47.97,47.3,47.31,201652.0,46.7506,46.8189,46.165,46.1747,201652.0
2024-12-02 09:40:00,47.31,47.43,47.22,47.24,117321.0,46.1747,46.2918,46.0869,46.1064,117321.0
2024-12-02 09:50:00,47.25,47.31,47.14,47.3,143961.0,46.1162,46.1747,46.0088,46.165,143961.0
2024-12-02 10:00:00,47.3,47.34,47.06,47.15,83757.0,46.165,46.204,45.9307,46.0186,83757.0
2024-12-02 10:10:00,47.14,47.22,47.09,47.21,74060.0,46.0088,46.0869,45.96,46.0771,74060.0
2024-12-02 10:20:00,47.22,47.32,47.19,47.32,232672.0,46.0869,46.1845,46.0576,46.1845,232672.0
2024-12-02 10:30:00,47.32,47.38,47.2,47.25,252000.0,46.1845,46.243,46.0674,46.1162,252000.0
2024-12-02 10:40:00,47.25,47.27,47.04,47.09,180013.0,46.1162,46.1357,45.9112,45.96,180013.0
2024-12-02 10:50:00,47.09,47.11,47.0,47.07,100845.0,45.96,45.9795,45.8722,45.9405,100845.0
2024-12-02 11:00:00,47.06,47.06,46.83,47.0,107837.0,45.9307,45.9307,45.7062,45.8722,107837.0
2024-12-02 11:10:00,47.0,47.06,47.0,47.03,59549.0,45.8722,45.9307,45.8722,45.9014,59549.0
2024-12-02 11:20:00,47.03,47.14,47.03,47.09,61442.0,45.9014,46.0088,45.9014,45.96,61442.0
2024-12-02 11:30:00,47.08,47.11,46.96,46.98,60828.0,45.9502,45.9795,45.8331,45.8526,60828.0
2024-12-02 11:40:00,46.98,47.08,46.98,47.05,46693.0,45.8526,45.9502,45.8526,45.921,46693.0
2024-12-02 11:50:00,47.05,47.09,46.98,46.98,61883.0,45.921,45.96,45.8526,45.8526,61883.0
2024-12-02 12:00:00,46.98,47.04,46.95,47.03,64603.0,45.8526,45.9112,45.8234,45.9014,64603.0
2024-12-02 12:10:00,47.03,47.04,46.98,47.01,47920.0,45.9014,45.9112,45.8526,45.8819,47920.0
2024-12-02 12:20:00,47.01,47.07,46.99,47.01,44393.0,45.8819,45.9405,45.8624,45.8819,44393.0
2024-12-02 12:30:00,47.01,47.06,46.96,47.01,72890.0,45.8819,45.9307,45.8331,45.8819,72890.0
2024-12-02 12:40:00,47.0,47.08,46.99,47.02,38086.0,45.8722,45.9502,45.8624,45.8917,38086.0
2024-12-02 12:50:00,47.02,47.12,47.0,47.11,41144.0,45.8917,45.9893,45.8722,45.9795,41144.0
2024-12-02 13:00:00,47.11,47.16,47.08,47.15,51473.0,45.9795,46.0283,45.9502,46.0186,51473.0
2024-12-02 13:10:00,47.15,47.17,47.07,47.11,85176.0,46.0186,46.0381,45.9405,45.9795,85176.0
2024-12-02 13:20:00,47.11,47.12,47.02,47.05,79923.0,45.9795,45.9893,45.8917,45.921,79923.0
2024-12-02 13:30:00,47.05,47.11,47.02,47.06,65132.0,45.921,45.9795,45.8917,45.9307,65132.0
2024-12-02 13:40:00,47.06,47.11,47.03,47.11,77069.0,45.9307,45.9795,45.9014,45.9795,77069.0
2024-12-02 13:50:00,47.1,47.16,47.1,47.14,74565.0,45.9698,46.0283,45.9698,46.0088,74565.0
2024-12-02 14:00:00,47.13,47.14,47.07,47.08,58334.0,45.999,46.0088,45.9405,45.9502,58334.0
2024-12-02 14:10:00,47.08,47.08,47.0,47.02,44132.0,45.9502,45.9502,45.8722,45.8917,44132.0
2024-12-02 14:20:00,47.02,47.08,47.01,47.07,52555.0,45.8917,45.9502,45.8819,45.9405,52555.0
2024-12-02 14:30:00,47.06,47.11,47.05,47.09,51476.0,45.9307,45.9795,45.921,45.96,51476.0
2024-12-02 14:40:00,47.08,47.1,47.01,47.02,53051.0,45.9502,45.9698,45.8819,45.8917,53051.0
2024-12-02 14:50:00,47.02,47.07,47.0,47.05,47666.0,45.8917,45.9405,45.8722,45.921,47666.0
2024-12-02 15:00:00,47.05,47.06,46.98,47.0,110989.0,45.921,45.9307,45.8526,45.8722,110989.0
2024-12-02 15:10:00,47.0,47.1,46.98,47.09,105595.0,45.8722,45.9698,45.8526,45.96,105595.0
2024-12-02 15:20:00,47.09,47.12,47.06,47.09,98619.0,45.96,45.9893,45.9307,45.96,98619.0
2024-12-02 15:30:00,47.09,47.13,47.04,47.12,129190.0,45.96,45.999,45.9112,45.9893,129190.0
2024-12-02 15:40:00,47.12,47.12,46.98,47.04,165715.0,45.9893,45.9893,45.8526,45.9112,165715.0
2024-12-02 15:50:00,47.03,47.03,46.94,46.97,622293.0,45.9014,45.9014,45.8136,45.8429,622293.0
2024-12-03 09:30:00,46.89,47.06,46.75,46.82,141677.0,45.7648,45.9307,45.6282,45.6965,141677.0
2024-12-03 09:40:00,46.78,46.95,46.74,46.84,43880.0,45.6574,45.8234,45.6184,45.716,43880.0
2024-12-03 09:50:00,46.83,46.86,46.73,46.82,62472.0,45.7062,45.7355,45.6086,45.6965,62472.0
2024-12-03 10:00:00,46.82,46.82,46.69,46.78,62968.0,45.6965,45.6965,45.5696,45.6574,62968.0
2024-12-03 10:10:00,46.78,46.8,46.66,46.67,89263.0,45.6574,45.677,45.5403,45.5501,89263.0
2024-12-03 10:20:00,46.66,46.68,46.56,46.57,79127.0,45.5403,45.5598,45.4427,45.4525,79127.0
2024-12-03 10:30:00,46.56,46.59,46.44,46.48,93435.0,45.4427,45.472,45.3256,45.3646,93435.0
2024-12-03 10:40:00,46.48,46.6,46.43,46.45,82681.0,45.3646,45.4818,45.3158,45.3354,82681.0
2024-12-03 10:50:00,46.45,46.55,46.42,46.43,39517.0,45.3354,45.433,45.3061,45.3158,39517.0
2024-12-03 11:00:00,46.42,46.45,46.31,46.31,101578.0,45.3061,45.3354,45.1987,45.1987,101578.0
2024-12-03 11:10:00,46.31,46.34,46.24,46.28,235186.0,45.1987,45.228,45.1304,45.1694,235186.0
2024-12-03 11:20:00,46.28,46.33,46.21,46.3,47221.0,45.1694,45.2182,45.1011,45.189,47221.0
2024-12-03 11:30:00,46.29,46.32,46.2,46.21,66557.0,45.1792,45.2085,45.0914,45.1011,66557.0
2024-12-03 11:40:00,46.21,46.3,46.2,46.22,56801.0,45.1011,45.189,45.0914,45.1109,56801.0
2024-12-03 11:50:00,46.22,46.27,46.21,46.25,35698.0,45.1109,45.1597,45.1011,45.1402,35698.0
2024-12-03 12:00:00,46.26,46.34,46.26,46.34,67208.0,45.1499,45.228,45.1499,45.228,67208.0
2024-12-03 12:10:00,46.34,46.39,46.31,46.33,76473.0,45.228,45.2768,45.1987,45.2182,76473.0
2024-12-03 12:20:00,46.33,46.4,46.32,46.38,141003.0,45.2182,45.2866,45.2085,45.267,141003.0
2024-12-03 12:30:00,46.39,46.4,46.35,46.38,82550.0,45.2768,45.2866,45.2378,45.267,82550.0
2024-12-03 12:40:00,46.38,46.45,46.38,46.42,85073.0,45.267,45.3354,45.267,45.3061,85073.0
2024-12-03 12:50:00,46.43,46.48,46.43,46.47,49861.0,45.3158,45.3646,45.3158,45.3549,49861.0
2024-12-03 13:00:00,46.47,46.48,46.43,46.44,46608.0,45.3549,45.3646,45.3158,45.3256,46608.0
2024-12-03 13:10:00,46.44,46.48,46.41,46.48,68469.0,45.3256,45.3646,45.2963,45.3646,68469.0
2024-12-03 13:20:00,46.48,46.5,46.46,46.48,67100.0,45.3646,45.3842,45.3451,45.3646,67100.0
2024-12-03 13:30:00,46.48,46.48,46.36,46.38,58838.0,45.3646,45.3646,45.2475,45.267,58838.0
2024-12-03 13:40:00,46.38,46.43,46.36,46.43,42921.0,45.267,45.3158,45.2475,45.3158,42921.0
2024-12-03 13:50:00,46.43,46.44,46.38,46.41,32528.0,45.3158,45.3256,45.267,45.2963,32528.0
2024-12-03 14:00:00,46.41,46.43,46.33,46.41,62004.0,45.2963,45.3158,45.2182,45.2963,62004.0
2024-12-03 14:10:00,46.41,46.43,46.38,46.41,47852.0,45.2963,45.3158,45.267,45.2963,47852.0
2024-12-03 14:20:00,46.41,46.44,46.38,46.43,83530.0,45.2963,45.3256,45.267,45.3158,83530.0
2024-12-03 14:30:00,46.44,46.44,46.4,46.43,70721.0,45.3256,45.3256,45.2866,45.3158,70721.0
2024-12-03 14:40:00,46.43,46.48,46.42,46.47,55334.0,45.3158,45.3646,45.3061,45.3549,55334.0
2024-12-03 14:50:00,46.47,46.53,46.46,46.48,79985.0,45.3549,45.4134,45.3451,45.3646,79985.0
2024-12-03 15:00:00,46.48,46.49,46.4,46.46,72639.0,45.3646,45.3744,45.2866,45.3451,72639.0
2024-12-03 15:10:00,46.46,46.49,46.45,46.46,84501.0,45.3451,45.3744,45.3354,45.3451,84501.0
2024-12-03 15:20:00,46.46,46.5,46.43,46.48,130856.0,45.3451,45.3842,45.3158,45.3646,130856.0
2024-12-03 15:30:00,46.47,46.48,46.42,46.44,105330.0,45.3549,45.3646,45.3061,45.3256,105330.0
2024-12-03 15:40:00,46.44,46.44,46.34,46.41,177339.0,45.3256,45.3256,45.228,45.2963,177339.0
2024-12-03 15:50:00,46.41,46.47,46.34,46.43,683706.0,45.2963,45.3549,45.228,45.3158,683706.0
2024-12-04 09:30:00,46.57,46.65,46.32,46.44,132168.0,45.4525,45.5306,45.2085,45.3256,132168.0
2024-12-04 09:40:00,46.45,46.48,46.33,46.45,56286.0,45.3354,45.3646,45.2182,45.3354,56286.0
2024-12-04 09:50:00,46.44,46.52,46.35,46.49,58132.0,45.3256,45.4037,45.2378,45.3744,58132.0
2024-12-04 10:00:00,46.49,46.52,46.32,46.35,58275.0,45.3744,45.4037,45.2085,45.2378,58275.0
2024-12-04 10:10:00,46.34,46.36,46.1,46.16,92002.0,45.228,45.2475,44.9938,45.0523,92002.0
2024-12-04 10:20:00,46.18,46.19,46.1,46.15,44015.0,45.0718,45.0816,44.9938,45.0426,44015.0
2024-12-04 10:30:00,46.13,46.13,46.0,46.11,116238.0,45.023,45.023,44.8962,45.0035,116238.0
2024-12-04 10:40:00,46.11,46.24,46.1,46.1,61612.0,45.0035,45.1304,44.9938,44.9938,61612.0
2024-12-04 10:50:00,46.11,46.26,46.08,46.25,55369.0,45.0035,45.1499,44.9742,45.1402,55369.0
2024-12-04 11:00:00,46.24,46.26,46.15,46.17,65783.0,45.1304,45.1499,45.0426,45.0621,65783.0
2024-12-04 11:10:00,46.18,46.18,46.11,46.16,31351.0,45.0718,45.0718,45.0035,45.0523,31351.0
2024-12-04 11:20:00,46.15,46.17,46.08,46.09,46680.0,45.0426,45.0621,44.9742,44.984,46680.0
2024-12-04 11:30:00,46.09,46.25,46.06,46.22,62687.0,44.984,45.1402,44.9547,45.1109,62687.0
2024-12-04 11:40:00,46.22,46.23,46.09,46.09,29456.0,45.1109,45.1206,44.984,44.984,29456.0
2024-12-04 11:50:00,46.11,46.16,46.06,46.07,30490.0,45.0035,45.0523,44.9547,44.9645,30490.0
2024-12-04 12:00:00,46.08,46.09,46.0,46.02,53774.0,44.9742,44.984,44.8962,44.9157,53774.0
2024-12-04 12:10:00,46.01,46.04,45.98,46.02,66163.0,44.9059,44.9352,44.8766,44.9157,66163.0
2024-12-04 12:20:00,46.02,46.06,45.97,45.98,56138.0,44.9157,44.9547,44.8669,44.8766,56138.0
2024-12-04 12:30:00,45.98,46.13,45.96,46.11,50880.0,44.8766,45.023,44.8571,45.0035,50880.0
2024-12-04 12:40:00,46.11,46.16,46.11,46.16,32372.0,45.0035,45.0523,45.0035,45.0523,32372.0
2024-12-04 12:50:00,46.16,46.17,46.11,46.13,31813.0,45.0523,45.0621,45.0035,45.023,31813.0
2024-12-04 13:00:00,46.13,46.13,46.03,46.05,29454.0,45.023,45.023,44.9254,44.945,29454.0
2024-12-04 13:10:00,46.05,46.18,46.05,46.14,41767.0,44.945,45.0718,44.945,45.0328,41767.0
2024-12-04 13:20:00,46.14,46.22,46.11,46.19,62285.0,45.0328,45.1109,45.0035,45.0816,62285.0
2024-12-04 13:30:00,46.19,46.21,46.1,46.19,64793.0,45.0816,45.1011,44.9938,45.0816,64793.0
2024-12-04 13:40:00,46.2,46.23,46.16,46.23,62607.0,45.0914,45.1206,45.0523,45.1206,62607.0
2024-12-04 13:50:00,46.23,46.28,46.2,46.24,287968.0,45.1206,45.1694,45.0914,45.1304,287968.0
2024-12-04 14:00:00,46.24,46.26,46.15,46.17,70023.0,45.1304,45.1499,45.0426,45.0621,70023.0
2024-12-04 14:10:00,46.18,46.23,46.15,46.21,40060.0,45.0718,45.1206,45.0426,45.1011,40060.0
2024-12-04 14:20:00,46.21,46.22,46.18,46.2,47474.0,45.1011,45.1109,45.0718,45.0914,47474.0
2024-12-04 14:30:00,46.19,46.22,46.16,46.21,65830.0,45.0816,45.1109,45.0523,45.1011,65830.0
2024-12-04 14:40:00,46.2,46.28,46.17,46.18,128812.0,45.0914,45.1694,45.0621,45.0718,128812.0
2024-12-04 14:50:00,46.19,46.22,46.16,46.18,54525.0,45.0816,45.1109,45.0523,45.0718,54525.0
2024-12-04 15:00:00,46.19,46.29,46.17,46.27,67603.0,45.0816,45.1792,45.0621,45.1597,67603.0
2024-12-04 15:10:00,46.28,46.29,46.23,46.29,119427.0,45.1694,45.1792,45.1206,45.1792,119427.0
2024-12-04 15:20:00,46.29,46.31,46.24,46.26,71333.0,45.1792,45.1987,45.1304,45.1499,71333.0
2024-12-04 15:30:00,46.25,46.29,46.23,46.27,171201.0,45.1402,45.1792,45.1206,45.1597,171201.0
2024-12-04 15:40:00,46.27,46.34,46.26,46.34,204302.0,45.1597,45.228,45.1499,45.228,204302.0
2024-12-04 15:50:00,46.34,46.35,46.2,46.22,816811.0,45.228,45.2378,45.0914,45.1109,816811.0
2024-12-05 09:30:00,46.46,46.54,46.27,46.41,166696.0,45.3451,45.4232,45.1597,45.2963,166696.0
2024-12-05 09:40:00,46.41,46.66,46.39,46.66,199965.0,45.2963,45.5403,45.2768,45.5403,199965.0
2024-12-05 09:50:00,46.66,46.98,46.65,46.97,164891.0,45.5403,45.8526,45.5306,45.8429,164891.0
2024-12-05 10:00:00,46.97,47.04,46.91,46.94,133195.0,45.8429,45.9112,45.7843,45.8136,133195.0
2024-12-05 10:10:00,46.94,47.07,46.8,47.05,147640.0,45.8136,45.9405,45.677,45.921,147640.0
2024-12-05 10:20:00,47.06,47.1,46.91,46.91,99941.0,45.9307,45.9698,45.7843,45.7843,99941.0
2024-12-05 10:30:00,46.93,47.07,46.9,46.95,80625.0,45.8038,45.9405,45.7746,45.8234,80625.0
2024-12-05 10:40:00,46.96,47.0,46.81,46.98,110506.0,45.8331,45.8722,45.6867,45.8526,110506.0
2024-12-05 10:50:00,46.98,47.01,46.81,46.83,127141.0,45.8526,45.8819,45.6867,45.7062,127141.0
2024-12-05 11:00:00,46.83,47.06,46.82,47.05,53109.0,45.7062,45.9307,45.6965,45.921,53109.0
2024-12-05 11:10:00,47.05,47.08,46.96,46.97,82592.0,45.921,45.9502,45.8331,45.8429,82592.0
2024-12-05 11:20:00,46.97,47.06,46.9,47.05,56488.0,45.8429,45.9307,45.7746,45.921,56488.0
2024-12-05 11:30:00,47.05,47.06,46.93,47.0,200002.0,45.921,45.9307,45.8038,45.8722,200002.0
2024-12-05 11:40:00,47.0,47.08,46.98,47.04,96059.0,45.8722,45.9502,45.8526,45.9112,96059.0
2024-12-05 11:50:00,47.04,47.14,47.03,47.07,93508.0,45.9112,46.0088,45.9014,45.9405,93508.0
2024-12-05 12:00:00,47.07,47.19,47.06,47.12,173568.0,45.9405,46.0576,45.9307,45.9893,173568.0
2024-12-05 12:10:00,47.11,47.19,47.06,47.18,84371.0,45.9795,46.0576,45.9307,46.0478,84371.0
2024-12-05 12:20:00,47.18,47.21,47.16,47.19,82765.0,46.0478,46.0771,46.0283,46.0576,82765.0
2024-12-05 12:30:00,47.19,47.25,47.18,47.21,87054.0,46.0576,46.1162,46.0478,46.0771,87054.0
2024-12-05 12:40:00,47.21,47.28,47.19,47.27,155126.0,46.0771,46.1454,46.0576,46.1357,155126.0
2024-12-05 12:50:00,47.29,47.31,47.25,47.28,59922.0,46.1552,46.1747,46.1162,46.1454,59922.0
2024-12-05 13:00:00,47.29,47.31,47.19,47.21,51453.0,46.1552,46.1747,46.0576,46.0771,51453.0
2024-12-05 13:10:00,47.21,47.25,47.19,47.23,42567.0,46.0771,46.1162,46.0576,46.0966,42567.0
2024-12-05 13:20:00,47.23,47.26,47.18,47.26,43255.0,46.0966,46.1259,46.0478,46.1259,43255.0
2024-12-05 13:30:00,47.26,47.26,47.18,47.26,39770.0,46.1259,46.1259,46.0478,46.1259,39770.0
2024-12-05 13:40:00,47.26,47.36,47.25,47.34,32920.0,46.1259,46.2235,46.1162,46.204,32920.0
2024-12-05 13:50:00,47.34,47.39,47.3,47.38,65426.0,46.204,46.2528,46.165,46.243,65426.0
2024-12-05 14:00:00,47.39,47.44,47.36,47.41,58250.0,46.2528,46.3016,46.2235,46.2723,58250.0
2024-12-05 14:10:00,47.41,47.42,47.31,47.32,120292.0,46.2723,46.2821,46.1747,46.1845,120292.0
2024-12-05 14:20:00,47.32,47.36,47.24,47.25,148918.0,46.1845,46.2235,46.1064,46.1162,148918.0
2024-12-05 14:30:00,47.25,47.34,47.24,47.34,39045.0,46.1162,46.204,46.1064,46.204,39045.0
2024-12-05 14:40:00,47.34,47.37,47.33,47.37,38834.0,46.204,46.2333,46.1942,46.2333,38834.0
2024-12-05 14:50:00,47.37,47.4,47.31,47.38,66125.0,46.2333,46.2626,46.1747,46.243,66125.0
2024-12-05 15:00:00,47.37,47.37,47.27,47.3,53686.0,46.2333,46.2333,46.1357,46.165,53686.0
2024-12-05 15:10:00,47.3,47.38,47.3,47.34,113719.0,46.165,46.243,46.165,46.204,113719.0
2024-12-05 15:20:00,47.34,47.39,47.33,47.38,92985.0,46.204,46.2528,46.1942,46.243,92985.0
2024-12-05 15:30:00,47.39,47.41,47.34,47.38,93892.0,46.2528,46.2723,46.204,46.243,93892.0
2024-12-05 15:40:00,47.38,47.39,47.24,47.25,155731.0,46.243,46.2528,46.1064,46.1162,155731.0
2024-12-05 15:50:00,47.26,47.26,47.11,47.17,826639.0,46.1259,46.1259,45.9795,46.0381,826639.0
2024-12-06 09:30:00,47.22,47.6,47.2,47.57,155854.0,46.0869,46.4578,46.0674,46.4285,155854.0
2024-12-06 09:40:00,47.58,47.62,47.27,47.27,79635.0,46.4382,46.4773,46.1357,46.1357,79635.0
2024-12-06 09:50:00,47.27,47.3,47.15,47.26,77760.0,46.1357,46.165,46.0186,46.1259,77760.0
2024-12-06 10:00:00,47.27,47.27,47.04,47.09,59714.0,46.1357,46.1357,45.9112,45.96,59714.0
2024-12-06 10:10:00,47.08,47.08,46.89,46.94,98259.0,45.9502,45.9502,45.7648,45.8136,98259.0
2024-12-06 10:20:00,46.94,46.94,46.8,46.81,33250.0,45.8136,45.8136,45.677,45.6867,33250.0
2024-12-06 10:30:00,46.8,47.04,46.78,47.04,49491.0,45.677,45.9112,45.6574,45.9112,49491.0
2024-12-06 10:40:00,47.04,47.1,46.96,47.09,98898.0,45.9112,45.9698,45.8331,45.96,98898.0
2024-12-06 10:50:00,47.09,47.14,47.05,47.12,55848.0,45.96,46.0088,45.921,45.9893,55848.0
2024-12-06 11:00:00,47.12,47.13,46.99,47.02,109356.0,45.9893,45.999,45.8624,45.8917,109356.0
2024-12-06 11:10:00,47.03,47.06,46.94,46.95,223621.0,45.9014,45.9307,45.8136,45.8234,223621.0
2024-12-06 11:20:00,46.95,46.99,46.9,46.91,62162.0,45.8234,45.8624,45.7746,45.7843,62162.0
2024-12-06 11:30:00,46.9,46.94,46.88,46.93,81041.0,45.7746,45.8136,45.755,45.8038,81041.0
2024-12-06 11:40:00,46.94,47.06,46.93,47.05,35676.0,45.8136,45.9307,45.8038,45.921,35676.0
2024-12-06 11:50:00,47.05,47.09,47.02,47.02,27431.0,45.921,45.96,45.8917,45.8917,27431.0
2024-12-06 12:00:00,47.03,47.03,46.92,46.92,37499.0,45.9014,45.9014,45.7941,45.7941,37499.0
2024-12-06 12:10:00,46.92,46.93,46.87,46.89,64752.0,45.7941,45.8038,45.7453,45.7648,64752.0
2024-12-06 12:20:00,46.89,46.93,46.88,46.92,38406.0,45.7648,45.8038,45.755,45.7941,38406.0
2024-12-06 12:30:00,46.91,46.91,46.83,46.88,36128.0,45.7843,45.7843,45.7062,45.755,36128.0
2024-12-06 12:40:00,46.88,46.93,46.83,46.83,37727.0,45.755,45.8038,45.7062,45.7062,37727.0
2024-12-06 12:50:00,46.84,46.93,46.83,46.9,32473.0,45.716,45.8038,45.7062,45.7746,32473.0
2024-12-06 13:00:00,46.91,46.97,46.89,46.97,27115.0,45.7843,45.8429,45.7648,45.8429,27115.0
2024-12-06 13:10:00,46.97,46.97,46.94,46.95,31306.0,45.8429,45.8429,45.8136,45.8234,31306.0
2024-12-06 13:20:00,46.96,46.96,46.87,46.89,20400.0,45.8331,45.8331,45.7453,45.7648,20400.0
2024-12-06 13:30:00,46.88,46.88,46.82,46.84,68548.0,45.755,45.755,45.6965,45.716,68548.0
2024-12-06 13:40:00,46.84,46.9,46.79,46.88,35815.0,45.716,45.7746,45.6672,45.755,35815.0
2024-12-06 13:50:00,46.89,46.91,46.86,46.87,58614.0,45.7648,45.7843,45.7355,45.7453,58614.0
2024-12-06 14:00:00,46.88,46.89,46.84,46.84,24943.0,45.755,45.7648,45.716,45.716,24943.0
2024-12-06 14:10:00,46.84,46.91,46.82,46.89,48282.0,45.716,45.7843,45.6965,45.7648,48282.0
2024-12-06 14:20:00,46.89,46.95,46.88,46.95,42831.0,45.7648,45.8234,45.755,45.8234,42831.0
2024-12-06 14:30:00,46.94,46.95,46.89,46.92,58675.0,45.8136,45.8234,45.7648,45.7941,58675.0
2024-12-06 14:40:00,46.91,47.03,46.91,46.98,37742.0,45.7843,45.9014,45.7843,45.8526,37742.0
2024-12-06 14:50:00,46.98,47.0,46.96,46.96,45759.0,45.8526,45.8722,45.8331,45.8331,45759.0
2024-12-06 15:00:00,46.96,46.99,46.93,46.99,47491.0,45.8331,45.8624,45.8038,45.8624,47491.0
2024-12-06 15:10:00,46.98,47.07,46.98,47.06,89851.0,45.8526,45.9405,45.8526,45.9307,89851.0
2024-12-06 15:20:00,47.06,47.14,47.06,47.12,110247.0,45.9307,46.0088,45.9307,45.9893,110247.0
2024-12-06 15:30:00,47.13,47.17,47.11,47.14,104498.0,45.999,46.0381,45.9795,46.0088,104498.0
2024-12-06 15:40:00,47.14,47.22,47.13,47.21,161714.0,46.0088,46.0869,45.999,46.0771,161714.0
2024-12-06 15:50:00,47.2,47.29,47.19,47.23,649981.0,46.0674,46.1552,46.0576,46.0966,649981.0
2024-12-09 09:30:00,47.2,47.43,47.13,47.34,126200.0,46.0674,46.2918,45.999,46.204,126200.0
2024-12-09 09:40:00,47.34,47.41,47.24,47.39,92086.0,46.204,46.2723,46.1064,46.2528,92086.0
2024-12-09 09:50:00,47.39,47.49,47.38,47.43,46306.0,46.2528,46.3504,46.243,46.2918,46306.0
2024-12-09 10:00:00,47.45,47.46,47.3,47.4,85216.0,46.3114,46.3211,46.165,46.2626,85216.0
2024-12-09 10:10:00,47.4,47.45,47.33,47.37,68769.0,46.2626,46.3114,46.1942,46.2333,68769.0
2024-12-09 10:20:00,47.37,47.41,47.3,47.41,66573.0,46.2333,46.2723,46.165,46.2723,66573.0
2024-12-09 10:30:00,47.4,47.44,47.3,47.37,72638.0,46.2626,46.3016,46.165,46.2333,72638.0
2024-12-09 10:40:00,47.37,47.38,47.14,47.19,62105.0,46.2333,46.243,46.0088,46.0576,62105.0
2024-12-09 10:50:00,47.18,47.22,47.12,47.22,89158.0,46.0478,46.0869,45.9893,46.0869,89158.0
2024-12-09 11:00:00,47.22,47.22,47.09,47.1,66913.0,46.0869,46.0869,45.96,45.9698,66913.0
2024-12-09 11:10:00,47.09,47.22,47.07,47.21,100518.0,45.96,46.0869,45.9405,46.0771,100518.0
2024-12-09 11:20:00,47.21,47.26,47.2,47.24,53679.0,46.0771,46.1259,46.0674,46.1064,53679.0
2024-12-09 11:30:00,47.24,47.26,47.21,47.25,44193.0,46.1064,46.1259,46.0771,46.1162,44193.0
2024-12-09 11:40:00,47.24,47.39,47.23,47.39,86615.0,46.1064,46.2528,46.0966,46.2528,86615.0
2024-12-09 11:50:00,47.39,47.39,47.31,47.31,61229.0,46.2528,46.2528,46.1747,46.1747,61229.0
2024-12-09 12:00:00,47.31,47.32,47.15,47.16,54774.0,46.1747,46.1845,46.0186,46.0283,54774.0
2024-12-09 12:10:00,47.16,47.18,47.05,47.11,53578.0,46.0283,46.0478,45.921,45.9795,53578.0
2024-12-09 12:20:00,47.1,47.12,47.05,47.11,74008.0,45.9698,45.9893,45.921,45.9795,74008.0
2024-12-09 12:30:00,47.11,47.14,47.05,47.09,67702.0,45.9795,46.0088,45.921,45.96,67702.0
2024-12-09 12:40:00,47.09,47.12,47.05,47.09,58102.0,45.96,45.9893,45.921,45.96,58102.0
2024-12-09 12:50:00,47.09,47.12,47.05,47.05,32922.0,45.96,45.9893,45.921,45.921,32922.0
2024-12-09 13:00:00,47.05,47.14,47.05,47.11,67989.0,45.921,46.0088,45.921,45.9795,67989.0
2024-12-09 13:10:00,47.11,47.13,47.05,47.08,45797.0,45.9795,45.999,45.921,45.9502,45797.0
2024-12-09 13:20:00,47.08,47.09,47.0,47.0,60580.0,45.9502,45.96,45.8722,45.8722,60580.0
2024-12-09 13:30:00,47.0,47.04,46.98,47.02,62506.0,45.8722,45.9112,45.8526,45.8917,62506.0
2024-12-09 13:40:00,47.02,47.07,46.99,47.05,114410.0,45.8917,45.9405,45.8624,45.921,114410.0
2024-12-09 13:50:00,47.05,47.11,47.04,47.09,61958.0,45.921,45.9795,45.9112,45.96,61958.0
2024-12-09 14:00:00,47.09,47.1,46.99,47.04,87065.0,45.96,45.9698,45.8624,45.9112,87065.0
2024-12-09 14:10:00,47.03,47.08,47.02,47.02,53360.0,45.9014,45.9502,45.8917,45.8917,53360.0
2024-12-09 14:20:00,47.03,47.09,47.02,47.04,70453.0,45.9014,45.96,45.8917,45.9112,70453.0
2024-12-09 14:30:00,47.04,47.1,47.03,47.07,33574.0,45.9112,45.9698,45.9014,45.9405,33574.0
2024-12-09 14:40:00,47.08,47.08,47.0,47.05,51789.0,45.9502,45.9502,45.8722,45.921,51789.0
2024-12-09 14:50:00,47.05,47.06,47.02,47.04,83054.0,45.921,45.9307,45.8917,45.9112,83054.0
2024-12-09 15:00:00,47.05,47.1,46.98,47.01,85681.0,45.921,45.9698,45.8526,45.8819,85681.0
2024-12-09 15:10:00,47.01,47.07,46.97,47.05,97924.0,45.8819,45.9405,45.8429,45.921,97924.0
2024-12-09 15:20:00,47.05,47.1,47.01,47.05,105024.0,45.921,45.9698,45.8819,45.921,105024.0
2024-12-09 15:30:00,47.05,47.11,47.02,47.04,132944.0,45.921,45.9795,45.8917,45.9112,132944.0
2024-12-09 15:40:00,47.04,47.05,46.93,46.96,215559.0,45.9112,45.921,45.8038,45.8331,215559.0
2024-12-09 15:50:00,46.96,46.97,46.78,46.8,814973.0,45.8331,45.8429,45.6574,45.677,814973.0
2024-12-10 09:30:00,46.84,46.86,46.44,46.48,172003.0,45.716,45.7355,45.3256,45.3646,172003.0
2024-12-10 09:40:00,46.47,46.88,46.41,46.83,131518.0,45.3549,45.755,45.2963,45.7062,131518.0
2024-12-10 09:50:00,46.81,47.06,46.74,47.05,64846.0,45.6867,45.9307,45.6184,45.921,64846.0
2024-12-10 10:00:00,47.05,47.06,46.79,46.8,77079.0,45.921,45.9307,45.6672,45.677,77079.0
2024-12-10 10:10:00,46.8,46.89,46.78,46.86,41336.0,45.677,45.7648,45.6574,45.7355,41336.0
2024-12-10 10:20:00,46.86,47.04,46.77,46.99,135750.0,45.7355,45.9112,45.6477,45.8624,135750.0
2024-12-10 10:30:00,47.0,47.24,47.0,47.23,77027.0,45.8722,46.1064,45.8722,46.0966,77027.0
2024-12-10 10:40:00,47.23,47.62,47.17,47.5,536341.0,46.0966,46.4773,46.0381,46.3602,536341.0
2024-12-10 10:50:00,47.5,47.65,47.36,47.56,239968.0,46.3602,46.5066,46.2235,46.4187,239968.0
2024-12-10 11:00:00,47.55,47.71,47.53,47.63,104792.0,46.409,46.5651,46.3894,46.487,104792.0
2024-12-10 11:10:00,47.63,47.76,47.61,47.68,164898.0,46.487,46.6139,46.4675,46.5358,164898.0
2024-12-10 11:20:00,47.68,47.69,47.52,47.59,103207.0,46.5358,46.5456,46.3797,46.448,103207.0
2024-12-10 11:30:00,47.58,47.71,47.54,47.66,118125.0,46.4382,46.5651,46.3992,46.5163,118125.0
2024-12-10 11:40:00,47.66,47.74,47.5,47.5,121275.0,46.5163,46.5944,46.3602,46.3602,121275.0
2024-12-10 11:50:00,47.51,47.59,47.48,47.49,58899.0,46.3699,46.448,46.3406,46.3504,58899.0
2024-12-10 12:00:00,47.5,47.59,47.41,47.59,286777.0,46.3602,46.448,46.2723,46.448,286777.0
2024-12-10 12:10:00,47.59,47.63,47.54,47.6,88828.0,46.448,46.487,46.3992,46.4578,88828.0
2024-12-10 12:20:00,47.6,47.64,47.48,47.48,53104.0,46.4578,46.4968,46.3406,46.3406,53104.0
2024-12-10 12:30:00,47.49,47.62,47.47,47.58,63781.0,46.3504,46.4773,46.3309,46.4382,63781.0
2024-12-10 12:40:00,47.58,47.59,47.49,47.49,53240.0,46.4382,46.448,46.3504,46.3504,53240.0
2024-12-10 12:50:00,47.48,47.5,47.35,47.37,64579.0,46.3406,46.3602,46.2138,46.2333,64579.0
2024-12-10 13:00:00,47.37,47.39,47.22,47.37,826330.0,46.2333,46.2528,46.0869,46.2333,826330.0
2024-12-10 13:10:00,47.37,47.41,47.36,47.37,97646.0,46.2333,46.2723,46.2235,46.2333,97646.0
2024-12-10 13:20:00,47.37,47.4,47.33,47.36,133367.0,46.2333,46.2626,46.1942,46.2235,133367.0
2024-12-10 13:30:00,47.36,47.38,47.17,47.26,85245.0,46.2235,46.243,46.0381,46.1259,85245.0
2024-12-10 13:40:00,47.28,47.28,47.16,47.2,33031.0,46.1454,46.1454,46.0283,46.0674,33031.0
2024-12-10 13:50:00,47.2,47.2,47.07,47.08,46644.0,46.0674,46.0674,45.9405,45.9502,46644.0
2024-12-10 14:00:00,47.07,47.11,47.04,47.07,54303.0,45.9405,45.9795,45.9112,45.9405,54303.0
2024-12-10 14:10:00,47.08,47.08,46.98,47.06,86599.0,45.9502,45.9502,45.8526,45.9307,86599.0
2024-12-10 14:20:00,47.07,47.08,46.91,46.95,274373.0,45.9405,45.9502,45.7843,45.8234,274373.0
2024-12-10 14:30:00,46.96,46.99,46.86,46.97,171311.0,45.8331,45.8624,45.7355,45.8429,171311.0
2024-12-10 14:40:00,46.97,47.04,46.93,47.03,55762.0,45.8429,45.9112,45.8038,45.9014,55762.0
2024-12-10 14:50:00,47.02,47.03,46.95,46.97,98823.0,45.8917,45.9014,45.8234,45.8429,98823.0
2024-12-10 15:00:00,46.96,47.03,46.91,46.91,94607.0,45.8331,45.9014,45.7843,45.7843,94607.0
2024-12-10 15:10:00,46.91,46.94,46.82,46.9,145865.0,45.7843,45.8136,45.6965,45.7746,145865.0
2024-12-10 15:20:00,46.9,46.91,46.82,46.84,130665.0,45.7746,45.7843,45.6965,45.716,130665.0
2024-12-10 15:30:00,46.85,46.89,46.8,46.81,246190.0,45.7258,45.7648,45.677,45.6867,246190.0
2024-12-10 15:40:00,46.81,46.82,46.63,46.64,232498.0,45.6867,45.6965,45.511,45.5208,232498.0
2024-12-10 15:50:00,46.64,46.66,46.45,46.48,1121334.0,45.5208,45.5403,45.3354,45.3646,1121334.0
2024-12-11 09:30:00,46.8,46.84,46.34,46.36,145427.0,45.677,45.716,45.228,45.2475,145427.0
2024-12-11 09:40:00,46.37,46.61,46.31,46.52,97238.0,45.2573,45.4915,45.1987,45.4037,97238.0
2024-12-11 09:50:00,46.52,46.66,46.45,46.63,115168.0,45.4037,45.5403,45.3354,45.511,115168.0
2024-12-11 10:00:00,46.63,46.68,46.55,46.58,249574.0,45.511,45.5598,45.433,45.4622,249574.0
2024-12-11 10:10:00,46.57,46.71,46.57,46.65,135918.0,45.4525,45.5891,45.4525,45.5306,135918.0
2024-12-11 10:20:00,46.65,46.67,46.57,46.6,81977.0,45.5306,45.5501,45.4525,45.4818,81977.0
2024-12-11 10:30:00,46.58,46.63,46.44,46.5,130572.0,45.4622,45.511,45.3256,45.3842,130572.0
2024-12-11 10:40:00,46.5,46.57,46.43,46.51,93061.0,45.3842,45.4525,45.3158,45.3939,93061.0
2024-12-11 10:50:00,46.5,46.53,46.46,46.48,75899.0,45.3842,45.4134,45.3451,45.3646,75899.0
2024-12-11 11:00:00,46.49,46.5,46.29,46.34,72672.0,45.3744,45.3842,45.1792,45.228,72672.0
2024-12-11 11:10:00,46.33,46.39,46.3,46.36,54305.0,45.2182,45.2768,45.189,45.2475,54305.0
2024-12-11 11:20:00,46.35,46.42,46.32,46.41,63004.0,45.2378,45.3061,45.2085,45.2963,63004.0
2024-12-11 11:30:00,46.4,46.4,46.15,46.22,150299.0,45.2866,45.2866,45.0426,45.1109,150299.0
2024-12-11 11:40:00,46.22,46.33,46.22,46.29,43141.0,45.1109,45.2182,45.1109,45.1792,43141.0
2024-12-11 11:50:00,46.29,46.33,46.25,46.3,99872.0,45.1792,45.2182,45.1402,45.189,99872.0
2024-12-11 12:00:00,46.3,46.32,46.18,46.24,43609.0,45.189,45.2085,45.0718,45.1304,43609.0
2024-12-11 12:10:00,46.24,46.28,46.19,46.21,53925.0,45.1304,45.1694,45.0816,45.1011,53925.0
2024-12-11 12:20:00,46.21,46.24,46.19,46.21,36748.0,45.1011,45.1304,45.0816,45.1011,36748.0
2024-12-11 12:30:00,46.21,46.24,46.13,46.15,33736.0,45.1011,45.1304,45.023,45.0426,33736.0
2024-12-11 12:40:00,46.15,46.27,46.15,46.25,37961.0,45.0426,45.1597,45.0426,45.1402,37961.0
2024-12-11 12:50:00,46.25,46.32,46.24,46.3,68741.0,45.1402,45.2085,45.1304,45.189,68741.0
2024-12-11 13:00:00,46.3,46.34,46.27,46.3,79226.0,45.189,45.228,45.1597,45.189,79226.0
2024-12-11 13:10:00,46.3,46.37,46.27,46.33,82236.0,45.189,45.2573,45.1597,45.2182,82236.0
2024-12-11 13:20:00,46.33,46.36,46.26,46.29,40331.0,45.2182,45.2475,45.1499,45.1792,40331.0
2024-12-11 13:30:00,46.29,46.32,46.2,46.21,37990.0,45.1792,45.2085,45.0914,45.1011,37990.0
2024-12-11 13:40:00,46.23,46.24,46.14,46.2,72437.0,45.1206,45.1304,45.0328,45.0914,72437.0
2024-12-11 13:50:00,46.2,46.21,46.13,46.16,73750.0,45.0914,45.1011,45.023,45.0523,73750.0
2024-12-11 14:00:00,46.16,46.16,46.08,46.1,118408.0,45.0523,45.0523,44.9742,44.9938,118408.0
2024-12-11 14:10:00,46.08,46.13,46.03,46.09,110359.0,44.9742,45.023,44.9254,44.984,110359.0
2024-12-11 14:20:00,46.09,46.09,46.0,46.07,134126.0,44.984,44.984,44.8962,44.9645,134126.0
2024-12-11 14:30:00,46.07,46.18,46.07,46.17,66377.0,44.9645,45.0718,44.9645,45.0621,66377.0
2024-12-11 14:40:00,46.18,46.18,45.96,45.97,303630.0,45.0718,45.0718,44.8571,44.8669,303630.0
2024-12-11 14:50:00,45.97,46.01,45.96,45.97,141923.0,44.8669,44.9059,44.8571,44.8669,141923.0
2024-12-11 15:00:00,45.97,45.97,45.82,45.84,149945.0,44.8669,44.8669,44.7205,44.74,149945.0
2024-12-11 15:10:00,45.84,45.96,45.78,45.96,179692.0,44.74,44.8571,44.6814,44.8571,179692.0
2024-12-11 15:20:00,45.95,46.0,45.92,46.0,122839.0,44.8474,44.8962,44.8181,44.8962,122839.0
2024-12-11 15:30:00,46.0,46.01,45.93,45.98,160482.0,44.8962,44.9059,44.8278,44.8766,160482.0
2024-12-11 15:40:00,45.97,45.99,45.93,45.95,218461.0,44.8669,44.8864,44.8278,44.8474,218461.0
2024-12-11 15:50:00,45.96,45.96,45.66,45.69,1155704.0,44.8571,44.8571,44.5643,44.5936,1155704.0
2024-12-12 09:30:00,45.71,45.73,45.32,45.57,286563.0,44.6131,44.6326,44.2325,44.4765,286563.0
2024-12-12 09:40:00,45.57,45.62,45.45,45.55,96196.0,44.4765,44.5253,44.3593,44.4569,96196.0
2024-12-12 09:50:00,45.55,45.56,45.31,45.41,192291.0,44.4569,44.4667,44.2227,44.3203,192291.0
2024-12-12 10:00:00,45.41,45.43,45.11,45.15,139109.0,44.3203,44.3398,44.0275,44.0665,139109.0
2024-12-12 10:10:00,45.15,45.33,45.1,45.3,95273.0,44.0665,44.2422,44.0177,44.2129,95273.0
2024-12-12 10:20:00,45.3,45.39,45.27,45.36,62216.0,44.2129,44.3008,44.1837,44.2715,62216.0
2024-12-12 10:30:00,45.35,45.46,45.3,45.3,97185.0,44.2617,44.3691,44.2129,44.2129,97185.0
2024-12-12 10:40:00,45.29,45.33,45.14,45.15,69120.0,44.2032,44.2422,44.0568,44.0665,69120.0
2024-12-12 10:50:00,45.14,45.3,45.09,45.29,80536.0,44.0568,44.2129,44.008,44.2032,80536.0
2024-12-12 11:00:00,45.3,45.31,45.21,45.3,69465.0,44.2129,44.2227,44.1251,44.2129,69465.0
2024-12-12 11:10:00,45.3,45.34,45.19,45.23,53210.0,44.2129,44.252,44.1056,44.1446,53210.0
2024-12-12 11:20:00,45.24,45.3,45.21,45.29,47507.0,44.1544,44.2129,44.1251,44.2032,47507.0
2024-12-12 11:30:00,45.28,45.34,45.26,45.27,133776.0,44.1934,44.252,44.1739,44.1837,133776.0
2024-12-12 11:40:00,45.27,45.28,45.19,45.25,58445.0,44.1837,44.1934,44.1056,44.1641,58445.0
2024-12-12 11:50:00,45.25,45.31,45.25,45.31,49111.0,44.1641,44.2227,44.1641,44.2227,49111.0
2024-12-12 12:00:00,45.31,45.36,45.29,45.34,98300.0,44.2227,44.2715,44.2032,44.252,98300.0
2024-12-12 12:10:00,45.34,45.41,45.32,45.39,31721.0,44.252,44.3203,44.2325,44.3008,31721.0
2024-12-12 12:20:00,45.39,45.39,45.29,45.3,52716.0,44.3008,44.3008,44.2032,44.2129,52716.0
2024-12-12 12:30:00,45.3,45.34,45.29,45.34,84007.0,44.2129,44.252,44.2032,44.252,84007.0
2024-12-12 12:40:00,45.33,45.36,45.29,45.34,62787.0,44.2422,44.2715,44.2032,44.252,62787.0
2024-12-12 12:50:00,45.33,45.42,45.31,45.4,67189.0,44.2422,44.3301,44.2227,44.3105,67189.0
2024-12-12 13:00:00,45.39,45.41,45.34,45.41,50121.0,44.3008,44.3203,44.252,44.3203,50121.0
2024-12-12 13:10:00,45.41,45.42,45.35,45.4,117507.0,44.3203,44.3301,44.2617,44.3105,117507.0
2024-12-12 13:20:00,45.4,45.47,45.39,45.44,63184.0,44.3105,44.3789,44.3008,44.3496,63184.0
2024-12-12 13:30:00,45.45,45.48,45.38,45.43,53516.0,44.3593,44.3886,44.291,44.3398,53516.0
2024-12-12 13:40:00,45.43,45.51,45.43,45.44,41995.0,44.3398,44.4179,44.3398,44.3496,41995.0
2024-12-12 13:50:00,45.44,45.51,45.41,45.48,269714.0,44.3496,44.4179,44.3203,44.3886,269714.0
2024-12-12 14:00:00,45.48,45.65,45.47,45.54,96746.0,44.3886,44.5545,44.3789,44.4472,96746.0
2024-12-12 14:10:00,45.54,45.63,45.52,45.63,102677.0,44.4472,44.535,44.4277,44.535,102677.0
2024-12-12 14:20:00,45.63,45.68,45.56,45.56,326252.0,44.535,44.5838,44.4667,44.4667,326252.0
2024-12-12 14:30:00,45.55,45.64,45.53,45.64,88675.0,44.4569,44.5448,44.4374,44.5448,88675.0
2024-12-12 14:40:00,45.64,45.64,45.54,45.58,119468.0,44.5448,44.5448,44.4472,44.4862,119468.0
2024-12-12 14:50:00,45.58,45.66,45.54,45.65,65671.0,44.4862,44.5643,44.4472,44.5545,65671.0
2024-12-12 15:00:00,45.65,45.85,45.61,45.76,221754.0,44.5545,44.7497,44.5155,44.6619,221754.0
2024-12-12 15:10:00,45.76,45.77,45.7,45.75,94738.0,44.6619,44.6717,44.6033,44.6521,94738.0
2024-12-12 15:20:00,45.75,45.8,45.72,45.8,218023.0,44.6521,44.7009,44.6229,44.7009,218023.0
2024-12-12 15:30:00,45.8,45.83,45.78,45.8,160390.0,44.7009,44.7302,44.6814,44.7009,160390.0
2024-12-12 15:40:00,45.8,45.81,45.75,45.76,188367.0,44.7009,44.7107,44.6521,44.6619,188367.0
2024-12-12 15:50:00,45.76,45.77,45.66,45.73,1002727.0,44.6619,44.6717,44.5643,44.6326,1002727.0
2024-12-13 09:30:00,45.79,45.94,45.54,45.87,289827.0,44.6912,44.8376,44.4472,44.7693,289827.0
2024-12-13 09:40:00,45.87,45.87,45.58,45.7,205103.0,44.7693,44.7693,44.4862,44.6033,205103.0
2024-12-13 09:50:00,45.69,45.69,45.44,45.52,136162.0,44.5936,44.5936,44.3496,44.4277,136162.0
2024-12-13 10:00:00,45.52,45.66,45.42,45.65,111943.0,44.4277,44.5643,44.3301,44.5545,111943.0
2024-12-13 10:10:00,45.65,45.68,45.52,45.55,77435.0,44.5545,44.5838,44.4277,44.4569,77435.0
2024-12-13 10:20:00,45.55,45.79,45.54,45.76,105549.0,44.4569,44.6912,44.4472,44.6619,105549.0
2024-12-13 10:30:00,45.76,45.77,45.69,45.77,81735.0,44.6619,44.6717,44.5936,44.6717,81735.0
2024-12-13 10:40:00,45.76,45.77,45.49,45.55,138816.0,44.6619,44.6717,44.3984,44.4569,138816.0
2024-12-13 10:50:00,45.55,45.63,45.54,45.63,62503.0,44.4569,44.535,44.4472,44.535,62503.0
2024-12-13 11:00:00,45.64,45.65,45.49,45.65,58261.0,44.5448,44.5545,44.3984,44.5545,58261.0
2024-12-13 11:10:00,45.65,45.67,45.58,45.61,41800.0,44.5545,44.5741,44.4862,44.5155,41800.0
2024-12-13 11:20:00,45.61,45.76,45.6,45.73,46127.0,44.5155,44.6619,44.5057,44.6326,46127.0
2024-12-13 11:30:00,45.74,45.74,45.64,45.64,41530.0,44.6424,44.6424,44.5448,44.5448,41530.0
2024-12-13 11:40:00,45.65,45.68,45.58,45.6,37261.0,44.5545,44.5838,44.4862,44.5057,37261.0
2024-12-13 11:50:00,45.62,45.67,45.6,45.66,49681.0,44.5253,44.5741,44.5057,44.5643,49681.0
2024-12-13 12:00:00,45.66,45.66,45.51,45.54,155359.0,44.5643,44.5643,44.4179,44.4472,155359.0
2024-12-13 12:10:00,45.54,45.6,45.53,45.59,56421.0,44.4472,44.5057,44.4374,44.496,56421.0
2024-12-13 12:20:00,45.6,45.64,45.59,45.62,49720.0,44.5057,44.5448,44.496,44.5253,49720.0
2024-12-13 12:30:00,45.62,45.63,45.57,45.61,52315.0,44.5253,44.535,44.4765,44.5155,52315.0
2024-12-13 12:40:00,45.61,45.66,45.58,45.61,51091.0,44.5155,44.5643,44.4862,44.5155,51091.0
2024-12-13 12:50:00,45.61,45.7,45.6,45.66,53307.0,44.5155,44.6033,44.5057,44.5643,53307.0
2024-12-13 13:00:00,45.65,45.66,45.56,45.58,45345.0,44.5545,44.5643,44.4667,44.4862,45345.0
2024-12-13 13:10:00,45.58,45.65,45.55,45.64,44504.0,44.4862,44.5545,44.4569,44.5448,44504.0
2024-12-13 13:20:00,45.64,45.67,45.6,45.65,94946.0,44.5448,44.5741,44.5057,44.5545,94946.0
2024-12-13 13:30:00,45.66,45.81,45.65,45.73,166306.0,44.5643,44.7107,44.5545,44.6326,166306.0
2024-12-13 13:40:00,45.73,45.75,45.65,45.66,47056.0,44.6326,44.6521,44.5545,44.5643,47056.0
2024-12-13 13:50:00,45.66,45.67,45.62,45.63,43451.0,44.5643,44.5741,44.5253,44.535,43451.0
2024-12-13 14:00:00,45.63,45.71,45.62,45.7,61573.0,44.535,44.6131,44.5253,44.6033,61573.0
2024-12-13 14:10:00,45.71,45.71,45.64,45.66,40286.0,44.6131,44.6131,44.5448,44.5643,40286.0
2024-12-13 14:20:00,45.65,45.66,45.6,45.61,56408.0,44.5545,44.5643,44.5057,44.5155,56408.0
2024-12-13 14:30:00,45.6,45.68,45.6,45.66,49095.0,44.5057,44.5838,44.5057,44.5643,49095.0
2024-12-13 14:40:00,45.66,45.68,45.61,45.63,58129.0,44.5643,44.5838,44.5155,44.535,58129.0
2024-12-13 14:50:00,45.63,45.64,45.53,45.56,109970.0,44.535,44.5448,44.4374,44.4667,109970.0
2024-12-13 15:00:00,45.57,45.59,45.54,45.57,101148.0,44.4765,44.496,44.4472,44.4765,101148.0
2024-12-13 15:10:00,45.57,45.6,45.53,45.57,96414.0,44.4765,44.5057,44.4374,44.4765,96414.0
2024-12-13 15:20:00,45.58,45.63,45.54,45.55,127984.0,44.4862,44.535,44.4472,44.4569,127984.0
2024-12-13 15:30:00,45.54,45.58,45.52,45.57,83216.0,44.4472,44.4862,44.4277,44.4765,83216.0
2024-12-13 15:40:00,45.56,45.63,45.55,45.63,144603.0,44.4667,44.535,44.4569,44.535,144603.0
2024-12-13 15:50:00,45.63,45.78,45.52,45.78,941166.0,44.535,44.6814,44.4277,44.6814,941166.0
2024-12-16 09:30:00,45.84,45.89,45.47,45.62,281755.0,44.74,44.7888,44.3789,44.5253,281755.0
2024-12-16 09:40:00,45.59,45.81,45.57,45.78,84946.0,44.496,44.7107,44.4765,44.6814,84946.0
2024-12-16 09:50:00,45.79,45.8,45.58,45.67,81326.0,44.6912,44.7009,44.4862,44.5741,81326.0
2024-12-16 10:00:00,45.68,45.8,45.66,45.74,165468.0,44.5838,44.7009,44.5643,44.6424,165468.0
2024-12-16 10:10:00,45.73,45.75,45.44,45.47,147529.0,44.6326,44.6521,44.3496,44.3789,147529.0
2024-12-16 10:20:00,45.48,45.49,45.35,45.42,74169.0,44.3886,44.3984,44.2617,44.3301,74169.0
2024-12-16 10:30:00,45.42,45.48,45.37,45.38,78301.0,44.3301,44.3886,44.2813,44.291,78301.0
2024-12-16 10:40:00,45.39,45.52,45.38,45.48,144627.0,44.3008,44.4277,44.291,44.3886,144627.0
2024-12-16 10:50:00,45.48,45.57,45.46,45.48,99530.0,44.3886,44.4765,44.3691,44.3886,99530.0
2024-12-16 11:00:00,45.48,45.48,45.36,45.4,85047.0,44.3886,44.3886,44.2715,44.3105,85047.0
2024-12-16 11:10:00,45.4,45.45,45.34,45.4,98134.0,44.3105,44.3593,44.252,44.3105,98134.0
2024-12-16 11:20:00,45.4,45.41,45.29,45.33,90621.0,44.3105,44.3203,44.2032,44.2422,90621.0
2024-12-16 11:30:00,45.33,45.33,45.25,45.28,90546.0,44.2422,44.2422,44.1641,44.1934,90546.0
2024-12-16 11:40:00,45.28,45.41,45.26,45.38,105421.0,44.1934,44.3203,44.1739,44.291,105421.0
2024-12-16 11:50:00,45.38,45.39,45.3,45.34,124667.0,44.291,44.3008,44.2129,44.252,124667.0
2024-12-16 12:00:00,45.34,45.37,45.3,45.37,76482.0,44.252,44.2813,44.2129,44.2813,76482.0
2024-12-16 12:10:00,45.37,45.43,45.32,45.32,105980.0,44.2813,44.3398,44.2325,44.2325,105980.0
2024-12-16 12:20:00,45.32,45.39,45.32,45.35,64909.0,44.2325,44.3008,44.2325,44.2617,64909.0
2024-12-16 12:30:00,45.35,45.36,45.23,45.27,99307.0,44.2617,44.2715,44.1446,44.1837,99307.0
2024-12-16 12:40:00,45.27,45.33,45.26,45.28,75159.0,44.1837,44.2422,44.1739,44.1934,75159.0
2024-12-16 12:50:00,45.29,45.4,45.28,45.39,63536.0,44.2032,44.3105,44.1934,44.3008,63536.0
2024-12-16 13:00:00,45.39,45.42,45.37,45.41,98433.0,44.3008,44.3301,44.2813,44.3203,98433.0
2024-12-16 13:10:00,45.41,45.46,45.39,45.44,247599.0,44.3203,44.3691,44.3008,44.3496,247599.0
2024-12-16 13:20:00,45.44,45.44,45.37,45.38,99590.0,44.3496,44.3496,44.2813,44.291,99590.0
2024-12-16 13:30:00,45.38,45.42,45.35,45.42,322586.0,44.291,44.3301,44.2617,44.3301,322586.0
2024-12-16 13:40:00,45.43,45.47,45.41,45.41,95455.0,44.3398,44.3789,44.3203,44.3203,95455.0
2024-12-16 13:50:00,45.41,45.47,45.4,45.43,149866.0,44.3203,44.3789,44.3105,44.3398,149866.0
2024-12-16 14:00:00,45.43,45.43,45.28,45.37,193184.0,44.3398,44.3398,44.1934,44.2813,193184.0
2024-12-16 14:10:00,45.37,45.38,45.29,45.33,122839.0,44.2813,44.291,44.2032,44.2422,122839.0
2024-12-16 14:20:00,45.32,45.33,45.26,45.29,63590.0,44.2325,44.2422,44.1739,44.2032,63590.0
2024-12-16 14:30:00,45.29,45.33,45.27,45.33,62433.0,44.2032,44.2422,44.1837,44.2422,62433.0
2024-12-16 14:40:00,45.33,45.33,45.25,45.26,66485.0,44.2422,44.2422,44.1641,44.1739,66485.0
2024-12-16 14:50:00,45.26,45.38,45.25,45.38,86961.0,44.1739,44.291,44.1641,44.291,86961.0
2024-12-16 15:00:00,45.36,45.38,45.32,45.34,71494.0,44.2715,44.291,44.2325,44.252,71494.0
2024-12-16 15:10:00,45.34,45.38,45.25,45.32,593327.0,44.252,44.291,44.1641,44.2325,593327.0
2024-12-16 15:20:00,45.33,45.34,45.27,45.3,358522.0,44.2422,44.252,44.1837,44.2129,358522.0
2024-12-16 15:30:00,45.3,45.32,45.22,45.23,193218.0,44.2129,44.2325,44.1349,44.1446,193218.0
2024-12-16 15:40:00,45.23,45.29,45.21,45.23,463498.0,44.1446,44.2032,44.1251,44.1446,463498.0
2024-12-16 15:50:00,45.23,45.32,45.15,45.29,1859965.0,44.1446,44.2325,44.0665,44.2032,1859965.0
2024-12-17 09:30:00,44.94,45.28,44.8,45.17,231418.0,43.8616,44.1934,43.7249,44.0861,231418.0
2024-12-17 09:40:00,45.19,45.24,45.01,45.15,200877.0,44.1056,44.1544,43.9299,44.0665,200877.0
2024-12-17 09:50:00,45.15,45.45,45.15,45.43,144389.0,44.0665,44.3593,44.0665,44.3398,144389.0
2024-12-17 10:00:00,45.43,45.48,45.32,45.32,200274.0,44.3398,44.3886,44.2325,44.2325,200274.0
2024-12-17 10:10:00,45.33,45.42,45.31,45.35,107214.0,44.2422,44.3301,44.2227,44.2617,107214.0
2024-12-17 10:20:00,45.34,45.37,45.27,45.29,93479.0,44.252,44.2813,44.1837,44.2032,93479.0
2024-12-17 10:30:00,45.3,45.34,45.2,45.28,97633.0,44.2129,44.252,44.1153,44.1934,97633.0
2024-12-17 10:40:00,45.27,45.32,45.18,45.23,112701.0,44.1837,44.2325,44.0958,44.1446,112701.0
2024-12-17 10:50:00,45.24,45.25,45.1,45.18,99689.0,44.1544,44.1641,44.0177,44.0958,99689.0
2024-12-17 11:00:00,45.19,45.22,45.05,45.17,97484.0,44.1056,44.1349,43.9689,44.0861,97484.0
2024-12-17 11:10:00,45.16,45.18,45.08,45.11,85386.0,44.0763,44.0958,43.9982,44.0275,85386.0
2024-12-17 11:20:00,45.11,45.12,45.01,45.07,70843.0,44.0275,44.0373,43.9299,43.9885,70843.0
2024-12-17 11:30:00,45.06,45.16,45.05,45.12,67053.0,43.9787,44.0763,43.9689,44.0373,67053.0
2024-12-17 11:40:00,45.11,45.17,45.07,45.16,73229.0,44.0275,44.0861,43.9885,44.0763,73229.0
2024-12-17 11:50:00,45.17,45.24,45.16,45.23,63866.0,44.0861,44.1544,44.0763,44.1446,63866.0
2024-12-17 12:00:00,45.23,45.24,45.1,45.12,68519.0,44.1446,44.1544,44.0177,44.0373,68519.0
2024-12-17 12:10:00,45.12,45.16,45.08,45.12,66232.0,44.0373,44.0763,43.9982,44.0373,66232.0
2024-12-17 12:20:00,45.12,45.13,44.97,45.0,65607.0,44.0373,44.047,43.8909,43.9201,65607.0
2024-12-17 12:30:00,45.0,45.02,44.95,45.0,77669.0,43.9201,43.9397,43.8713,43.9201,77669.0
2024-12-17 12:40:00,45.02,45.04,44.97,45.02,53315.0,43.9397,43.9592,43.8909,43.9397,53315.0
2024-12-17 12:50:00,45.03,45.05,44.95,44.98,46732.0,43.9494,43.9689,43.8713,43.9006,46732.0
2024-12-17 13:00:00,44.98,45.02,44.94,44.95,37325.0,43.9006,43.9397,43.8616,43.8713,37325.0
2024-12-17 13:10:00,44.95,45.0,44.93,44.95,53981.0,43.8713,43.9201,43.8518,43.8713,53981.0
2024-12-17 13:20:00,44.95,44.97,44.89,44.91,59442.0,43.8713,43.8909,43.8128,43.8323,59442.0
2024-12-17 13:30:00,44.92,44.93,44.87,44.89,50222.0,43.8421,43.8518,43.7933,43.8128,50222.0
2024-12-17 13:40:00,44.89,44.9,44.83,44.89,61859.0,43.8128,43.8225,43.7542,43.8128,61859.0
2024-12-17 13:50:00,44.88,44.92,44.85,44.86,161343.0,43.803,43.8421,43.7737,43.7835,161343.0
2024-12-17 14:00:00,44.86,44.93,44.81,44.88,99226.0,43.7835,43.8518,43.7347,43.803,99226.0
2024-12-17 14:10:00,44.88,44.88,44.82,44.85,67561.0,43.803,43.803,43.7445,43.7737,67561.0
2024-12-17 14:20:00,44.85,44.86,44.77,44.78,68911.0,43.7737,43.7835,43.6957,43.7054,68911.0
2024-12-17 14:30:00,44.78,44.78,44.66,44.71,125827.0,43.7054,43.7054,43.5883,43.6371,125827.0
2024-12-17 14:40:00,44.72,44.81,44.69,44.76,99109.0,43.6469,43.7347,43.6176,43.6859,99109.0
2024-12-17 14:50:00,44.77,44.82,44.72,44.81,70466.0,43.6957,43.7445,43.6469,43.7347,70466.0
2024-12-17 15:00:00,44.81,44.83,44.76,44.82,71106.0,43.7347,43.7542,43.6859,43.7445,71106.0
2024-12-17 15:10:00,44.81,44.86,44.77,44.8,69931.0,43.7347,43.7835,43.6957,43.7249,69931.0
2024-12-17 15:20:00,44.8,44.83,44.76,44.8,120765.0,43.7249,43.7542,43.6859,43.7249,120765.0
2024-12-17 15:30:00,44.81,44.98,44.79,44.97,154327.0,43.7347,43.9006,43.7152,43.8909,154327.0
2024-12-17 15:40:00,44.97,45.06,44.96,45.05,199527.0,43.8909,43.9787,43.8811,43.9689,199527.0
2024-12-17 15:50:00,45.06,45.16,45.05,45.11,925035.0,43.9787,44.0763,43.9689,44.0275,925035.0
2024-12-18 09:30:00,45.24,45.24,45.03,45.09,181188.0,44.1544,44.1544,43.9494,44.008,181188.0
2024-12-18 09:40:00,45.08,45.33,44.99,45.32,300425.0,43.9982,44.2422,43.9104,44.2325,300425.0
2024-12-18 09:50:00,45.3,45.36,45.22,45.36,125746.0,44.2129,44.2715,44.1349,44.2715,125746.0
2024-12-18 10:00:00,45.36,45.44,45.27,45.32,185743.0,44.2715,44.3496,44.1837,44.2325,185743.0
2024-12-18 10:10:00,45.3,45.4,45.21,45.4,58929.0,44.2129,44.3105,44.1251,44.3105,58929.0
2024-12-18 10:20:00,45.4,45.43,45.33,45.34,34928.0,44.3105,44.3398,44.2422,44.252,34928.0
2024-12-18 10:30:00,45.34,45.4,45.32,45.33,227659.0,44.252,44.3105,44.2325,44.2422,227659.0
2024-12-18 10:40:00,45.32,45.34,45.27,45.3,116231.0,44.2325,44.252,44.1837,44.2129,116231.0
2024-12-18 10:50:00,45.3,45.33,45.26,45.31,48924.0,44.2129,44.2422,44.1739,44.2227,48924.0
2024-12-18 11:00:00,45.3,45.39,45.22,45.26,112058.0,44.2129,44.3008,44.1349,44.1739,112058.0
2024-12-18 11:10:00,45.25,45.26,45.18,45.2,81060.0,44.1641,44.1739,44.0958,44.1153,81060.0
2024-12-18 11:20:00,45.2,45.3,45.18,45.2,57450.0,44.1153,44.2129,44.0958,44.1153,57450.0
2024-12-18 11:30:00,45.2,45.24,45.16,45.24,237314.0,44.1153,44.1544,44.0763,44.1544,237314.0
2024-12-18 11:40:00,45.22,45.3,45.2,45.28,51333.0,44.1349,44.2129,44.1153,44.1934,51333.0
2024-12-18 11:50:00,45.3,45.31,45.25,45.27,49824.0,44.2129,44.2227,44.1641,44.1837,49824.0
2024-12-18 12:00:00,45.26,45.28,45.23,45.25,62358.0,44.1739,44.1934,44.1446,44.1641,62358.0
2024-12-18 12:10:00,45.24,45.3,45.21,45.3,34661.0,44.1544,44.2129,44.1251,44.2129,34661.0
2024-12-18 12:20:00,45.3,45.41,45.29,45.34,255677.0,44.2129,44.3203,44.2032,44.252,255677.0
2024-12-18 12:30:00,45.35,45.4,45.33,45.39,86104.0,44.2617,44.3105,44.2422,44.3008,86104.0
2024-12-18 12:40:00,45.38,45.4,45.27,45.28,146219.0,44.291,44.3105,44.1837,44.1934,146219.0
2024-12-18 12:50:00,45.28,45.31,45.24,45.29,62577.0,44.1934,44.2227,44.1544,44.2032,62577.0
2024-12-18 13:00:00,45.29,45.29,45.21,45.23,127153.0,44.2032,44.2032,44.1251,44.1446,127153.0
2024-12-18 13:10:00,45.23,45.31,45.19,45.25,33364.0,44.1446,44.2227,44.1056,44.1641,33364.0
2024-12-18 13:20:00,45.25,45.32,45.23,45.28,66405.0,44.1641,44.2325,44.1446,44.1934,66405.0
2024-12-18 13:30:00,45.27,45.37,45.25,45.32,135187.0,44.1837,44.2813,44.1641,44.2325,135187.0
2024-12-18 13:40:00,45.32,45.43,45.3,45.4,47349.0,44.2325,44.3398,44.2129,44.3105,47349.0
2024-12-18 13:50:00,45.39,45.41,45.33,45.33,33541.0,44.3008,44.3203,44.2422,44.2422,33541.0
2024-12-18 14:00:00,45.33,45.33,44.77,44.79,78174.0,44.2422,44.2422,43.6957,43.7152,78174.0
2024-12-18 14:10:00,44.81,44.84,44.48,44.63,104589.0,43.7347,43.764,43.4126,43.559,104589.0
2024-12-18 14:20:00,44.64,44.69,44.52,44.52,89907.0,43.5688,43.6176,43.4517,43.4517,89907.0
2024-12-18 14:30:00,44.52,44.73,44.48,44.53,125510.0,43.4517,43.6566,43.4126,43.4614,125510.0
2024-12-18 14:40:00,44.51,44.66,44.27,44.36,170379.0,43.4419,43.5883,43.2077,43.2955,170379.0
2024-12-18 14:50:00,44.37,44.41,43.98,44.05,142589.0,43.3053,43.3443,42.9246,42.9929,142589.0
2024-12-18 15:00:00,44.05,44.16,43.96,44.1,171934.0,42.9929,43.1003,42.9051,43.0417,171934.0
2024-12-18 15:10:00,44.1,44.11,43.8,43.8,126211.0,43.0417,43.0515,42.7489,42.7489,126211.0
2024-12-18 15:20:00,43.81,44.04,43.8,43.84,163466.0,42.7587,42.9832,42.7489,42.788,163466.0
2024-12-18 15:30:00,43.85,43.89,43.5,43.52,175603.0,42.7977,42.8368,42.4561,42.4757,175603.0
2024-12-18 15:40:00,43.51,43.52,43.12,43.43,352129.0,42.4659,42.4757,42.0853,42.3878,352129.0
2024-12-18 15:50:00,43.43,43.5,43.07,43.1,807354.0,42.3878,42.4561,42.0365,42.0657,807354.0
2024-12-19 09:30:00,43.6,43.75,43.45,43.64,197764.0,42.5537,42.7001,42.4073,42.5928,197764.0
2024-12-19 09:40:00,43.65,43.86,43.43,43.48,156659.0,42.6025,42.8075,42.3878,42.4366,156659.0
2024-12-19 09:50:00,43.5,43.52,43.33,43.49,105989.0,42.4561,42.4757,42.2902,42.4464,105989.0
2024-12-19 10:00:00,43.48,43.52,43.01,43.14,127110.0,42.4366,42.4757,41.9779,42.1048,127110.0
2024-12-19 10:10:00,43.12,43.28,42.95,42.97,204935.0,42.0853,42.2414,41.9193,41.9389,204935.0
2024-12-19 10:20:00,42.96,43.01,42.73,42.9,161908.0,41.9291,41.9779,41.7046,41.8705,161908.0
2024-12-19 10:30:00,42.88,42.99,42.82,42.83,137912.0,41.851,41.9584,41.7925,41.8022,137912.0
2024-12-19 10:40:00,42.84,43.2,42.82,43.2,98150.0,41.812,42.1633,41.7925,42.1633,98150.0
2024-12-19 10:50:00,43.2,43.24,43.05,43.12,78809.0,42.1633,42.2024,42.0169,42.0853,78809.0
2024-12-19 11:00:00,43.1,43.11,42.92,43.0,87736.0,42.0657,42.0755,41.8901,41.9681,87736.0
2024-12-19 11:10:00,43.01,43.12,42.96,43.07,63946.0,41.9779,42.0853,41.9291,42.0365,63946.0
2024-12-19 11:20:00,43.06,43.19,43.02,43.18,67401.0,42.0267,42.1536,41.9877,42.1438,67401.0
2024-12-19 11:30:00,43.17,43.21,43.04,43.11,79894.0,42.1341,42.1731,42.0072,42.0755,79894.0
2024-12-19 11:40:00,43.1,43.23,43.01,43.19,59566.0,42.0657,42.1926,41.9779,42.1536,59566.0
2024-12-19 11:50:00,43.18,43.18,43.02,43.05,58433.0,42.1438,42.1438,41.9877,42.0169,58433.0
2024-12-19 12:00:00,43.04,43.06,42.99,43.01,89025.0,42.0072,42.0267,41.9584,41.9779,89025.0
2024-12-19 12:10:00,43.01,43.03,42.94,42.95,79294.0,41.9779,41.9974,41.9096,41.9193,79294.0
2024-12-19 12:20:00,42.95,42.95,42.84,42.92,51608.0,41.9193,41.9193,41.812,41.8901,51608.0
2024-12-19 12:30:00,42.91,42.96,42.81,42.91,101082.0,41.8803,41.9291,41.7827,41.8803,101082.0
2024-12-19 12:40:00,42.9,42.94,42.75,42.76,64297.0,41.8705,41.9096,41.7241,41.7339,64297.0
2024-12-19 12:50:00,42.76,42.81,42.7,42.77,66666.0,41.7339,41.7827,41.6753,41.7437,66666.0
2024-12-19 13:00:00,42.77,42.77,42.51,42.62,86372.0,41.7437,41.7437,41.4899,41.5973,86372.0
2024-12-19 13:10:00,42.62,42.71,42.58,42.68,90738.0,41.5973,41.6851,41.5582,41.6558,90738.0
2024-12-19 13:20:00,42.67,42.76,42.58,42.75,89782.0,41.6461,41.7339,41.5582,41.7241,89782.0
2024-12-19 13:30:00,42.74,42.79,42.65,42.73,50200.0,41.7144,41.7632,41.6265,41.7046,50200.0
2024-12-19 13:40:00,42.74,42.81,42.73,42.77,61260.0,41.7144,41.7827,41.7046,41.7437,61260.0
2024-12-19 13:50:00,42.78,42.8,42.67,42.8,64001.0,41.7534,41.7729,41.6461,41.7729,64001.0
2024-12-19 14:00:00,42.79,42.81,42.54,42.55,51560.0,41.7632,41.7827,41.5192,41.5289,51560.0
2024-12-19 14:10:00,42.53,42.58,42.46,42.57,66267.0,41.5094,41.5582,41.4411,41.5485,66267.0
2024-12-19 14:20:00,42.58,42.59,42.47,42.5,45439.0,41.5582,41.568,41.4509,41.4801,45439.0
2024-12-19 14:30:00,42.51,42.57,42.48,42.55,53217.0,41.4899,41.5485,41.4606,41.5289,53217.0
2024-12-19 14:40:00,42.55,42.57,42.48,42.5,78104.0,41.5289,41.5485,41.4606,41.4801,78104.0
2024-12-19 14:50:00,42.5,42.58,42.45,42.46,78410.0,41.4801,41.5582,41.4313,41.4411,78410.0
2024-12-19 15:00:00,42.46,42.52,42.4,42.48,90586.0,41.4411,41.4997,41.3825,41.4606,90586.0
2024-12-19 15:10:00,42.47,42.67,42.39,42.64,113298.0,41.4509,41.6461,41.3728,41.6168,113298.0
2024-12-19 15:20:00,42.63,42.73,42.6,42.66,138336.0,41.607,41.7046,41.5777,41.6363,138336.0
2024-12-19 15:30:00,42.66,42.67,42.46,42.66,136587.0,41.6363,41.6461,41.4411,41.6363,136587.0
2024-12-19 15:40:00,42.65,42.75,42.61,42.74,209424.0,41.6265,41.7241,41.5875,41.7144,209424.0
2024-12-19 15:50:00,42.73,42.74,42.52,42.55,616288.0,41.7046,41.7144,41.4997,41.5289,616288.0
2024-12-20 09:30:00,42.31,42.79,42.28,42.79,1052183.0,41.2947,41.7632,41.2654,41.7632,1052183.0
2024-12-20 09:40:00,42.78,42.83,42.66,42.8,194918.0,41.7534,41.8022,41.6363,41.7729,194918.0
2024-12-20 09:50:00,42.81,43.02,42.74,42.94,86334.0,41.7827,41.9877,41.7144,41.9096,86334.0
2024-12-20 10:00:00,42.95,43.03,42.73,42.77,218594.0,41.9193,41.9974,41.7046,41.7437,218594.0
2024-12-20 10:10:00,42.75,42.97,42.7,42.86,75361.0,41.7241,41.9389,41.6753,41.8315,75361.0
2024-12-20 10:20:00,42.85,42.99,42.8,42.97,54616.0,41.8217,41.9584,41.7729,41.9389,54616.0
2024-12-20 10:30:00,42.97,43.22,42.96,43.17,109289.0,41.9389,42.1829,41.9291,42.1341,109289.0
2024-12-20 10:40:00,43.17,43.26,43.13,43.15,100998.0,42.1341,42.2219,42.095,42.1145,100998.0
2024-12-20 10:50:00,43.16,43.29,43.13,43.18,62496.0,42.1243,42.2512,42.095,42.1438,62496.0
2024-12-20 11:00:00,43.18,43.4,43.18,43.34,58180.0,42.1438,42.3585,42.1438,42.3,58180.0
2024-12-20 11:10:00,43.34,43.4,43.27,43.31,64150.0,42.3,42.3585,42.2317,42.2707,64150.0
2024-12-20 11:20:00,43.32,43.42,43.31,43.38,71326.0,42.2805,42.3781,42.2707,42.339,71326.0
2024-12-20 11:30:00,43.38,43.58,43.36,43.58,59275.0,42.339,42.5342,42.3195,42.5342,59275.0
2024-12-20 11:40:00,43.57,43.68,43.54,43.59,53761.0,42.5245,42.6318,42.4952,42.544,53761.0
2024-12-20 11:50:00,43.59,43.6,43.46,43.53,65933.0,42.544,42.5537,42.4171,42.4854,65933.0
2024-12-20 12:00:00,43.54,43.6,43.46,43.49,71865.0,42.4952,42.5537,42.4171,42.4464,71865.0
2024-12-20 12:10:00,43.5,43.55,43.45,43.52,63321.0,42.4561,42.5049,42.4073,42.4757,63321.0
2024-12-20 12:20:00,43.52,43.61,43.49,43.59,43082.0,42.4757,42.5635,42.4464,42.544,43082.0
2024-12-20 12:30:00,43.59,43.59,43.45,43.58,56338.0,42.544,42.544,42.4073,42.5342,56338.0
2024-12-20 12:40:00,43.58,43.6,43.5,43.59,37610.0,42.5342,42.5537,42.4561,42.544,37610.0
2024-12-20 12:50:00,43.59,43.61,43.55,43.56,42950.0,42.544,42.5635,42.5049,42.5147,42950.0
2024-12-20 13:00:00,43.57,43.57,43.43,43.46,64841.0,42.5245,42.5245,42.3878,42.4171,64841.0
2024-12-20 13:10:00,43.47,43.48,43.33,43.37,130909.0,42.4269,42.4366,42.2902,42.3293,130909.0
2024-12-20 13:20:00,43.37,43.37,43.25,43.29,46964.0,42.3293,42.3293,42.2121,42.2512,46964.0
2024-12-20 13:30:00,43.28,43.36,43.27,43.28,61388.0,42.2414,42.3195,42.2317,42.2414,61388.0
2024-12-20 13:40:00,43.27,43.33,43.25,43.26,59742.0,42.2317,42.2902,42.2121,42.2219,59742.0
2024-12-20 13:50:00,43.26,43.42,43.23,43.28,53513.0,42.2219,42.3781,42.1926,42.2414,53513.0
2024-12-20 14:00:00,43.29,43.33,43.21,43.32,71446.0,42.2512,42.2902,42.1731,42.2805,71446.0
2024-12-20 14:10:00,43.33,43.35,43.28,43.3,61732.0,42.2902,42.3097,42.2414,42.2609,61732.0
2024-12-20 14:20:00,43.3,43.46,43.3,43.39,109604.0,42.2609,42.4171,42.2609,42.3488,109604.0
2024-12-20 14:30:00,43.39,43.5,43.37,43.45,105240.0,42.3488,42.4561,42.3293,42.4073,105240.0
2024-12-20 14:40:00,43.45,43.45,43.38,43.38,63225.0,42.4073,42.4073,42.339,42.339,63225.0
2024-12-20 14:50:00,43.38,43.42,43.33,43.39,122794.0,42.339,42.3781,42.2902,42.3488,122794.0
2024-12-20 15:00:00,43.39,43.43,43.32,43.32,141687.0,42.3488,42.3878,42.2805,42.2805,141687.0
2024-12-20 15:10:00,43.32,43.35,43.28,43.3,89852.0,42.2805,42.3097,42.2414,42.2609,89852.0
2024-12-20 15:20:00,43.3,43.36,43.22,43.32,114696.0,42.2609,42.3195,42.1829,42.2805,114696.0
2024-12-20 15:30:00,43.32,43.47,43.17,43.41,129357.0,42.2805,42.4269,42.1341,42.3683,129357.0
2024-12-20 15:40:00,43.4,43.49,43.37,43.39,193574.0,42.3585,42.4464,42.3293,42.3488,193574.0
2024-12-20 15:50:00,43.37,43.37,43.21,43.32,554377.0,42.3293,42.3293,42.1731,42.2805,554377.0
2024-12-23 09:30:00,43.0,43.31,42.91,43.01,117408.0,41.9681,42.2707,41.8803,41.9779,117408.0
2024-12-23 09:40:00,43.01,43.24,42.97,43.13,51345.0,41.9779,42.2024,41.9389,42.095,51345.0
2024-12-23 09:50:00,43.11,43.23,43.1,43.17,57635.0,42.0755,42.1926,42.0657,42.1341,57635.0
2024-12-23 10:00:00,43.15,43.19,43.05,43.12,44300.0,42.1145,42.1536,42.0169,42.0853,44300.0
2024-12-23 10:10:00,43.13,43.17,43.04,43.11,42639.0,42.095,42.1341,42.0072,42.0755,42639.0
2024-12-23 10:20:00,43.1,43.23,43.06,43.22,43200.0,42.0657,42.1926,42.0267,42.1829,43200.0
2024-12-23 10:30:00,43.23,43.25,43.15,43.22,35453.0,42.1926,42.2121,42.1145,42.1829,35453.0
2024-12-23 10:40:00,43.21,43.21,43.04,43.07,49293.0,42.1731,42.1731,42.0072,42.0365,49293.0
2024-12-23 10:50:00,43.07,43.15,42.99,43.11,37322.0,42.0365,42.1145,41.9584,42.0755,37322.0
2024-12-23 11:00:00,43.1,43.22,43.08,43.13,69153.0,42.0657,42.1829,42.0462,42.095,69153.0
2024-12-23 11:10:00,43.15,43.22,43.12,43.19,24869.0,42.1145,42.1829,42.0853,42.1536,24869.0
2024-12-23 11:20:00,43.18,43.26,43.17,43.25,34099.0,42.1438,42.2219,42.1341,42.2121,34099.0
2024-12-23 11:30:00,43.26,43.35,43.23,43.32,33694.0,42.2219,42.3097,42.1926,42.2805,33694.0
2024-12-23 11:40:00,43.32,43.45,43.32,43.41,46871.0,42.2805,42.4073,42.2805,42.3683,46871.0
2024-12-23 11:50:00,43.41,43.49,43.41,43.48,33966.0,42.3683,42.4464,42.3683,42.4366,33966.0
2024-12-23 12:00:00,43.51,43.54,43.43,43.49,23317.0,42.4659,42.4952,42.3878,42.4464,23317.0
2024-12-23 12:10:00,43.5,43.51,43.4,43.45,44647.0,42.4561,42.4659,42.3585,42.4073,44647.0
2024-12-23 12:20:00,43.46,43.52,43.44,43.49,36337.0,42.4171,42.4757,42.3976,42.4464,36337.0
2024-12-23 12:30:00,43.49,43.51,43.4,43.45,37326.0,42.4464,42.4659,42.3585,42.4073,37326.0
2024-12-23 12:40:00,43.44,43.44,43.36,43.43,24200.0,42.3976,42.3976,42.3195,42.3878,24200.0
2024-12-23 12:50:00,43.43,43.52,43.39,43.46,44628.0,42.3878,42.4757,42.3488,42.4171,44628.0
2024-12-23 13:00:00,43.46,43.56,43.44,43.48,38231.0,42.4171,42.5147,42.3976,42.4366,38231.0
2024-12-23 13:10:00,43.49,43.54,43.46,43.51,25842.0,42.4464,42.4952,42.4171,42.4659,25842.0
2024-12-23 13:20:00,43.5,43.5,43.4,43.45,64903.0,42.4561,42.4561,42.3585,42.4073,64903.0
2024-12-23 13:30:00,43.45,43.47,43.42,43.45,30327.0,42.4073,42.4269,42.3781,42.4073,30327.0
2024-12-23 13:40:00,43.45,43.45,43.34,43.37,55093.0,42.4073,42.4073,42.3,42.3293,55093.0
2024-12-23 13:50:00,43.36,43.41,43.35,43.37,40010.0,42.3195,42.3683,42.3097,42.3293,40010.0
2024-12-23 14:00:00,43.37,43.39,43.34,43.38,37595.0,42.3293,42.3488,42.3,42.339,37595.0
2024-12-23 14:10:00,43.38,43.39,43.34,43.36,31392.0,42.339,42.3488,42.3,42.3195,31392.0
2024-12-23 14:20:00,43.37,43.42,43.34,43.41,52208.0,42.3293,42.3781,42.3,42.3683,52208.0
2024-12-23 14:30:00,43.42,43.46,43.37,43.37,41985.0,42.3781,42.4171,42.3293,42.3293,41985.0
2024-12-23 14:40:00,43.38,43.41,43.35,43.37,56623.0,42.339,42.3683,42.3097,42.3293,56623.0
2024-12-23 14:50:00,43.36,43.42,43.33,43.37,55523.0,42.3195,42.3781,42.2902,42.3293,55523.0
2024-12-23 15:00:00,43.36,43.41,43.34,43.38,53933.0,42.3195,42.3683,42.3,42.339,53933.0
2024-12-23 15:10:00,43.38,43.38,43.3,43.32,89114.0,42.339,42.339,42.2609,42.2805,89114.0
2024-12-23 15:20:00,43.33,43.4,43.3,43.39,87749.0,42.2902,42.3585,42.2609,42.3488,87749.0
2024-12-23 15:30:00,43.39,43.47,43.38,43.46,85620.0,42.3488,42.4269,42.339,42.4171,85620.0
2024-12-23 15:40:00,43.46,43.51,43.41,43.41,99737.0,42.4171,42.4659,42.3683,42.3683,99737.0
2024-12-23 15:50:00,43.42,43.56,43.41,43.54,449739.0,42.3781,42.5147,42.3683,42.4952,449739.0
2024-12-24 09:30:00,43.54,43.69,43.38,43.62,66708.0,42.4952,42.6416,42.339,42.5733,66708.0
2024-12-24 09:40:00,43.64,43.69,43.47,43.58,56218.0,42.5928,42.6416,42.4269,42.5342,56218.0
2024-12-24 09:50:00,43.57,43.62,43.52,43.58,32702.0,42.5245,42.5733,42.4757,42.5342,32702.0
2024-12-24 10:00:00,43.56,43.59,43.47,43.48,43207.0,42.5147,42.544,42.4269,42.4366,43207.0
2024-12-24 10:10:00,43.48,43.62,43.48,43.62,30825.0,42.4366,42.5733,42.4366,42.5733,30825.0
2024-12-24 10:20:00,43.62,43.67,43.57,43.62,39283.0,42.5733,42.6221,42.5245,42.5733,39283.0
2024-12-24 10:30:00,43.61,43.68,43.56,43.59,33164.0,42.5635,42.6318,42.5147,42.544,33164.0
2024-12-24 10:40:00,43.58,43.64,43.56,43.63,41325.0,42.5342,42.5928,42.5147,42.583,41325.0
2024-12-24 10:50:00,43.63,43.68,43.61,43.68,38256.0,42.583,42.6318,42.5635,42.6318,38256.0
2024-12-24 11:00:00,43.69,43.69,43.61,43.65,31341.0,42.6416,42.6416,42.5635,42.6025,31341.0
2024-12-24 11:10:00,43.66,43.66,43.53,43.56,31124.0,42.6123,42.6123,42.4854,42.5147,31124.0
2024-12-24 11:20:00,43.57,43.67,43.56,43.59,59065.0,42.5245,42.6221,42.5147,42.544,59065.0
2024-12-24 11:30:00,43.59,43.67,43.58,43.67,36092.0,42.544,42.6221,42.5342,42.6221,36092.0
2024-12-24 11:40:00,43.66,43.69,43.62,43.69,25206.0,42.6123,42.6416,42.5733,42.6416,25206.0
2024-12-24 11:50:00,43.69,43.69,43.6,43.62,34055.0,42.6416,42.6416,42.5537,42.5733,34055.0
2024-12-24 12:00:00,43.61,43.7,43.6,43.69,24730.0,42.5635,42.6513,42.5537,42.6416,24730.0
2024-12-24 12:10:00,43.69,43.76,43.68,43.75,59897.0,42.6416,42.7099,42.6318,42.7001,59897.0
2024-12-24 12:20:00,43.75,43.83,43.74,43.82,48103.0,42.7001,42.7782,42.6904,42.7685,48103.0
2024-12-24 12:30:00,43.82,43.82,43.69,43.81,37690.0,42.7685,42.7685,42.6416,42.7587,37690.0
2024-12-24 12:40:00,43.82,43.85,43.8,43.83,41481.0,42.7685,42.7977,42.7489,42.7782,41481.0
2024-12-24 12:50:00,43.84,43.98,43.83,43.95,212820.0,42.788,42.9246,42.7782,42.8953,212820.0
2024-12-26 09:30:00,43.67,43.74,43.55,43.56,108284.0,42.6221,42.6904,42.5049,42.5147,108284.0
2024-12-26 09:40:00,43.57,43.78,43.57,43.78,39087.0,42.5245,42.7294,42.5245,42.7294,39087.0
2024-12-26 09:50:00,43.77,43.78,43.59,43.68,53538.0,42.7197,42.7294,42.544,42.6318,53538.0
2024-12-26 10:00:00,43.69,43.7,43.55,43.55,46877.0,42.6416,42.6513,42.5049,42.5049,46877.0
2024-12-26 10:10:00,43.55,43.66,43.55,43.63,34577.0,42.5049,42.6123,42.5049,42.583,34577.0
2024-12-26 10:20:00,43.64,43.73,43.63,43.68,107595.0,42.5928,42.6806,42.583,42.6318,107595.0
2024-12-26 10:30:00,43.67,43.73,43.58,43.59,24529.0,42.6221,42.6806,42.5342,42.544,24529.0
2024-12-26 10:40:00,43.6,43.67,43.54,43.66,38963.0,42.5537,42.6221,42.4952,42.6123,38963.0
2024-12-26 10:50:00,43.67,43.72,43.66,43.72,40974.0,42.6221,42.6709,42.6123,42.6709,40974.0
2024-12-26 11:00:00,43.71,43.76,43.69,43.74,41741.0,42.6611,42.7099,42.6416,42.6904,41741.0
2024-12-26 11:10:00,43.74,43.82,43.74,43.8,80869.0,42.6904,42.7685,42.6904,42.7489,80869.0
2024-12-26 11:20:00,43.8,43.85,43.74,43.84,51197.0,42.7489,42.7977,42.6904,42.788,51197.0
2024-12-26 11:30:00,43.84,43.86,43.8,43.82,50492.0,42.788,42.8075,42.7489,42.7685,50492.0
2024-12-26 11:40:00,43.82,43.85,43.81,43.82,27402.0,42.7685,42.7977,42.7587,42.7685,27402.0
2024-12-26 11:50:00,43.82,43.87,43.82,43.84,55333.0,42.7685,42.8173,42.7685,42.788,55333.0
2024-12-26 12:00:00,43.83,43.84,43.8,43.83,46743.0,42.7782,42.788,42.7489,42.7782,46743.0
2024-12-26 12:10:00,43.84,43.86,43.81,43.81,30967.0,42.788,42.8075,42.7587,42.7587,30967.0
2024-12-26 12:20:00,43.82,43.82,43.76,43.76,19898.0,42.7685,42.7685,42.7099,42.7099,19898.0
2024-12-26 12:30:00,43.76,43.82,43.74,43.79,16983.0,42.7099,42.7685,42.6904,42.7392,16983.0
2024-12-26 12:40:00,43.8,43.85,43.78,43.81,37700.0,42.7489,42.7977,42.7294,42.7587,37700.0
2024-12-26 12:50:00,43.82,43.85,43.78,43.83,22620.0,42.7685,42.7977,42.7294,42.7782,22620.0
2024-12-26 13:00:00,43.82,43.9,43.82,43.89,14146.0,42.7685,42.8465,42.7685,42.8368,14146.0
2024-12-26 13:10:00,43.9,43.92,43.85,43.91,20961.0,42.8465,42.8661,42.7977,42.8563,20961.0
2024-12-26 13:20:00,43.91,43.94,43.88,43.91,16753.0,42.8563,42.8856,42.827,42.8563,16753.0
2024-12-26 13:30:00,43.91,43.92,43.86,43.89,15077.0,42.8563,42.8661,42.8075,42.8368,15077.0
2024-12-26 13:40:00,43.88,43.89,43.83,43.85,25618.0,42.827,42.8368,42.7782,42.7977,25618.0
2024-12-26 13:50:00,43.84,43.91,43.84,43.89,40584.0,42.788,42.8563,42.788,42.8368,40584.0
2024-12-26 14:00:00,43.89,43.9,43.84,43.87,39894.0,42.8368,42.8465,42.788,42.8173,39894.0
2024-12-26 14:10:00,43.86,43.9,43.86,43.87,22261.0,42.8075,42.8465,42.8075,42.8173,22261.0
2024-12-26 14:20:00,43.87,43.89,43.84,43.85,18097.0,42.8173,42.8368,42.788,42.7977,18097.0
2024-12-26 14:30:00,43.86,43.88,43.83,43.88,23376.0,42.8075,42.827,42.7782,42.827,23376.0
2024-12-26 14:40:00,43.87,43.9,43.86,43.87,20964.0,42.8173,42.8465,42.8075,42.8173,20964.0
2024-12-26 14:50:00,43.86,43.89,43.86,43.88,19610.0,42.8075,42.8368,42.8075,42.827,19610.0
2024-12-26 15:00:00,43.87,43.9,43.83,43.89,21451.0,42.8173,42.8465,42.7782,42.8368,21451.0
2024-12-26 15:10:00,43.88,43.89,43.81,43.83,29590.0,42.827,42.8368,42.7587,42.7782,29590.0
2024-12-26 15:20:00,43.84,43.88,43.83,43.88,35518.0,42.788,42.827,42.7782,42.827,35518.0
2024-12-26 15:30:00,43.87,43.9,43.83,43.9,43429.0,42.8173,42.8465,42.7782,42.8465,43429.0
2024-12-26 15:40:00,43.9,44.0,43.89,43.98,72037.0,42.8465,42.9441,42.8368,42.9246,72037.0
2024-12-26 15:50:00,43.99,44.07,43.96,44.01,276504.0,42.9344,43.0125,42.9051,42.9539,276504.0
2024-12-27 09:30:00,43.69,43.98,43.66,43.96,74963.0,42.6416,42.9246,42.6123,42.9051,74963.0
2024-12-27 09:40:00,43.96,44.27,43.96,44.27,46911.0,42.9051,43.2077,42.9051,43.2077,46911.0
2024-12-27 09:50:00,44.25,44.3,44.15,44.15,26474.0,43.1881,43.2369,43.0905,43.0905,26474.0
2024-12-27 10:00:00,44.17,44.19,43.95,44.02,40073.0,43.1101,43.1296,42.8953,42.9637,40073.0
2024-12-27 10:10:00,44.01,44.01,43.74,43.76,82838.0,42.9539,42.9539,42.6904,42.7099,82838.0
2024-12-27 10:20:00,43.77,43.91,43.73,43.74,41939.0,42.7197,42.8563,42.6806,42.6904,41939.0
2024-12-27 10:30:00,43.73,43.8,43.68,43.77,36959.0,42.6806,42.7489,42.6318,42.7197,36959.0
2024-12-27 10:40:00,43.77,43.95,43.75,43.95,47359.0,42.7197,42.8953,42.7001,42.8953,47359.0
2024-12-27 10:50:00,43.95,43.97,43.85,43.88,36327.0,42.8953,42.9149,42.7977,42.827,36327.0
2024-12-27 11:00:00,43.87,43.87,43.75,43.79,45289.0,42.8173,42.8173,42.7001,42.7392,45289.0
2024-12-27 11:10:00,43.78,43.81,43.7,43.72,32144.0,42.7294,42.7587,42.6513,42.6709,32144.0
2024-12-27 11:20:00,43.72,43.85,43.7,43.85,45267.0,42.6709,42.7977,42.6513,42.7977,45267.0
2024-12-27 11:30:00,43.84,43.86,43.79,43.84,24319.0,42.788,42.8075,42.7392,42.788,24319.0
2024-12-27 11:40:00,43.84,43.85,43.67,43.69,29361.0,42.788,42.7977,42.6221,42.6416,29361.0
2024-12-27 11:50:00,43.68,43.68,43.57,43.57,47992.0,42.6318,42.6318,42.5245,42.5245,47992.0
2024-12-27 12:00:00,43.57,43.6,43.47,43.55,106839.0,42.5245,42.5537,42.4269,42.5049,106839.0
2024-12-27 12:10:00,43.56,43.57,43.5,43.51,30289.0,42.5147,42.5245,42.4561,42.4659,30289.0
2024-12-27 12:20:00,43.52,43.58,43.47,43.55,46803.0,42.4757,42.5342,42.4269,42.5049,46803.0
2024-12-27 12:30:00,43.57,43.61,43.46,43.48,38314.0,42.5245,42.5635,42.4171,42.4366,38314.0
2024-12-27 12:40:00,43.48,43.53,43.47,43.48,43936.0,42.4366,42.4854,42.4269,42.4366,43936.0
2024-12-27 12:50:00,43.49,43.56,43.47,43.54,23664.0,42.4464,42.5147,42.4269,42.4952,23664.0
2024-12-27 13:00:00,43.54,43.62,43.52,43.56,37674.0,42.4952,42.5733,42.4757,42.5147,37674.0
2024-12-27 13:10:00,43.56,43.61,43.56,43.59,27183.0,42.5147,42.5635,42.5147,42.544,27183.0
2024-12-27 13:20:00,43.59,43.61,43.55,43.6,58652.0,42.544,42.5635,42.5049,42.5537,58652.0
2024-12-27 13:30:00,43.6,43.65,43.56,43.63,22582.0,42.5537,42.6025,42.5147,42.583,22582.0
2024-12-27 13:40:00,43.64,43.65,43.59,43.64,38293.0,42.5928,42.6025,42.544,42.5928,38293.0
2024-12-27 13:50:00,43.64,43.67,43.61,43.65,36069.0,42.5928,42.6221,42.5635,42.6025,36069.0
2024-12-27 14:00:00,43.64,43.71,43.63,43.7,30862.0,42.5928,42.6611,42.583,42.6513,30862.0
2024-12-27 14:10:00,43.7,43.76,43.69,43.75,28212.0,42.6513,42.7099,42.6416,42.7001,28212.0
2024-12-27 14:20:00,43.77,43.77,43.69,43.72,24917.0,42.7197,42.7197,42.6416,42.6709,24917.0
2024-12-27 14:30:00,43.72,43.73,43.66,43.72,50820.0,42.6709,42.6806,42.6123,42.6709,50820.0
2024-12-27 14:40:00,43.73,43.86,43.72,43.86,58150.0,42.6806,42.8075,42.6709,42.8075,58150.0
2024-12-27 14:50:00,43.85,43.86,43.79,43.82,30070.0,42.7977,42.8075,42.7392,42.7685,30070.0
2024-12-27 15:00:00,43.82,43.82,43.68,43.74,33170.0,42.7685,42.7685,42.6318,42.6904,33170.0
2024-12-27 15:10:00,43.73,43.74,43.62,43.65,34780.0,42.6806,42.6904,42.5733,42.6025,34780.0
2024-12-27 15:20:00,43.66,43.66,43.59,43.62,28385.0,42.6123,42.6123,42.544,42.5733,28385.0
2024-12-27 15:30:00,43.62,43.64,43.53,43.55,33894.0,42.5733,42.5928,42.4854,42.5049,33894.0
2024-12-27 15:40:00,43.54,43.61,43.48,43.61,75717.0,42.4952,42.5635,42.4366,42.5635,75717.0
2024-12-27 15:50:00,43.61,43.75,43.61,43.67,343847.0,42.5635,42.7001,42.5635,42.6221,343847.0
2024-12-30 09:30:00,43.31,43.36,43.02,43.1,116945.0,42.2707,42.3195,41.9877,42.0657,116945.0
2024-12-30 09:40:00,43.08,43.1,42.96,42.96,36938.0,42.0462,42.0657,41.9291,41.9291,36938.0
2024-12-30 09:50:00,42.96,43.02,42.9,42.95,43954.0,41.9291,41.9877,41.8705,41.9193,43954.0
2024-12-30 10:00:00,42.95,43.1,42.89,43.07,50432.0,41.9193,42.0657,41.8608,42.0365,50432.0
2024-12-30 10:10:00,43.04,43.05,42.91,42.96,33325.0,42.0072,42.0169,41.8803,41.9291,33325.0
2024-12-30 10:20:00,42.96,43.1,42.92,43.03,37898.0,41.9291,42.0657,41.8901,41.9974,37898.0
2024-12-30 10:30:00,43.02,43.13,43.0,43.11,58166.0,41.9877,42.095,41.9681,42.0755,58166.0
2024-12-30 10:40:00,43.12,43.16,43.01,43.04,50653.0,42.0853,42.1243,41.9779,42.0072,50653.0
2024-12-30 10:50:00,43.05,43.27,43.05,43.26,31341.0,42.0169,42.2317,42.0169,42.2219,31341.0
2024-12-30 11:00:00,43.26,43.41,43.2,43.4,40817.0,42.2219,42.3683,42.1633,42.3585,40817.0
2024-12-30 11:10:00,43.42,43.42,43.33,43.34,40009.0,42.3781,42.3781,42.2902,42.3,40009.0
2024-12-30 11:20:00,43.34,43.41,43.33,43.37,60340.0,42.3,42.3683,42.2902,42.3293,60340.0
2024-12-30 11:30:00,43.38,43.47,43.37,43.44,35935.0,42.339,42.4269,42.3293,42.3976,35935.0
2024-12-30 11:40:00,43.45,43.52,43.35,43.35,43268.0,42.4073,42.4757,42.3097,42.3097,43268.0
2024-12-30 11:50:00,43.35,43.49,43.35,43.47,33494.0,42.3097,42.4464,42.3097,42.4269,33494.0
2024-12-30 12:00:00,43.46,43.52,43.44,43.46,30269.0,42.4171,42.4757,42.3976,42.4171,30269.0
2024-12-30 12:10:00,43.47,43.51,43.43,43.45,27459.0,42.4269,42.4659,42.3878,42.4073,27459.0
2024-12-30 12:20:00,43.45,43.47,43.4,43.44,42007.0,42.4073,42.4269,42.3585,42.3976,42007.0
2024-12-30 12:30:00,43.43,43.45,43.41,43.41,22256.0,42.3878,42.4073,42.3683,42.3683,22256.0
2024-12-30 12:40:00,43.41,43.51,43.37,43.51,38990.0,42.3683,42.4659,42.3293,42.4659,38990.0
2024-12-30 12:50:00,43.52,43.53,43.35,43.47,34970.0,42.4757,42.4854,42.3097,42.4269,34970.0
2024-12-30 13:00:00,43.47,43.54,43.41,43.54,22448.0,42.4269,42.4952,42.3683,42.4952,22448.0
2024-12-30 13:10:00,43.53,43.61,43.53,43.54,18242.0,42.4854,42.5635,42.4854,42.4952,18242.0
2024-12-30 13:20:00,43.54,43.56,43.46,43.49,37104.0,42.4952,42.5147,42.4171,42.4464,37104.0
2024-12-30 13:30:00,43.48,43.55,43.46,43.51,36115.0,42.4366,42.5049,42.4171,42.4659,36115.0
2024-12-30 13:40:00,43.51,43.57,43.51,43.55,25619.0,42.4659,42.5245,42.4659,42.5049,25619.0
2024-12-30 13:50:00,43.56,43.61,43.55,43.57,24803.0,42.5147,42.5635,42.5049,42.5245,24803.0
2024-12-30 14:00:00,43.56,43.6,43.48,43.55,33356.0,42.5147,42.5537,42.4366,42.5049,33356.0
2024-12-30 14:10:00,43.57,43.58,43.5,43.52,43472.0,42.5245,42.5342,42.4561,42.4757,43472.0
2024-12-30 14:20:00,43.52,43.6,43.46,43.55,47228.0,42.4757,42.5537,42.4171,42.5049,47228.0
2024-12-30 14:30:00,43.55,43.61,43.54,43.57,44503.0,42.5049,42.5635,42.4952,42.5245,44503.0
2024-12-30 14:40:00,43.56,43.58,43.53,43.55,46725.0,42.5147,42.5342,42.4854,42.5049,46725.0
2024-12-30 14:50:00,43.54,43.57,43.52,43.53,46749.0,42.4952,42.5245,42.4757,42.4854,46749.0
2024-12-30 15:00:00,43.54,43.55,43.49,43.52,50983.0,42.4952,42.5049,42.4464,42.4757,50983.0
2024-12-30 15:10:00,43.52,43.62,43.49,43.61,47445.0,42.4757,42.5733,42.4464,42.5635,47445.0
2024-12-30 15:20:00,43.61,43.62,43.5,43.52,49678.0,42.5635,42.5733,42.4561,42.4757,49678.0
2024-12-30 15:30:00,43.51,43.52,43.44,43.49,58870.0,42.4659,42.4757,42.3976,42.4464,58870.0
2024-12-30 15:40:00,43.48,43.64,43.48,43.61,81699.0,42.4366,42.5928,42.4366,42.5635,81699.0
2024-12-30 15:50:00,43.61,43.64,43.36,43.37,305999.0,42.5635,42.5928,42.3195,42.3293,305999.0
2024-12-31 09:30:00,43.6,43.72,43.51,43.64,85041.0,42.5537,42.6709,42.4659,42.5928,85041.0
2024-12-31 09:40:00,43.61,43.73,43.53,43.7,182818.0,42.5635,42.6806,42.4854,42.6513,182818.0
2024-12-31 09:50:00,43.69,43.74,43.6,43.73,35181.0,42.6416,42.6904,42.5537,42.6806,35181.0
2024-12-31 10:00:00,43.72,43.8,43.64,43.64,23674.0,42.6709,42.7489,42.5928,42.5928,23674.0
2024-12-31 10:10:00,43.65,43.76,43.59,43.73,38932.0,42.6025,42.7099,42.544,42.6806,38932.0
2024-12-31 10:20:00,43.73,43.8,43.66,43.69,41631.0,42.6806,42.7489,42.6123,42.6416,41631.0
2024-12-31 10:30:00,43.68,43.69,43.54,43.62,34456.0,42.6318,42.6416,42.4952,42.5733,34456.0
2024-12-31 10:40:00,43.61,43.61,43.5,43.56,31288.0,42.5635,42.5635,42.4561,42.5147,31288.0
2024-12-31 10:50:00,43.57,43.6,43.45,43.47,129650.0,42.5245,42.5537,42.4073,42.4269,129650.0
2024-12-31 11:00:00,43.47,43.53,43.42,43.5,52152.0,42.4269,42.4854,42.3781,42.4561,52152.0
2024-12-31 11:10:00,43.5,43.57,43.46,43.48,44873.0,42.4561,42.5245,42.4171,42.4366,44873.0
2024-12-31 11:20:00,43.48,43.52,43.44,43.48,34152.0,42.4366,42.4757,42.3976,42.4366,34152.0
2024-12-31 11:30:00,43.48,43.51,43.44,43.48,40315.0,42.4366,42.4659,42.3976,42.4366,40315.0
2024-12-31 11:40:00,43.47,43.56,43.46,43.5,41398.0,42.4269,42.5147,42.4171,42.4561,41398.0
2024-12-31 11:50:00,43.49,43.51,43.4,43.43,31868.0,42.4464,42.4659,42.3585,42.3878,31868.0
2024-12-31 12:00:00,43.43,43.44,43.35,43.4,34718.0,42.3878,42.3976,42.3097,42.3585,34718.0
2024-12-31 12:10:00,43.4,43.41,43.3,43.33,40740.0,42.3585,42.3683,42.2609,42.2902,40740.0
2024-12-31 12:20:00,43.33,43.34,43.27,43.3,25657.0,42.2902,42.3,42.2317,42.2609,25657.0
2024-12-31 12:30:00,43.28,43.3,43.24,43.26,30990.0,42.2414,42.2609,42.2024,42.2219,30990.0
2024-12-31 12:40:00,43.26,43.38,43.25,43.36,31264.0,42.2219,42.339,42.2121,42.3195,31264.0
2024-12-31 12:50:00,43.36,43.51,43.34,43.51,45857.0,42.3195,42.4659,42.3,42.4659,45857.0
2024-12-31 13:00:00,43.5,43.53,43.45,43.52,58010.0,42.4561,42.4854,42.4073,42.4757,58010.0
2024-12-31 13:10:00,43.51,43.53,43.43,43.45,34694.0,42.4659,42.4854,42.3878,42.4073,34694.0
2024-12-31 13:20:00,43.42,43.43,43.28,43.29,40024.0,42.3781,42.3878,42.2414,42.2512,40024.0
2024-12-31 13:30:00,43.28,43.4,43.28,43.38,34091.0,42.2414,42.3585,42.2414,42.339,34091.0
2024-12-31 13:40:00,43.39,43.48,43.39,43.46,23817.0,42.3488,42.4366,42.3488,42.4171,23817.0
2024-12-31 13:50:00,43.46,43.5,43.39,43.4,29944.0,42.4171,42.4561,42.3488,42.3585,29944.0
2024-12-31 14:00:00,43.4,43.4,43.3,43.37,30610.0,42.3585,42.3585,42.2609,42.3293,30610.0
2024-12-31 14:10:00,43.38,43.44,43.32,43.33,39029.0,42.339,42.3976,42.2805,42.2902,39029.0
2024-12-31 14:20:00,43.33,43.4,43.29,43.34,40594.0,42.2902,42.3585,42.2512,42.3,40594.0
2024-12-31 14:30:00,43.34,43.36,43.28,43.36,48679.0,42.3,42.3195,42.2414,42.3195,48679.0
2024-12-31 14:40:00,43.35,43.35,43.26,43.27,39243.0,42.3097,42.3097,42.2219,42.2317,39243.0
2024-12-31 14:50:00,43.27,43.43,43.26,43.43,30084.0,42.2317,42.3878,42.2219,42.3878,30084.0
2024-12-31 15:00:00,43.42,43.47,43.39,43.46,47775.0,42.3781,42.4269,42.3488,42.4171,47775.0
2024-12-31 15:10:00,43.45,43.45,43.32,43.41,42575.0,42.4073,42.4073,42.2805,42.3683,42575.0
2024-12-31 15:20:00,43.41,43.48,43.38,43.46,46558.0,42.3683,42.4366,42.339,42.4171,46558.0
2024-12-31 15:30:00,43.46,43.47,43.37,43.39,56182.0,42.4171,42.4269,42.3293,42.3488,56182.0
2024-12-31 15:40:00,43.38,43.48,43.32,43.48,122827.0,42.339,42.4366,42.2805,42.4366,122827.0
2024-12-31 15:50:00,43.47,43.5,43.33,43.39,507465.0,42.4269,42.4561,42.2902,42.3488,507465.0
2025-01-02 09:30:00,43.74,44.0,43.61,43.83,219921.0,42.6904,42.9441,42.5635,42.7782,219921.0
2025-01-02 09:40:00,43.82,43.96,43.78,43.96,162435.0,42.7685,42.9051,42.7294,42.9051,162435.0
2025-01-02 09:50:00,43.97,44.08,43.9,44.01,131063.0,42.9149,43.0222,42.8465,42.9539,131063.0
2025-01-02 10:00:00,44.02,44.03,43.79,43.79,128196.0,42.9637,42.9734,42.7392,42.7392,128196.0
2025-01-02 10:10:00,43.8,43.83,43.69,43.69,99949.0,42.7489,42.7782,42.6416,42.6416,99949.0
2025-01-02 10:20:00,43.69,43.71,43.5,43.55,74001.0,42.6416,42.6611,42.4561,42.5049,74001.0
2025-01-02 10:30:00,43.54,43.63,43.46,43.55,86717.0,42.4952,42.583,42.4171,42.5049,86717.0
2025-01-02 10:40:00,43.56,43.61,43.45,43.59,78390.0,42.5147,42.5635,42.4073,42.544,78390.0
2025-01-02 10:50:00,43.6,43.66,43.54,43.6,67770.0,42.5537,42.6123,42.4952,42.5537,67770.0
2025-01-02 11:00:00,43.61,43.62,43.4,43.5,47794.0,42.5635,42.5733,42.3585,42.4561,47794.0
2025-01-02 11:10:00,43.5,43.65,43.46,43.65,57647.0,42.4561,42.6025,42.4171,42.6025,57647.0
2025-01-02 11:20:00,43.64,43.68,43.54,43.65,91803.0,42.5928,42.6318,42.4952,42.6025,91803.0
2025-01-02 11:30:00,43.65,43.74,43.6,43.71,57891.0,42.6025,42.6904,42.5537,42.6611,57891.0
2025-01-02 11:40:00,43.72,43.75,43.57,43.6,89522.0,42.6709,42.7001,42.5245,42.5537,89522.0
2025-01-02 11:50:00,43.6,43.63,43.49,43.51,53774.0,42.5537,42.583,42.4464,42.4659,53774.0
2025-01-02 12:00:00,43.51,43.55,43.46,43.5,63564.0,42.4659,42.5049,42.4171,42.4561,63564.0
2025-01-02 12:10:00,43.51,43.66,43.51,43.6,49181.0,42.4659,42.6123,42.4659,42.5537,49181.0
2025-01-02 12:20:00,43.6,43.61,43.38,43.41,58457.0,42.5537,42.5635,42.339,42.3683,58457.0
2025-01-02 12:30:00,43.4,43.4,43.17,43.19,85133.0,42.3585,42.3585,42.1341,42.1536,85133.0
2025-01-02 12:40:00,43.2,43.29,43.14,43.25,61417.0,42.1633,42.2512,42.1048,42.2121,61417.0
2025-01-02 12:50:00,43.23,43.39,43.21,43.37,48507.0,42.1926,42.3488,42.1731,42.3293,48507.0
2025-01-02 13:00:00,43.36,43.41,43.26,43.35,52760.0,42.3195,42.3683,42.2219,42.3097,52760.0
2025-01-02 13:10:00,43.34,43.35,43.24,43.31,54960.0,42.3,42.3097,42.2024,42.2707,54960.0
2025-01-02 13:20:00,43.3,43.36,43.25,43.32,54402.0,42.2609,42.3195,42.2121,42.2805,54402.0
2025-01-02 13:30:00,43.31,43.31,43.16,43.23,76959.0,42.2707,42.2707,42.1243,42.1926,76959.0
2025-01-02 13:40:00,43.23,43.31,43.17,43.21,63609.0,42.1926,42.2707,42.1341,42.1731,63609.0
2025-01-02 13:50:00,43.22,43.28,43.16,43.27,49072.0,42.1829,42.2414,42.1243,42.2317,49072.0
2025-01-02 14:00:00,43.27,43.39,43.24,43.33,49640.0,42.2317,42.3488,42.2024,42.2902,49640.0
2025-01-02 14:10:00,43.32,43.35,43.27,43.3,58569.0,42.2805,42.3097,42.2317,42.2609,58569.0
2025-01-02 14:20:00,43.3,43.41,43.29,43.4,56156.0,42.2609,42.3683,42.2512,42.3585,56156.0
2025-01-02 14:30:00,43.38,43.39,43.27,43.33,52062.0,42.339,42.3488,42.2317,42.2902,52062.0
2025-01-02 14:40:00,43.33,43.41,43.3,43.38,57660.0,42.2902,42.3683,42.2609,42.339,57660.0
2025-01-02 14:50:00,43.37,43.43,43.28,43.28,53004.0,42.3293,42.3878,42.2414,42.2414,53004.0
2025-01-02 15:00:00,43.3,43.45,43.3,43.4,83307.0,42.2609,42.4073,42.2609,42.3585,83307.0
2025-01-02 15:10:00,43.41,43.47,43.38,43.44,74091.0,42.3683,42.4269,42.339,42.3976,74091.0
2025-01-02 15:20:00,43.44,43.5,43.41,43.44,60529.0,42.3976,42.4561,42.3683,42.3976,60529.0
2025-01-02 15:30:00,43.44,43.52,43.37,43.42,99630.0,42.3976,42.4757,42.3293,42.3781,99630.0
2025-01-02 15:40:00,43.42,43.49,43.4,43.43,132407.0,42.3781,42.4464,42.3585,42.3878,132407.0
2025-01-02 15:50:00,43.43,43.48,43.25,43.35,326071.0,42.3878,42.4366,42.2121,42.3097,326071.0
2025-01-03 09:30:00,43.57,43.73,43.5,43.71,142715.0,42.5245,42.6806,42.4561,42.6611,142715.0
2025-01-03 09:40:00,43.71,43.78,43.32,43.35,137231.0,42.6611,42.7294,42.2805,42.3097,137231.0
2025-01-03 09:50:00,43.34,43.35,43.06,43.12,82069.0,42.3,42.3097,42.0267,42.0853,82069.0
2025-01-03 10:00:00,43.12,43.41,43.08,43.4,144900.0,42.0853,42.3683,42.0462,42.3585,144900.0
2025-01-03 10:10:00,43.41,43.49,43.36,43.4,81838.0,42.3683,42.4464,42.3195,42.3585,81838.0
2025-01-03 10:20:00,43.41,43.55,43.3,43.55,67785.0,42.3683,42.5049,42.2609,42.5049,67785.0
2025-01-03 10:30:00,43.55,43.63,43.47,43.58,75840.0,42.5049,42.583,42.4269,42.5342,75840.0
2025-01-03 10:40:00,43.59,43.61,43.5,43.61,64253.0,42.544,42.5635,42.4561,42.5635,64253.0
2025-01-03 10:50:00,43.6,43.62,43.52,43.61,66646.0,42.5537,42.5733,42.4757,42.5635,66646.0
2025-01-03 11:00:00,43.61,43.67,43.56,43.59,69553.0,42.5635,42.6221,42.5147,42.544,69553.0
2025-01-03 11:10:00,43.59,43.62,43.56,43.6,50170.0,42.544,42.5733,42.5147,42.5537,50170.0
2025-01-03 11:20:00,43.62,43.66,43.53,43.64,45076.0,42.5733,42.6123,42.4854,42.5928,45076.0
2025-01-03 11:30:00,43.64,43.72,43.61,43.7,57181.0,42.5928,42.6709,42.5635,42.6513,57181.0
2025-01-03 11:40:00,43.7,43.72,43.67,43.71,76044.0,42.6513,42.6709,42.6221,42.6611,76044.0
2025-01-03 11:50:00,43.71,43.74,43.63,43.68,55463.0,42.6611,42.6904,42.583,42.6318,55463.0
2025-01-03 12:00:00,43.68,43.8,43.66,43.76,76796.0,42.6318,42.7489,42.6123,42.7099,76796.0
2025-01-03 12:10:00,43.75,43.78,43.73,43.73,52152.0,42.7001,42.7294,42.6806,42.6806,52152.0
2025-01-03 12:20:00,43.73,43.74,43.65,43.69,61111.0,42.6806,42.6904,42.6025,42.6416,61111.0
2025-01-03 12:30:00,43.7,43.8,43.7,43.75,47970.0,42.6513,42.7489,42.6513,42.7001,47970.0
2025-01-03 12:40:00,43.75,43.77,43.65,43.74,44084.0,42.7001,42.7197,42.6025,42.6904,44084.0
2025-01-03 12:50:00,43.75,43.76,43.71,43.73,41367.0,42.7001,42.7099,42.6611,42.6806,41367.0
2025-01-03 13:00:00,43.73,43.75,43.69,43.75,46290.0,42.6806,42.7001,42.6416,42.7001,46290.0
2025-01-03 13:10:00,43.75,43.77,43.73,43.75,52581.0,42.7001,42.7197,42.6806,42.7001,52581.0
2025-01-03 13:20:00,43.76,43.85,43.75,43.84,48644.0,42.7099,42.7977,42.7001,42.788,48644.0
2025-01-03 13:30:00,43.84,43.85,43.8,43.81,44091.0,42.788,42.7977,42.7489,42.7587,44091.0
2025-01-03 13:40:00,43.82,43.82,43.76,43.82,53491.0,42.7685,42.7685,42.7099,42.7685,53491.0
2025-01-03 13:50:00,43.82,43.82,43.75,43.79,85468.0,42.7685,42.7685,42.7001,42.7392,85468.0
2025-01-03 14:00:00,43.78,43.86,43.77,43.86,52118.0,42.7294,42.8075,42.7197,42.8075,52118.0
2025-01-03 14:10:00,43.86,43.89,43.85,43.89,52858.0,42.8075,42.8368,42.7977,42.8368,52858.0
2025-01-03 14:20:00,43.89,43.89,43.82,43.83,61790.0,42.8368,42.8368,42.7685,42.7782,61790.0
2025-01-03 14:30:00,43.83,43.95,43.82,43.94,46259.0,42.7782,42.8953,42.7685,42.8856,46259.0
2025-01-03 14:40:00,43.95,43.97,43.9,43.94,54852.0,42.8953,42.9149,42.8465,42.8856,54852.0
2025-01-03 14:50:00,43.94,43.96,43.89,43.9,52916.0,42.8856,42.9051,42.8368,42.8465,52916.0
2025-01-03 15:00:00,43.9,43.96,43.85,43.9,81179.0,42.8465,42.9051,42.7977,42.8465,81179.0
2025-01-03 15:10:00,43.9,43.99,43.89,43.98,55474.0,42.8465,42.9344,42.8368,42.9246,55474.0
2025-01-03 15:20:00,43.98,44.07,43.97,44.07,87452.0,42.9246,43.0125,42.9149,43.0125,87452.0
2025-01-03 15:30:00,44.05,44.11,44.0,44.09,84876.0,42.9929,43.0515,42.9441,43.032,84876.0
2025-01-03 15:40:00,44.09,44.14,44.05,44.1,153268.0,43.032,43.0808,42.9929,43.0417,153268.0
2025-01-03 15:50:00,44.09,44.13,44.04,44.11,443287.0,43.032,43.071,42.9832,43.0515,443287.0
2025-01-06 09:30:00,44.6,44.67,44.3,44.3,228554.0,43.5297,43.5981,43.2369,43.2369,228554.0
2025-01-06 09:40:00,44.28,44.53,44.26,44.5,127181.0,43.2174,43.4614,43.1979,43.4321,127181.0
2025-01-06 09:50:00,44.5,44.6,44.43,44.59,135198.0,43.4321,43.5297,43.3638,43.52,135198.0
2025-01-06 10:00:00,44.61,44.76,44.59,44.75,104887.0,43.5395,43.6859,43.52,43.6761,104887.0
2025-01-06 10:10:00,44.75,44.76,44.49,44.49,127011.0,43.6761,43.6859,43.4224,43.4224,127011.0
2025-01-06 10:20:00,44.49,44.65,44.47,44.62,87237.0,43.4224,43.5785,43.4029,43.5493,87237.0
2025-01-06 10:30:00,44.63,44.69,44.48,44.53,76449.0,43.559,43.6176,43.4126,43.4614,76449.0
2025-01-06 10:40:00,44.53,44.53,44.41,44.47,81074.0,43.4614,43.4614,43.3443,43.4029,81074.0
2025-01-06 10:50:00,44.47,44.51,44.42,44.45,67226.0,43.4029,43.4419,43.3541,43.3833,67226.0
2025-01-06 11:00:00,44.46,44.51,44.4,44.51,53102.0,43.3931,43.4419,43.3345,43.4419,53102.0
2025-01-06 11:10:00,44.51,44.74,44.5,44.73,91041.0,43.4419,43.6664,43.4321,43.6566,91041.0
2025-01-06 11:20:00,44.73,44.87,44.72,44.8,66628.0,43.6566,43.7933,43.6469,43.7249,66628.0
2025-01-06 11:30:00,44.82,45.03,44.81,45.01,79290.0,43.7445,43.9494,43.7347,43.9299,79290.0
2025-01-06 11:40:00,45.02,45.05,44.86,44.87,90864.0,43.9397,43.9689,43.7835,43.7933,90864.0
2025-01-06 11:50:00,44.86,44.95,44.85,44.94,59157.0,43.7835,43.8713,43.7737,43.8616,59157.0
2025-01-06 12:00:00,44.93,44.95,44.83,44.93,139239.0,43.8518,43.8713,43.7542,43.8518,139239.0
2025-01-06 12:10:00,44.93,44.94,44.82,44.84,169682.0,43.8518,43.8616,43.7445,43.764,169682.0
2025-01-06 12:20:00,44.84,44.85,44.74,44.76,85501.0,43.764,43.7737,43.6664,43.6859,85501.0
2025-01-06 12:30:00,44.76,44.76,44.67,44.69,56754.0,43.6859,43.6859,43.5981,43.6176,56754.0
2025-01-06 12:40:00,44.69,44.7,44.64,44.65,62399.0,43.6176,43.6273,43.5688,43.5785,62399.0
2025-01-06 12:50:00,44.65,44.72,44.61,44.71,58048.0,43.5785,43.6469,43.5395,43.6371,58048.0
2025-01-06 13:00:00,44.71,44.71,44.55,44.58,60861.0,43.6371,43.6371,43.4809,43.5102,60861.0
2025-01-06 13:10:00,44.55,44.62,44.53,44.62,48535.0,43.4809,43.5493,43.4614,43.5493,48535.0
2025-01-06 13:20:00,44.61,44.63,44.54,44.55,158770.0,43.5395,43.559,43.4712,43.4809,158770.0
2025-01-06 13:30:00,44.55,44.55,44.45,44.52,119591.0,43.4809,43.4809,43.3833,43.4517,119591.0
2025-01-06 13:40:00,44.51,44.51,44.43,44.45,93242.0,43.4419,43.4419,43.3638,43.3833,93242.0
2025-01-06 13:50:00,44.46,44.52,44.43,44.44,54646.0,43.3931,43.4517,43.3638,43.3736,54646.0
2025-01-06 14:00:00,44.44,44.44,44.34,44.42,66760.0,43.3736,43.3736,43.276,43.3541,66760.0
2025-01-06 14:10:00,44.41,44.46,44.39,44.41,63467.0,43.3443,43.3931,43.3248,43.3443,63467.0
2025-01-06 14:20:00,44.41,44.42,44.36,44.37,85082.0,43.3443,43.3541,43.2955,43.3053,85082.0
2025-01-06 14:30:00,44.36,44.39,44.3,44.33,62240.0,43.2955,43.3248,43.2369,43.2662,62240.0
2025-01-06 14:40:00,44.33,44.33,44.26,44.3,71738.0,43.2662,43.2662,43.1979,43.2369,71738.0
2025-01-06 14:50:00,44.3,44.3,44.22,44.22,75195.0,43.2369,43.2369,43.1589,43.1589,75195.0
2025-01-06 15:00:00,44.21,44.23,44.09,44.14,74517.0,43.1491,43.1686,43.032,43.0808,74517.0
2025-01-06 15:10:00,44.14,44.15,44.04,44.09,109434.0,43.0808,43.0905,42.9832,43.032,109434.0
2025-01-06 15:20:00,44.09,44.18,44.01,44.15,90249.0,43.032,43.1198,42.9539,43.0905,90249.0
2025-01-06 15:30:00,44.15,44.23,44.14,44.21,159187.0,43.0905,43.1686,43.0808,43.1491,159187.0
2025-01-06 15:40:00,44.21,44.21,44.06,44.09,244462.0,43.1491,43.1491,43.0027,43.032,244462.0
2025-01-06 15:50:00,44.08,44.16,44.02,44.11,628069.0,43.0222,43.1003,42.9637,43.0515,628069.0
2025-01-07 09:30:00,44.65,44.75,44.42,44.51,259486.0,43.5785,43.6761,43.3541,43.4419,259486.0
2025-01-07 09:40:00,44.52,44.54,44.24,44.25,111223.0,43.4517,43.4712,43.1784,43.1881,111223.0
2025-01-07 09:50:00,44.25,44.46,44.24,44.41,98112.0,43.1881,43.3931,43.1784,43.3443,98112.0
2025-01-07 10:00:00,44.4,44.4,43.95,43.97,128288.0,43.3345,43.3345,42.8953,42.9149,128288.0
2025-01-07 10:10:00,43.97,44.05,43.82,44.05,127471.0,42.9149,42.9929,42.7685,42.9929,127471.0
2025-01-07 10:20:00,44.07,44.45,44.07,44.4,118860.0,43.0125,43.3833,43.0125,43.3345,118860.0
2025-01-07 10:30:00,44.4,44.43,44.12,44.15,99288.0,43.3345,43.3638,43.0613,43.0905,99288.0
2025-01-07 10:40:00,44.15,44.2,44.09,44.17,71161.0,43.0905,43.1393,43.032,43.1101,71161.0
2025-01-07 10:50:00,44.16,44.39,44.16,44.39,61212.0,43.1003,43.3248,43.1003,43.3248,61212.0
2025-01-07 11:00:00,44.4,44.52,44.38,44.46,88068.0,43.3345,43.4517,43.315,43.3931,88068.0
2025-01-07 11:10:00,44.46,44.47,44.26,44.32,95009.0,43.3931,43.4029,43.1979,43.2565,95009.0
2025-01-07 11:20:00,44.32,44.44,44.3,44.38,125443.0,43.2565,43.3736,43.2369,43.315,125443.0
2025-01-07 11:30:00,44.37,44.38,44.21,44.37,75779.0,43.3053,43.315,43.1491,43.3053,75779.0
2025-01-07 11:40:00,44.37,44.41,44.27,44.3,60635.0,43.3053,43.3443,43.2077,43.2369,60635.0
2025-01-07 11:50:00,44.3,44.3,44.14,44.16,82508.0,43.2369,43.2369,43.0808,43.1003,82508.0
2025-01-07 12:00:00,44.16,44.23,44.09,44.13,97014.0,43.1003,43.1686,43.032,43.071,97014.0
2025-01-07 12:10:00,44.12,44.22,44.09,44.2,85238.0,43.0613,43.1589,43.032,43.1393,85238.0
2025-01-07 12:20:00,44.21,44.22,44.08,44.11,103534.0,43.1491,43.1589,43.0222,43.0515,103534.0
2025-01-07 12:30:00,44.11,44.23,44.07,44.11,55165.0,43.0515,43.1686,43.0125,43.0515,55165.0
2025-01-07 12:40:00,44.09,44.12,44.02,44.05,86059.0,43.032,43.0613,42.9637,42.9929,86059.0
2025-01-07 12:50:00,44.06,44.14,44.05,44.12,71475.0,43.0027,43.0808,42.9929,43.0613,71475.0
2025-01-07 13:00:00,44.12,44.27,44.11,44.23,73398.0,43.0613,43.2077,43.0515,43.1686,73398.0
2025-01-07 13:10:00,44.23,44.28,44.21,44.24,63575.0,43.1686,43.2174,43.1491,43.1784,63575.0
2025-01-07 13:20:00,44.24,44.25,44.18,44.19,69365.0,43.1784,43.1881,43.1198,43.1296,69365.0
2025-01-07 13:30:00,44.19,44.2,44.13,44.2,86486.0,43.1296,43.1393,43.071,43.1393,86486.0
2025-01-07 13:40:00,44.2,44.2,44.09,44.15,66199.0,43.1393,43.1393,43.032,43.0905,66199.0
2025-01-07 13:50:00,44.14,44.16,44.12,44.12,57460.0,43.0808,43.1003,43.0613,43.0613,57460.0
2025-01-07 14:00:00,44.12,44.15,44.06,44.07,65533.0,43.0613,43.0905,43.0027,43.0125,65533.0
2025-01-07 14:10:00,44.08,44.13,44.03,44.08,82490.0,43.0222,43.071,42.9734,43.0222,82490.0
2025-01-07 14:20:00,44.08,44.13,44.06,44.12,65928.0,43.0222,43.071,43.0027,43.0613,65928.0
2025-01-07 14:30:00,44.11,44.13,44.06,44.08,74203.0,43.0515,43.071,43.0027,43.0222,74203.0
2025-01-07 14:40:00,44.08,44.15,44.06,44.08,91569.0,43.0222,43.0905,43.0027,43.0222,91569.0
2025-01-07 14:50:00,44.08,44.1,44.02,44.03,127611.0,43.0222,43.0417,42.9637,42.9734,127611.0
2025-01-07 15:00:00,44.03,44.03,43.86,43.88,108319.0,42.9734,42.9734,42.8075,42.827,108319.0
2025-01-07 15:10:00,43.88,43.9,43.82,43.84,134170.0,42.827,42.8465,42.7685,42.788,134170.0
2025-01-07 15:20:00,43.84,43.84,43.73,43.79,123890.0,42.788,42.788,42.6806,42.7392,123890.0
2025-01-07 15:30:00,43.79,43.85,43.75,43.81,197929.0,42.7392,42.7977,42.7001,42.7587,197929.0
2025-01-07 15:40:00,43.81,43.93,43.8,43.87,375430.0,42.7587,42.8758,42.7489,42.8173,375430.0
2025-01-07 15:50:00,43.87,43.99,43.85,43.96,634404.0,42.8173,42.9344,42.7977,42.9051,634404.0
2025-01-08 09:30:00,43.96,44.1,43.81,44.01,263437.0,42.9051,43.0417,42.7587,42.9539,263437.0
2025-01-08 09:40:00,44.01,44.03,43.76,43.9,138673.0,42.9539,42.9734,42.7099,42.8465,138673.0
2025-01-08 09:50:00,43.91,43.92,43.58,43.6,178678.0,42.8563,42.8661,42.5342,42.5537,178678.0
2025-01-08 10:00:00,43.58,43.86,43.57,43.73,112474.0,42.5342,42.8075,42.5245,42.6806,112474.0
2025-01-08 10:10:00,43.74,43.77,43.49,43.52,79324.0,42.6904,42.7197,42.4464,42.4757,79324.0
2025-01-08 10:20:00,43.53,43.56,43.44,43.45,83404.0,42.4854,42.5147,42.3976,42.4073,83404.0
2025-01-08 10:30:00,43.45,43.65,43.44,43.57,95335.0,42.4073,42.6025,42.3976,42.5245,95335.0
2025-01-08 10:40:00,43.58,43.69,43.56,43.67,75045.0,42.5342,42.6416,42.5147,42.6221,75045.0
2025-01-08 10:50:00,43.68,43.84,43.68,43.84,113320.0,42.6318,42.788,42.6318,42.788,113320.0
2025-01-08 11:00:00,43.84,43.85,43.71,43.81,62439.0,42.788,42.7977,42.6611,42.7587,62439.0
2025-01-08 11:10:00,43.83,43.86,43.71,43.78,61833.0,42.7782,42.8075,42.6611,42.7294,61833.0
2025-01-08 11:20:00,43.78,43.8,43.69,43.76,48603.0,42.7294,42.7489,42.6416,42.7099,48603.0
2025-01-08 11:30:00,43.76,43.97,43.76,43.96,49256.0,42.7099,42.9149,42.7099,42.9051,49256.0
2025-01-08 11:40:00,43.97,43.97,43.87,43.9,54075.0,42.9149,42.9149,42.8173,42.8465,54075.0
2025-01-08 11:50:00,43.91,43.91,43.84,43.9,65361.0,42.8563,42.8563,42.788,42.8465,65361.0
2025-01-08 12:00:00,43.9,43.92,43.84,43.87,57509.0,42.8465,42.8661,42.788,42.8173,57509.0
2025-01-08 12:10:00,43.87,43.95,43.79,43.94,84491.0,42.8173,42.8953,42.7392,42.8856,84491.0
2025-01-08 12:20:00,43.94,43.95,43.86,43.88,125122.0,42.8856,42.8953,42.8075,42.827,125122.0
2025-01-08 12:30:00,43.89,43.93,43.82,43.86,62642.0,42.8368,42.8758,42.7685,42.8075,62642.0
2025-01-08 12:40:00,43.87,43.9,43.84,43.86,56739.0,42.8173,42.8465,42.788,42.8075,56739.0
2025-01-08 12:50:00,43.86,43.95,43.86,43.93,50311.0,42.8075,42.8953,42.8075,42.8758,50311.0
2025-01-08 13:00:00,43.93,44.07,43.89,44.01,78007.0,42.8758,43.0125,42.8368,42.9539,78007.0
2025-01-08 13:10:00,44.0,44.02,43.96,44.02,62681.0,42.9441,42.9637,42.9051,42.9637,62681.0
2025-01-08 13:20:00,44.01,44.2,43.96,44.13,103923.0,42.9539,43.1393,42.9051,43.071,103923.0
2025-01-08 13:30:00,44.13,44.21,44.11,44.2,82971.0,43.071,43.1491,43.0515,43.1393,82971.0
2025-01-08 13:40:00,44.21,44.25,44.11,44.14,107096.0,43.1491,43.1881,43.0515,43.0808,107096.0
2025-01-08 13:50:00,44.14,44.15,44.0,44.12,61386.0,43.0808,43.0905,42.9441,43.0613,61386.0
2025-01-08 14:00:00,44.12,44.25,44.04,44.23,94232.0,43.0613,43.1881,42.9832,43.1686,94232.0
2025-01-08 14:10:00,44.23,44.23,44.13,44.18,86708.0,43.1686,43.1686,43.071,43.1198,86708.0
2025-01-08 14:20:00,44.19,44.25,44.16,44.18,66653.0,43.1296,43.1881,43.1003,43.1198,66653.0
2025-01-08 14:30:00,44.17,44.17,44.04,44.05,71329.0,43.1101,43.1101,42.9832,42.9929,71329.0
2025-01-08 14:40:00,44.05,44.07,43.99,44.06,63158.0,42.9929,43.0125,42.9344,43.0027,63158.0
2025-01-08 14:50:00,44.07,44.08,44.01,44.02,55256.0,43.0125,43.0222,42.9539,42.9637,55256.0
2025-01-08 15:00:00,44.03,44.1,43.99,44.01,54238.0,42.9734,43.0417,42.9344,42.9539,54238.0
2025-01-08 15:10:00,44.02,44.07,44.01,44.04,71484.0,42.9637,43.0125,42.9539,42.9832,71484.0
2025-01-08 15:20:00,44.04,44.07,44.0,44.02,111376.0,42.9832,43.0125,42.9441,42.9637,111376.0
2025-01-08 15:30:00,44.03,44.06,43.94,43.98,107389.0,42.9734,43.0027,42.8856,42.9246,107389.0
2025-01-08 15:40:00,43.98,44.03,43.96,44.0,134745.0,42.9246,42.9734,42.9051,42.9441,134745.0
2025-01-08 15:50:00,44.0,44.05,43.89,43.92,552037.0,42.9441,42.9929,42.8368,42.8661,552037.0
2025-01-10 09:30:00,43.32,43.48,43.12,43.18,257279.0,42.2805,42.4366,42.0853,42.1438,257279.0
2025-01-10 09:40:00,43.16,43.27,43.11,43.19,132207.0,42.1243,42.2317,42.0755,42.1536,132207.0
2025-01-10 09:50:00,43.18,43.27,43.0,43.05,119285.0,42.1438,42.2317,41.9681,42.0169,119285.0
2025-01-10 10:00:00,43.05,43.05,42.65,42.8,186879.0,42.0169,42.0169,41.6265,41.7729,186879.0
2025-01-10 10:10:00,42.8,42.96,42.72,42.9,162358.0,41.7729,41.9291,41.6949,41.8705,162358.0
2025-01-10 10:20:00,42.9,42.97,42.87,42.92,87423.0,41.8705,41.9389,41.8413,41.8901,87423.0
2025-01-10 10:30:00,42.91,43.01,42.84,42.91,139588.0,41.8803,41.9779,41.812,41.8803,139588.0
2025-01-10 10:40:00,42.91,42.91,42.74,42.8,135385.0,41.8803,41.8803,41.7144,41.7729,135385.0
2025-01-10 10:50:00,42.8,42.99,42.74,42.9,110407.0,41.7729,41.9584,41.7144,41.8705,110407.0
2025-01-10 11:00:00,42.9,42.92,42.78,42.83,106071.0,41.8705,41.8901,41.7534,41.8022,106071.0
2025-01-10 11:10:00,42.82,42.89,42.75,42.77,117210.0,41.7925,41.8608,41.7241,41.7437,117210.0
2025-01-10 11:20:00,42.77,42.86,42.75,42.84,241675.0,41.7437,41.8315,41.7241,41.812,241675.0
2025-01-10 11:30:00,42.84,42.86,42.76,42.77,79232.0,41.812,41.8315,41.7339,41.7437,79232.0
2025-01-10 11:40:00,42.77,42.85,42.71,42.74,100035.0,41.7437,41.8217,41.6851,41.7144,100035.0
2025-01-10 11:50:00,42.74,42.81,42.7,42.73,120370.0,41.7144,41.7827,41.6753,41.7046,120370.0
2025-01-10 12:00:00,42.73,42.74,42.62,42.65,92987.0,41.7046,41.7144,41.5973,41.6265,92987.0
2025-01-10 12:10:00,42.64,42.7,42.57,42.68,77905.0,41.6168,41.6753,41.5485,41.6558,77905.0
2025-01-10 12:20:00,42.66,42.71,42.58,42.69,84802.0,41.6363,41.6851,41.5582,41.6656,84802.0
2025-01-10 12:30:00,42.69,42.74,42.64,42.72,72178.0,41.6656,41.7144,41.6168,41.6949,72178.0
2025-01-10 12:40:00,42.71,42.79,42.71,42.78,97304.0,41.6851,41.7632,41.6851,41.7534,97304.0
2025-01-10 12:50:00,42.77,42.82,42.74,42.77,81480.0,41.7437,41.7925,41.7144,41.7437,81480.0
2025-01-10 13:00:00,42.77,42.86,42.72,42.84,105422.0,41.7437,41.8315,41.6949,41.812,105422.0
2025-01-10 13:10:00,42.84,42.91,42.82,42.87,95347.0,41.812,41.8803,41.7925,41.8413,95347.0
2025-01-10 13:20:00,42.87,42.98,42.85,42.89,77905.0,41.8413,41.9486,41.8217,41.8608,77905.0
2025-01-10 13:30:00,42.89,42.89,42.8,42.84,123622.0,41.8608,41.8608,41.7729,41.812,123622.0
2025-01-10 13:40:00,42.84,42.92,42.78,42.91,128143.0,41.812,41.8901,41.7534,41.8803,128143.0
2025-01-10 13:50:00,42.92,42.92,42.8,42.87,121661.0,41.8901,41.8901,41.7729,41.8413,121661.0
2025-01-10 14:00:00,42.86,42.86,42.7,42.7,103641.0,41.8315,41.8315,41.6753,41.6753,103641.0
2025-01-10 14:10:00,42.71,42.85,42.69,42.84,105593.0,41.6851,41.8217,41.6656,41.812,105593.0
2025-01-10 14:20:00,42.84,42.89,42.73,42.84,91247.0,41.812,41.8608,41.7046,41.812,91247.0
2025-01-10 14:30:00,42.84,42.86,42.78,42.86,67498.0,41.812,41.8315,41.7534,41.8315,67498.0
2025-01-10 14:40:00,42.86,42.87,42.78,42.8,87411.0,41.8315,41.8413,41.7534,41.7729,87411.0
2025-01-10 14:50:00,42.8,42.9,42.79,42.86,66822.0,41.7729,41.8705,41.7632,41.8315,66822.0
2025-01-10 15:00:00,42.86,42.87,42.79,42.8,65915.0,41.8315,41.8413,41.7632,41.7729,65915.0
2025-01-10 15:10:00,42.8,42.81,42.63,42.65,122226.0,41.7729,41.7827,41.607,41.6265,122226.0
2025-01-10 15:20:00,42.65,42.72,42.64,42.71,120389.0,41.6265,41.6949,41.6168,41.6851,120389.0
2025-01-10 15:30:00,42.7,42.87,42.66,42.8,242493.0,41.6753,41.8413,41.6363,41.7729,242493.0
2025-01-10 15:40:00,42.79,42.85,42.75,42.77,396784.0,41.7632,41.8217,41.7241,41.7437,396784.0
2025-01-10 15:50:00,42.77,42.85,42.75,42.76,528350.0,41.7437,41.8217,41.7241,41.7339,528350.0
2025-01-13 09:30:00,42.69,43.04,42.65,42.96,190844.0,41.6656,42.0072,41.6265,41.9291,190844.0
2025-01-13 09:40:00,42.96,43.09,42.85,43.09,120055.0,41.9291,42.056,41.8217,42.056,120055.0
2025-01-13 09:50:00,43.08,43.13,42.99,43.06,87507.0,42.0462,42.095,41.9584,42.0267,87507.0
2025-01-13 10:00:00,43.07,43.07,42.82,42.82,107448.0,42.0365,42.0365,41.7925,41.7925,107448.0
2025-01-13 10:10:00,42.83,42.91,42.74,42.89,88121.0,41.8022,41.8803,41.7144,41.8608,88121.0
2025-01-13 10:20:00,42.88,42.91,42.67,42.71,81407.0,41.851,41.8803,41.6461,41.6851,81407.0
2025-01-13 10:30:00,42.71,42.92,42.71,42.91,91873.0,41.6851,41.8901,41.6851,41.8803,91873.0
2025-01-13 10:40:00,42.91,43.04,42.88,42.92,102288.0,41.8803,42.0072,41.851,41.8901,102288.0
2025-01-13 10:50:00,42.92,43.0,42.83,42.98,154096.0,41.8901,41.9681,41.8022,41.9486,154096.0
2025-01-13 11:00:00,42.98,42.99,42.78,42.83,272113.0,41.9486,41.9584,41.7534,41.8022,272113.0
2025-01-13 11:10:00,42.83,42.86,42.77,42.83,173383.0,41.8022,41.8315,41.7437,41.8022,173383.0
2025-01-13 11:20:00,42.83,42.86,42.68,42.69,120972.0,41.8022,41.8315,41.6558,41.6656,120972.0
2025-01-13 11:30:00,42.69,42.78,42.64,42.67,86557.0,41.6656,41.7534,41.6168,41.6461,86557.0
2025-01-13 11:40:00,42.67,42.78,42.66,42.73,90995.0,41.6461,41.7534,41.6363,41.7046,90995.0
2025-01-13 11:50:00,42.73,42.77,42.66,42.68,82149.0,41.7046,41.7437,41.6363,41.6558,82149.0
2025-01-13 12:00:00,42.68,42.78,42.63,42.76,272751.0,41.6558,41.7534,41.607,41.7339,272751.0
2025-01-13 12:10:00,42.77,42.85,42.73,42.84,79352.0,41.7437,41.8217,41.7046,41.812,79352.0
2025-01-13 12:20:00,42.84,42.87,42.77,42.79,75187.0,41.812,41.8413,41.7437,41.7632,75187.0
2025-01-13 12:30:00,42.78,42.79,42.73,42.73,59221.0,41.7534,41.7632,41.7046,41.7046,59221.0
2025-01-13 12:40:00,42.73,42.81,42.73,42.78,55325.0,41.7046,41.7827,41.7046,41.7534,55325.0
2025-01-13 12:50:00,42.77,42.83,42.75,42.8,73239.0,41.7437,41.8022,41.7241,41.7729,73239.0
2025-01-13 13:00:00,42.8,42.83,42.75,42.81,59057.0,41.7729,41.8022,41.7241,41.7827,59057.0
2025-01-13 13:10:00,42.8,42.84,42.79,42.84,70764.0,41.7729,41.812,41.7632,41.812,70764.0
2025-01-13 13:20:00,42.83,42.85,42.81,42.84,46666.0,41.8022,41.8217,41.7827,41.812,46666.0
2025-01-13 13:30:00,42.84,42.92,42.82,42.86,407366.0,41.812,41.8901,41.7925,41.8315,407366.0
2025-01-13 13:40:00,42.85,42.9,42.79,42.87,223681.0,41.8217,41.8705,41.7632,41.8413,223681.0
2025-01-13 13:50:00,42.87,42.87,42.78,42.84,102294.0,41.8413,41.8413,41.7534,41.812,102294.0
2025-01-13 14:00:00,42.84,42.84,42.74,42.8,99608.0,41.812,41.812,41.7144,41.7729,99608.0
2025-01-13 14:10:00,42.8,42.85,42.75,42.75,177113.0,41.7729,41.8217,41.7241,41.7241,177113.0
2025-01-13 14:20:00,42.76,42.8,42.71,42.8,96778.0,41.7339,41.7729,41.6851,41.7729,96778.0
2025-01-13 14:30:00,42.79,42.9,42.78,42.89,113680.0,41.7632,41.8705,41.7534,41.8608,113680.0
2025-01-13 14:40:00,42.89,42.95,42.88,42.9,105651.0,41.8608,41.9193,41.851,41.8705,105651.0
2025-01-13 14:50:00,42.9,42.95,42.87,42.93,149534.0,41.8705,41.9193,41.8413,41.8998,149534.0
2025-01-13 15:00:00,42.93,43.01,42.87,42.98,88818.0,41.8998,41.9779,41.8413,41.9486,88818.0
2025-01-13 15:10:00,42.98,43.07,42.95,43.05,125884.0,41.9486,42.0365,41.9193,42.0169,125884.0
2025-01-13 15:20:00,43.05,43.13,43.04,43.09,228481.0,42.0169,42.095,42.0072,42.056,228481.0
2025-01-13 15:30:00,43.08,43.14,43.01,43.1,144241.0,42.0462,42.1048,41.9779,42.0657,144241.0
2025-01-13 15:40:00,43.11,43.17,43.07,43.09,208478.0,42.0755,42.1341,42.0365,42.056,208478.0
2025-01-13 15:50:00,43.09,43.16,43.08,43.11,756565.0,42.056,42.1243,42.0462,42.0755,756565.0
2025-01-14 09:30:00,43.5,43.59,43.33,43.51,227844.0,42.4561,42.544,42.2902,42.4659,227844.0
2025-01-14 09:40:00,43.51,43.61,43.46,43.52,148244.0,42.4659,42.5635,42.4171,42.4757,148244.0
2025-01-14 09:50:00,43.5,43.52,43.41,43.48,95982.0,42.4561,42.4757,42.3683,42.4366,95982.0
2025-01-14 10:00:00,43.47,43.65,43.47,43.59,129277.0,42.4269,42.6025,42.4269,42.544,129277.0
2025-01-14 10:10:00,43.59,43.64,43.53,43.61,83712.0,42.544,42.5928,42.4854,42.5635,83712.0
2025-01-14 10:20:00,43.62,43.65,43.55,43.58,73180.0,42.5733,42.6025,42.5049,42.5342,73180.0
2025-01-14 10:30:00,43.58,43.64,43.54,43.62,74477.0,42.5342,42.5928,42.4952,42.5733,74477.0
2025-01-14 10:40:00,43.62,43.71,43.58,43.67,74271.0,42.5733,42.6611,42.5342,42.6221,74271.0
2025-01-14 10:50:00,43.67,43.7,43.6,43.63,95750.0,42.6221,42.6513,42.5537,42.583,95750.0
2025-01-14 11:00:00,43.64,43.64,43.43,43.44,195776.0,42.5928,42.5928,42.3878,42.3976,195776.0
2025-01-14 11:10:00,43.43,43.47,43.35,43.36,166021.0,42.3878,42.4269,42.3097,42.3195,166021.0
2025-01-14 11:20:00,43.35,43.41,43.3,43.3,147281.0,42.3097,42.3683,42.2609,42.2609,147281.0
2025-01-14 11:30:00,43.31,43.35,43.24,43.32,113059.0,42.2707,42.3097,42.2024,42.2805,113059.0
2025-01-14 11:40:00,43.32,43.36,43.27,43.28,89301.0,42.2805,42.3195,42.2317,42.2414,89301.0
2025-01-14 11:50:00,43.28,43.38,43.24,43.26,91292.0,42.2414,42.339,42.2024,42.2219,91292.0
2025-01-14 12:00:00,43.26,43.41,43.25,43.37,90457.0,42.2219,42.3683,42.2121,42.3293,90457.0
2025-01-14 12:10:00,43.36,43.52,43.36,43.47,91303.0,42.3195,42.4757,42.3195,42.4269,91303.0
2025-01-14 12:20:00,43.47,43.5,43.42,43.48,79535.0,42.4269,42.4561,42.3781,42.4366,79535.0
2025-01-14 12:30:00,43.48,43.5,43.37,43.5,87357.0,42.4366,42.4561,42.3293,42.4561,87357.0
2025-01-14 12:40:00,43.51,43.58,43.48,43.55,69810.0,42.4659,42.5342,42.4366,42.5049,69810.0
2025-01-14 12:50:00,43.56,43.63,43.54,43.59,67420.0,42.5147,42.583,42.4952,42.544,67420.0
2025-01-14 13:00:00,43.58,43.68,43.58,43.64,100874.0,42.5342,42.6318,42.5342,42.5928,100874.0
2025-01-14 13:10:00,43.64,43.67,43.61,43.65,133905.0,42.5928,42.6221,42.5635,42.6025,133905.0
2025-01-14 13:20:00,43.64,43.73,43.62,43.71,130172.0,42.5928,42.6806,42.5733,42.6611,130172.0
2025-01-14 13:30:00,43.71,43.85,43.68,43.84,339559.0,42.6611,42.7977,42.6318,42.788,339559.0
2025-01-14 13:40:00,43.85,43.99,43.83,43.92,201137.0,42.7977,42.9344,42.7782,42.8661,201137.0
2025-01-14 13:50:00,43.93,43.93,43.76,43.8,130060.0,42.8758,42.8758,42.7099,42.7489,130060.0
2025-01-14 14:00:00,43.79,43.79,43.69,43.73,152889.0,42.7392,42.7392,42.6416,42.6806,152889.0
2025-01-14 14:10:00,43.73,43.82,43.72,43.81,89401.0,42.6806,42.7685,42.6709,42.7587,89401.0
2025-01-14 14:20:00,43.82,43.87,43.8,43.8,67666.0,42.7685,42.8173,42.7489,42.7489,67666.0
2025-01-14 14:30:00,43.81,43.83,43.77,43.77,73089.0,42.7587,42.7782,42.7197,42.7197,73089.0
2025-01-14 14:40:00,43.78,43.8,43.75,43.77,72892.0,42.7294,42.7489,42.7001,42.7197,72892.0
2025-01-14 14:50:00,43.76,43.76,43.62,43.66,195217.0,42.7099,42.7099,42.5733,42.6123,195217.0
2025-01-14 15:00:00,43.68,43.7,43.57,43.62,355533.0,42.6318,42.6513,42.5245,42.5733,355533.0
2025-01-14 15:10:00,43.62,43.73,43.59,43.73,212689.0,42.5733,42.6806,42.544,42.6806,212689.0
2025-01-14 15:20:00,43.73,43.77,43.67,43.77,106564.0,42.6806,42.7197,42.6221,42.7197,106564.0
2025-01-14 15:30:00,43.77,43.83,43.73,43.73,155968.0,42.7197,42.7782,42.6806,42.6806,155968.0
2025-01-14 15:40:00,43.73,43.8,43.71,43.78,156238.0,42.6806,42.7489,42.6611,42.7294,156238.0
2025-01-14 15:50:00,43.78,43.92,43.75,43.9,626268.0,42.7294,42.8661,42.7001,42.8465,626268.0
2025-01-15 09:30:00,45.17,45.39,44.97,45.1,344496.0,44.0861,44.3008,43.8909,44.0177,344496.0
2025-01-15 09:40:00,45.1,45.32,45.09,45.3,273966.0,44.0177,44.2325,44.008,44.2129,273966.0
2025-01-15 09:50:00,45.3,45.49,45.18,45.49,176434.0,44.2129,44.3984,44.0958,44.3984,176434.0
2025-01-15 10:00:00,45.49,45.51,45.34,45.47,121672.0,44.3984,44.4179,44.252,44.3789,121672.0
2025-01-15 10:10:00,45.47,45.54,45.36,45.42,133458.0,44.3789,44.4472,44.2715,44.3301,133458.0
2025-01-15 10:20:00,45.43,45.44,45.25,45.28,111404.0,44.3398,44.3496,44.1641,44.1934,111404.0
2025-01-15 10:30:00,45.29,45.32,45.02,45.03,122205.0,44.2032,44.2325,43.9397,43.9494,122205.0
2025-01-15 10:40:00,45.03,45.22,45.02,45.09,80862.0,43.9494,44.1349,43.9397,44.008,80862.0
2025-01-15 10:50:00,45.08,45.22,45.06,45.2,73935.0,43.9982,44.1349,43.9787,44.1153,73935.0
2025-01-15 11:00:00,45.2,45.28,45.15,45.28,63317.0,44.1153,44.1934,44.0665,44.1934,63317.0
2025-01-15 11:10:00,45.27,45.29,45.14,45.19,132459.0,44.1837,44.2032,44.0568,44.1056,132459.0
2025-01-15 11:20:00,45.19,45.28,45.12,45.21,88159.0,44.1056,44.1934,44.0373,44.1251,88159.0
2025-01-15 11:30:00,45.2,45.2,45.1,45.15,99049.0,44.1153,44.1153,44.0177,44.0665,99049.0
2025-01-15 11:40:00,45.15,45.16,45.06,45.08,86691.0,44.0665,44.0763,43.9787,43.9982,86691.0
2025-01-15 11:50:00,45.07,45.1,45.0,45.08,97985.0,43.9885,44.0177,43.9201,43.9982,97985.0
2025-01-15 12:00:00,45.08,45.12,45.02,45.03,86750.0,43.9982,44.0373,43.9397,43.9494,86750.0
2025-01-15 12:10:00,45.02,45.16,45.02,45.05,106598.0,43.9397,44.0763,43.9397,43.9689,106598.0
2025-01-15 12:20:00,45.05,45.11,45.01,45.08,74565.0,43.9689,44.0275,43.9299,43.9982,74565.0
2025-01-15 12:30:00,45.07,45.14,45.03,45.09,65107.0,43.9885,44.0568,43.9494,44.008,65107.0
2025-01-15 12:40:00,45.09,45.18,45.08,45.16,78755.0,44.008,44.0958,43.9982,44.0763,78755.0
2025-01-15 12:50:00,45.16,45.22,45.08,45.13,82187.0,44.0763,44.1349,43.9982,44.047,82187.0
2025-01-15 13:00:00,45.13,45.2,45.12,45.19,67837.0,44.047,44.1153,44.0373,44.1056,67837.0
2025-01-15 13:10:00,45.18,45.29,45.18,45.27,57023.0,44.0958,44.2032,44.0958,44.1837,57023.0
2025-01-15 13:20:00,45.27,45.34,45.26,45.33,68191.0,44.1837,44.252,44.1739,44.2422,68191.0
2025-01-15 13:30:00,45.32,45.37,45.29,45.37,79655.0,44.2325,44.2813,44.2032,44.2813,79655.0
2025-01-15 13:40:00,45.36,45.41,45.33,45.38,83843.0,44.2715,44.3203,44.2422,44.291,83843.0
2025-01-15 13:50:00,45.38,45.46,45.37,45.42,60421.0,44.291,44.3691,44.2813,44.3301,60421.0
2025-01-15 14:00:00,45.43,45.5,45.4,45.5,72192.0,44.3398,44.4081,44.3105,44.4081,72192.0
2025-01-15 14:10:00,45.49,45.5,45.4,45.46,84893.0,44.3984,44.4081,44.3105,44.3691,84893.0
2025-01-15 14:20:00,45.45,45.51,45.42,45.48,96255.0,44.3593,44.4179,44.3301,44.3886,96255.0
2025-01-15 14:30:00,45.48,45.55,45.46,45.54,70964.0,44.3886,44.4569,44.3691,44.4472,70964.0
2025-01-15 14:40:00,45.55,45.57,45.46,45.51,77967.0,44.4569,44.4765,44.3691,44.4179,77967.0
2025-01-15 14:50:00,45.51,45.51,45.44,45.46,75859.0,44.4179,44.4179,44.3496,44.3691,75859.0
2025-01-15 15:00:00,45.46,45.52,45.45,45.52,103533.0,44.3691,44.4277,44.3593,44.4277,103533.0
2025-01-15 15:10:00,45.52,45.58,45.51,45.55,103493.0,44.4277,44.4862,44.4179,44.4569,103493.0
2025-01-15 15:20:00,45.55,45.58,45.48,45.5,120887.0,44.4569,44.4862,44.3886,44.4081,120887.0
2025-01-15 15:30:00,45.49,45.53,45.45,45.46,161586.0,44.3984,44.4374,44.3593,44.3691,161586.0
2025-01-15 15:40:00,45.46,45.52,45.43,45.48,209001.0,44.3691,44.4277,44.3398,44.3886,209001.0
2025-01-15 15:50:00,45.48,45.55,45.38,45.4,837342.0,44.3886,44.4569,44.291,44.3105,837342.0
2025-01-16 09:30:00,44.94,45.49,44.78,45.38,303541.0,43.8616,44.3984,43.7054,44.291,303541.0
2025-01-16 09:40:00,45.38,45.39,45.0,45.05,368595.0,44.291,44.3008,43.9201,43.9689,368595.0
2025-01-16 09:50:00,45.06,45.23,44.96,45.06,488670.0,43.9787,44.1446,43.8811,43.9787,488670.0
2025-01-16 10:00:00,45.07,45.1,44.93,45.05,229334.0,43.9885,44.0177,43.8518,43.9689,229334.0
2025-01-16 10:10:00,45.05,45.1,44.85,44.89,221722.0,43.9689,44.0177,43.7737,43.8128,221722.0
2025-01-16 10:20:00,44.89,44.9,44.76,44.82,181214.0,43.8128,43.8225,43.6859,43.7445,181214.0
2025-01-16 10:30:00,44.82,45.0,44.7,44.79,255915.0,43.7445,43.9201,43.6273,43.7152,255915.0
2025-01-16 10:40:00,44.78,44.8,44.5,44.51,193375.0,43.7054,43.7249,43.4321,43.4419,193375.0
2025-01-16 10:50:00,44.51,44.6,44.44,44.59,155307.0,43.4419,43.5297,43.3736,43.52,155307.0
2025-01-16 11:00:00,44.6,44.79,44.59,44.72,151137.0,43.5297,43.7152,43.52,43.6469,151137.0
2025-01-16 11:10:00,44.72,44.73,44.45,44.55,140505.0,43.6469,43.6566,43.3833,43.4809,140505.0
2025-01-16 11:20:00,44.55,44.67,44.48,44.64,108323.0,43.4809,43.5981,43.4126,43.5688,108323.0
2025-01-16 11:30:00,44.63,44.88,44.6,44.84,282661.0,43.559,43.803,43.5297,43.764,282661.0
2025-01-16 11:40:00,44.84,44.86,44.62,44.67,299630.0,43.764,43.7835,43.5493,43.5981,299630.0
2025-01-16 11:50:00,44.66,44.76,44.64,44.71,198163.0,43.5883,43.6859,43.5688,43.6371,198163.0
2025-01-16 12:00:00,44.7,44.79,44.64,44.76,230318.0,43.6273,43.7152,43.5688,43.6859,230318.0
2025-01-16 12:10:00,44.75,44.78,44.67,44.68,221156.0,43.6761,43.7054,43.5981,43.6078,221156.0
2025-01-16 12:20:00,44.68,44.78,44.68,44.73,92021.0,43.6078,43.7054,43.6078,43.6566,92021.0
2025-01-16 12:30:00,44.74,44.75,44.68,44.72,88620.0,43.6664,43.6761,43.6078,43.6469,88620.0
2025-01-16 12:40:00,44.72,44.72,44.6,44.66,83951.0,43.6469,43.6469,43.5297,43.5883,83951.0
2025-01-16 12:50:00,44.66,44.69,44.62,44.68,177217.0,43.5883,43.6176,43.5493,43.6078,177217.0
2025-01-16 13:00:00,44.69,44.73,44.66,44.66,118616.0,43.6176,43.6566,43.5883,43.5883,118616.0
2025-01-16 13:10:00,44.66,44.7,44.63,44.66,128971.0,43.5883,43.6273,43.559,43.5883,128971.0
2025-01-16 13:20:00,44.67,44.72,44.66,44.69,95899.0,43.5981,43.6469,43.5883,43.6176,95899.0
2025-01-16 13:30:00,44.68,44.77,44.65,44.77,114408.0,43.6078,43.6957,43.5785,43.6957,114408.0
2025-01-16 13:40:00,44.77,44.83,44.65,44.8,365029.0,43.6957,43.7542,43.5785,43.7249,365029.0
2025-01-16 13:50:00,44.81,44.84,44.73,44.76,112504.0,43.7347,43.764,43.6566,43.6859,112504.0
2025-01-16 14:00:00,44.76,44.78,44.67,44.67,117973.0,43.6859,43.7054,43.5981,43.5981,117973.0
2025-01-16 14:10:00,44.66,44.75,44.66,44.71,84919.0,43.5883,43.6761,43.5883,43.6371,84919.0
2025-01-16 14:20:00,44.7,44.74,44.65,44.73,109714.0,43.6273,43.6664,43.5785,43.6566,109714.0
2025-01-16 14:30:00,44.73,44.75,44.65,44.67,129918.0,43.6566,43.6761,43.5785,43.5981,129918.0
2025-01-16 14:40:00,44.66,44.67,44.59,44.65,88522.0,43.5883,43.5981,43.52,43.5785,88522.0
2025-01-16 14:50:00,44.65,44.7,44.61,44.69,130319.0,43.5785,43.6273,43.5395,43.6176,130319.0
2025-01-16 15:00:00,44.68,44.69,44.64,44.68,128478.0,43.6078,43.6176,43.5688,43.6078,128478.0
2025-01-16 15:10:00,44.68,44.74,44.68,44.73,185924.0,43.6078,43.6664,43.6078,43.6566,185924.0
2025-01-16 15:20:00,44.73,44.8,44.71,44.78,181076.0,43.6566,43.7249,43.6371,43.7054,181076.0
2025-01-16 15:30:00,44.77,44.97,44.76,44.96,192937.0,43.6957,43.8909,43.6859,43.8811,192937.0
2025-01-16 15:40:00,44.96,45.02,44.93,45.02,191182.0,43.8811,43.9397,43.8518,43.9397,191182.0
2025-01-16 15:50:00,45.0,45.11,44.87,44.97,837900.0,43.9201,44.0275,43.7933,43.8909,837900.0
2025-01-17 09:30:00,47.02,47.36,46.55,47.33,1828588.0,45.8917,46.2235,45.433,46.1942,1828588.0
2025-01-17 09:40:00,47.34,47.72,47.25,47.5,625351.0,46.204,46.5749,46.1162,46.3602,625351.0
2025-01-17 09:50:00,47.49,47.75,47.35,47.54,756030.0,46.3504,46.6042,46.2138,46.3992,756030.0
2025-01-17 10:00:00,47.55,47.61,47.12,47.13,313211.0,46.409,46.4675,45.9893,45.999,313211.0
2025-01-17 10:10:00,47.14,47.35,46.96,46.98,267850.0,46.0088,46.2138,45.8331,45.8526,267850.0
2025-01-17 10:20:00,46.99,47.13,46.91,47.06,225731.0,45.8624,45.999,45.7843,45.9307,225731.0
2025-01-17 10:30:00,47.06,47.18,47.01,47.15,136141.0,45.9307,46.0478,45.8819,46.0186,136141.0
2025-01-17 10:40:00,47.15,47.16,46.73,46.77,224064.0,46.0186,46.0283,45.6086,45.6477,224064.0
2025-01-17 10:50:00,46.77,47.0,46.76,47.0,246950.0,45.6477,45.8722,45.6379,45.8722,246950.0
2025-01-17 11:00:00,47.0,47.14,46.81,46.9,218232.0,45.8722,46.0088,45.6867,45.7746,218232.0
2025-01-17 11:10:00,46.9,47.15,46.84,47.0,154753.0,45.7746,46.0186,45.716,45.8722,154753.0
2025-01-17 11:20:00,46.99,47.1,46.86,46.9,142747.0,45.8624,45.9698,45.7355,45.7746,142747.0
2025-01-17 11:30:00,46.91,47.05,46.9,47.02,135402.0,45.7843,45.921,45.7746,45.8917,135402.0
2025-01-17 11:40:00,47.02,47.16,46.97,47.1,133953.0,45.8917,46.0283,45.8429,45.9698,133953.0
2025-01-17 11:50:00,47.09,47.2,47.06,47.11,127751.0,45.96,46.0674,45.9307,45.9795,127751.0
2025-01-17 12:00:00,47.1,47.14,47.07,47.08,134299.0,45.9698,46.0088,45.9405,45.9502,134299.0
2025-01-17 12:10:00,47.07,47.15,47.04,47.12,100245.0,45.9405,46.0186,45.9112,45.9893,100245.0
2025-01-17 12:20:00,47.12,47.21,47.1,47.2,122024.0,45.9893,46.0771,45.9698,46.0674,122024.0
2025-01-17 12:30:00,47.2,47.25,47.09,47.23,115168.0,46.0674,46.1162,45.96,46.0966,115168.0
2025-01-17 12:40:00,47.22,47.23,47.13,47.13,100333.0,46.0869,46.0966,45.999,45.999,100333.0
2025-01-17 12:50:00,47.14,47.16,47.09,47.14,88345.0,46.0088,46.0283,45.96,46.0088,88345.0
2025-01-17 13:00:00,47.14,47.23,47.09,47.18,98566.0,46.0088,46.0966,45.96,46.0478,98566.0
2025-01-17 13:10:00,47.16,47.18,47.01,47.04,142715.0,46.0283,46.0478,45.8819,45.9112,142715.0
2025-01-17 13:20:00,47.05,47.05,46.96,46.97,101285.0,45.921,45.921,45.8331,45.8429,101285.0
2025-01-17 13:30:00,46.97,47.02,46.94,46.96,143799.0,45.8429,45.8917,45.8136,45.8331,143799.0
2025-01-17 13:40:00,46.96,46.97,46.88,46.93,113562.0,45.8331,45.8429,45.755,45.8038,113562.0
2025-01-17 13:50:00,46.93,47.09,46.91,47.08,145851.0,45.8038,45.96,45.7843,45.9502,145851.0
2025-01-17 14:00:00,47.09,47.15,47.05,47.14,90259.0,45.96,46.0186,45.921,46.0088,90259.0
2025-01-17 14:10:00,47.13,47.19,47.08,47.16,143795.0,45.999,46.0576,45.9502,46.0283,143795.0
2025-01-17 14:20:00,47.17,47.32,47.15,47.29,247195.0,46.0381,46.1845,46.0186,46.1552,247195.0
2025-01-17 14:30:00,47.28,47.42,47.25,47.38,175055.0,46.1454,46.2821,46.1162,46.243,175055.0
2025-01-17 14:40:00,47.37,47.48,47.3,47.45,219340.0,46.2333,46.3406,46.165,46.3114,219340.0
2025-01-17 14:50:00,47.45,47.52,47.4,47.5,237202.0,46.3114,46.3797,46.2626,46.3602,237202.0
2025-01-17 15:00:00,47.5,47.57,47.45,47.55,665725.0,46.3602,46.4285,46.3114,46.409,665725.0
2025-01-17 15:10:00,47.55,47.56,47.42,47.51,173051.0,46.409,46.4187,46.2821,46.3699,173051.0
2025-01-17 15:20:00,47.5,47.64,47.5,47.63,193317.0,46.3602,46.4968,46.3602,46.487,193317.0
2025-01-17 15:30:00,47.62,47.73,47.56,47.59,275568.0,46.4773,46.5846,46.4187,46.448,275568.0
2025-01-17 15:40:00,47.59,47.6,47.49,47.51,296570.0,46.448,46.4578,46.3504,46.3699,296570.0
2025-01-17 15:50:00,47.51,47.74,47.49,47.65,1297048.0,46.3699,46.5944,46.3504,46.5066,1297048.0
2025-01-21 09:30:00,48.0,48.25,47.87,48.11,447121.0,46.8482,47.0922,46.7213,46.9555,447121.0
2025-01-21 09:40:00,48.12,48.37,48.05,48.29,218947.0,46.9653,47.2093,46.897,47.1312,218947.0
2025-01-21 09:50:00,48.28,48.5,48.19,48.48,247892.0,47.1214,47.3362,47.0336,47.3166,247892.0
2025-01-21 10:00:00,48.48,48.49,48.33,48.37,354497.0,47.3166,47.3264,47.1702,47.2093,354497.0
2025-01-21 10:10:00,48.36,48.51,48.24,48.5,293356.0,47.1995,47.3459,47.0824,47.3362,293356.0
2025-01-21 10:20:00,48.51,48.53,48.42,48.47,214647.0,47.3459,47.3654,47.2581,47.3069,214647.0
2025-01-21 10:30:00,48.47,48.51,48.39,48.46,233845.0,47.3069,47.3459,47.2288,47.2971,233845.0
2025-01-21 10:40:00,48.46,48.52,48.43,48.46,305915.0,47.2971,47.3557,47.2678,47.2971,305915.0
2025-01-21 10:50:00,48.46,48.5,48.32,48.41,168421.0,47.2971,47.3362,47.1605,47.2483,168421.0
2025-01-21 11:00:00,48.41,48.45,48.29,48.38,103512.0,47.2483,47.2874,47.1312,47.219,103512.0
2025-01-21 11:10:00,48.38,48.47,48.29,48.32,109373.0,47.219,47.3069,47.1312,47.1605,109373.0
2025-01-21 11:20:00,48.32,48.43,48.31,48.32,93547.0,47.1605,47.2678,47.1507,47.1605,93547.0
2025-01-21 11:30:00,48.32,48.4,48.24,48.28,89813.0,47.1605,47.2386,47.0824,47.1214,89813.0
2025-01-21 11:40:00,48.29,48.3,48.18,48.22,146811.0,47.1312,47.141,47.0238,47.0629,146811.0
2025-01-21 11:50:00,48.21,48.23,48.13,48.13,99139.0,47.0531,47.0726,46.975,46.975,99139.0
2025-01-21 12:00:00,48.13,48.22,48.1,48.21,135213.0,46.975,47.0629,46.9458,47.0531,135213.0
2025-01-21 12:10:00,48.21,48.21,48.14,48.2,171219.0,47.0531,47.0531,46.9848,47.0434,171219.0
2025-01-21 12:20:00,48.19,48.22,48.12,48.21,147256.0,47.0336,47.0629,46.9653,47.0531,147256.0
2025-01-21 12:30:00,48.21,48.27,48.17,48.18,162210.0,47.0531,47.1117,47.0141,47.0238,162210.0
2025-01-21 12:40:00,48.17,48.2,48.05,48.07,259238.0,47.0141,47.0434,46.897,46.9165,259238.0
2025-01-21 12:50:00,48.07,48.12,48.07,48.11,93468.0,46.9165,46.9653,46.9165,46.9555,93468.0
2025-01-21 13:00:00,48.11,48.17,48.08,48.09,130989.0,46.9555,47.0141,46.9262,46.936,130989.0
2025-01-21 13:10:00,48.09,48.11,48.01,48.05,126854.0,46.936,46.9555,46.8579,46.897,126854.0
2025-01-21 13:20:00,48.05,48.06,48.02,48.03,122428.0,46.897,46.9067,46.8677,46.8774,122428.0
2025-01-21 13:30:00,48.03,48.05,48.0,48.03,96995.0,46.8774,46.897,46.8482,46.8774,96995.0
2025-01-21 13:40:00,48.04,48.06,48.0,48.03,86730.0,46.8872,46.9067,46.8482,46.8774,86730.0
2025-01-21 13:50:00,48.03,48.11,48.02,48.11,104897.0,46.8774,46.9555,46.8677,46.9555,104897.0
2025-01-21 14:00:00,48.11,48.11,48.02,48.1,91673.0,46.9555,46.9555,46.8677,46.9458,91673.0
2025-01-21 14:10:00,48.09,48.13,48.08,48.09,71048.0,46.936,46.975,46.9262,46.936,71048.0
2025-01-21 14:20:00,48.09,48.12,47.96,47.97,211750.0,46.936,46.9653,46.8091,46.8189,211750.0
2025-01-21 14:30:00,47.96,47.98,47.83,47.84,90933.0,46.8091,46.8286,46.6822,46.692,90933.0
2025-01-21 14:40:00,47.83,47.9,47.77,47.8,102557.0,46.6822,46.7506,46.6237,46.653,102557.0
2025-01-21 14:50:00,47.8,47.83,47.74,47.78,134515.0,46.653,46.6822,46.5944,46.6334,134515.0
2025-01-21 15:00:00,47.78,47.88,47.73,47.88,132047.0,46.6334,46.731,46.5846,46.731,132047.0
2025-01-21 15:10:00,47.88,48.02,47.86,47.94,200808.0,46.731,46.8677,46.7115,46.7896,200808.0
2025-01-21 15:20:00,47.94,47.97,47.86,47.88,337098.0,46.7896,46.8189,46.7115,46.731,337098.0
2025-01-21 15:30:00,47.89,47.95,47.86,47.91,205161.0,46.7408,46.7994,46.7115,46.7603,205161.0
2025-01-21 15:40:00,47.91,47.94,47.88,47.91,195529.0,46.7603,46.7896,46.731,46.7603,195529.0
2025-01-21 15:50:00,47.91,47.94,47.82,47.89,566171.0,46.7603,46.7896,46.6725,46.7408,566171.0
2025-01-22 09:30:00,47.73,47.74,47.26,47.29,269449.0,46.5846,46.5944,46.1259,46.1552,269449.0
2025-01-22 09:40:00,47.3,47.34,47.07,47.08,208804.0,46.165,46.204,45.9405,45.9502,208804.0
2025-01-22 09:50:00,47.08,47.12,46.93,46.98,194072.0,45.9502,45.9893,45.8038,45.8526,194072.0
2025-01-22 10:00:00,46.98,47.13,46.96,46.98,130523.0,45.8526,45.999,45.8331,45.8526,130523.0
2025-01-22 10:10:00,46.98,47.19,46.97,47.11,375223.0,45.8526,46.0576,45.8429,45.9795,375223.0
2025-01-22 10:20:00,47.11,47.14,46.99,47.06,136228.0,45.9795,46.0088,45.8624,45.9307,136228.0
2025-01-22 10:30:00,47.06,47.07,46.84,46.91,168812.0,45.9307,45.9405,45.716,45.7843,168812.0
2025-01-22 10:40:00,46.91,46.93,46.68,46.68,239810.0,45.7843,45.8038,45.5598,45.5598,239810.0
2025-01-22 10:50:00,46.68,46.75,46.63,46.73,138002.0,45.5598,45.6282,45.511,45.6086,138002.0
2025-01-22 11:00:00,46.72,46.76,46.55,46.58,101561.0,45.5989,45.6379,45.433,45.4622,101561.0
2025-01-22 11:10:00,46.56,46.65,46.46,46.48,97828.0,45.4427,45.5306,45.3451,45.3646,97828.0
2025-01-22 11:20:00,46.49,46.5,46.41,46.48,71464.0,45.3744,45.3842,45.2963,45.3646,71464.0
2025-01-22 11:30:00,46.48,46.65,46.47,46.65,79512.0,45.3646,45.5306,45.3549,45.5306,79512.0
2025-01-22 11:40:00,46.65,46.68,46.57,46.58,117328.0,45.5306,45.5598,45.4525,45.4622,117328.0
2025-01-22 11:50:00,46.58,46.6,46.48,46.49,89118.0,45.4622,45.4818,45.3646,45.3744,89118.0
2025-01-22 12:00:00,46.49,46.57,46.47,46.53,175063.0,45.3744,45.4525,45.3549,45.4134,175063.0
2025-01-22 12:10:00,46.53,46.61,46.42,46.58,83026.0,45.4134,45.4915,45.3061,45.4622,83026.0
2025-01-22 12:20:00,46.58,46.68,46.55,46.66,121028.0,45.4622,45.5598,45.433,45.5403,121028.0
2025-01-22 12:30:00,46.65,46.65,46.53,46.58,74801.0,45.5306,45.5306,45.4134,45.4622,74801.0
2025-01-22 12:40:00,46.57,46.59,46.5,46.55,50850.0,45.4525,45.472,45.3842,45.433,50850.0
2025-01-22 12:50:00,46.55,46.58,46.51,46.53,86210.0,45.433,45.4622,45.3939,45.4134,86210.0
2025-01-22 13:00:00,46.53,46.57,46.49,46.56,62284.0,45.4134,45.4525,45.3744,45.4427,62284.0
2025-01-22 13:10:00,46.57,46.69,46.55,46.66,59123.0,45.4525,45.5696,45.433,45.5403,59123.0
2025-01-22 13:20:00,46.66,46.74,46.65,46.72,68004.0,45.5403,45.6184,45.5306,45.5989,68004.0
2025-01-22 13:30:00,46.72,46.73,46.64,46.73,344345.0,45.5989,45.6086,45.5208,45.6086,344345.0
2025-01-22 13:40:00,46.73,46.76,46.7,46.76,52044.0,45.6086,45.6379,45.5794,45.6379,52044.0
2025-01-22 13:50:00,46.76,46.76,46.68,46.68,80545.0,45.6379,45.6379,45.5598,45.5598,80545.0
2025-01-22 14:00:00,46.69,46.75,46.67,46.75,139161.0,45.5696,45.6282,45.5501,45.6282,139161.0
2025-01-22 14:10:00,46.75,46.78,46.7,46.76,80315.0,45.6282,45.6574,45.5794,45.6379,80315.0
2025-01-22 14:20:00,46.76,46.85,46.75,46.84,77161.0,45.6379,45.7258,45.6282,45.716,77161.0
2025-01-22 14:30:00,46.83,46.95,46.8,46.93,96412.0,45.7062,45.8234,45.677,45.8038,96412.0
2025-01-22 14:40:00,46.93,46.94,46.89,46.91,82003.0,45.8038,45.8136,45.7648,45.7843,82003.0
2025-01-22 14:50:00,46.91,46.96,46.89,46.95,91948.0,45.7843,45.8331,45.7648,45.8234,91948.0
2025-01-22 15:00:00,46.94,46.97,46.91,46.91,104881.0,45.8136,45.8429,45.7843,45.7843,104881.0
2025-01-22 15:10:00,46.91,46.96,46.86,46.94,107121.0,45.7843,45.8331,45.7355,45.8136,107121.0
2025-01-22 15:20:00,46.95,46.97,46.91,46.95,107802.0,45.8234,45.8429,45.7843,45.8234,107802.0
2025-01-22 15:30:00,46.95,46.98,46.91,46.98,236529.0,45.8234,45.8526,45.7843,45.8526,236529.0
2025-01-22 15:40:00,46.98,46.98,46.88,46.94,241977.0,45.8526,45.8526,45.755,45.8136,241977.0
2025-01-22 15:50:00,46.93,47.04,46.92,47.0,876234.0,45.8038,45.9112,45.7941,45.8722,876234.0
2025-01-23 09:30:00,47.05,47.23,46.96,47.08,105824.0,45.921,46.0966,45.8331,45.9502,105824.0
2025-01-23 09:40:00,47.09,47.17,47.02,47.13,100825.0,45.96,46.0381,45.8917,45.999,100825.0
2025-01-23 09:50:00,47.14,47.19,47.01,47.15,76683.0,46.0088,46.0576,45.8819,46.0186,76683.0
2025-01-23 10:00:00,47.17,47.18,46.96,46.98,117758.0,46.0381,46.0478,45.8331,45.8526,117758.0
2025-01-23 10:10:00,46.99,47.04,46.88,47.01,122211.0,45.8624,45.9112,45.755,45.8819,122211.0
2025-01-23 10:20:00,47.02,47.05,46.85,46.95,112247.0,45.8917,45.921,45.7258,45.8234,112247.0
2025-01-23 10:30:00,46.95,46.98,46.89,46.9,67428.0,45.8234,45.8526,45.7648,45.7746,67428.0
2025-01-23 10:40:00,46.9,47.06,46.88,47.03,74927.0,45.7746,45.9307,45.755,45.9014,74927.0
2025-01-23 10:50:00,47.03,47.06,47.0,47.04,53363.0,45.9014,45.9307,45.8722,45.9112,53363.0
2025-01-23 11:00:00,47.04,47.18,47.04,47.16,97750.0,45.9112,46.0478,45.9112,46.0283,97750.0
2025-01-23 11:10:00,47.16,47.2,47.07,47.18,103934.0,46.0283,46.0674,45.9405,46.0478,103934.0
2025-01-23 11:20:00,47.19,47.22,47.06,47.07,57016.0,46.0576,46.0869,45.9307,45.9405,57016.0
2025-01-23 11:30:00,47.07,47.08,46.99,47.01,172793.0,45.9405,45.9502,45.8624,45.8819,172793.0
2025-01-23 11:40:00,47.01,47.06,46.99,47.01,60205.0,45.8819,45.9307,45.8624,45.8819,60205.0
2025-01-23 11:50:00,47.02,47.04,46.97,46.97,70804.0,45.8917,45.9112,45.8429,45.8429,70804.0
2025-01-23 12:00:00,46.97,47.03,46.94,46.99,84800.0,45.8429,45.9014,45.8136,45.8624,84800.0
2025-01-23 12:10:00,47.0,47.0,46.9,46.92,82070.0,45.8722,45.8722,45.7746,45.7941,82070.0
2025-01-23 12:20:00,46.92,46.98,46.92,46.98,46108.0,45.7941,45.8526,45.7941,45.8526,46108.0
2025-01-23 12:30:00,46.98,47.0,46.95,46.96,90543.0,45.8526,45.8722,45.8234,45.8331,90543.0
2025-01-23 12:40:00,46.96,46.99,46.93,46.98,50329.0,45.8331,45.8624,45.8038,45.8526,50329.0
2025-01-23 12:50:00,46.98,47.03,46.97,47.01,51031.0,45.8526,45.9014,45.8429,45.8819,51031.0
2025-01-23 13:00:00,47.02,47.12,47.01,47.09,54451.0,45.8917,45.9893,45.8819,45.96,54451.0
2025-01-23 13:10:00,47.09,47.1,47.01,47.05,67188.0,45.96,45.9698,45.8819,45.921,67188.0
2025-01-23 13:20:00,47.05,47.06,46.99,47.0,57603.0,45.921,45.9307,45.8624,45.8722,57603.0
2025-01-23 13:30:00,47.0,47.01,46.87,46.87,64758.0,45.8722,45.8819,45.7453,45.7453,64758.0
2025-01-23 13:40:00,46.87,46.92,46.86,46.91,57409.0,45.7453,45.7941,45.7355,45.7843,57409.0
2025-01-23 13:50:00,46.91,46.92,46.86,46.91,79598.0,45.7843,45.7941,45.7355,45.7843,79598.0
2025-01-23 14:00:00,46.91,46.92,46.85,46.9,69029.0,45.7843,45.7941,45.7258,45.7746,69029.0
2025-01-23 14:10:00,46.9,46.9,46.8,46.81,66689.0,45.7746,45.7746,45.677,45.6867,66689.0
2025-01-23 14:20:00,46.8,46.87,46.8,46.81,58659.0,45.677,45.7453,45.677,45.6867,58659.0
2025-01-23 14:30:00,46.82,46.87,46.81,46.83,67008.0,45.6965,45.7453,45.6867,45.7062,67008.0
2025-01-23 14:40:00,46.83,46.86,46.81,46.81,94861.0,45.7062,45.7355,45.6867,45.6867,94861.0
2025-01-23 14:50:00,46.82,46.85,46.8,46.8,112602.0,45.6965,45.7258,45.677,45.677,112602.0
2025-01-23 15:00:00,46.8,46.83,46.78,46.8,75350.0,45.677,45.7062,45.6574,45.677,75350.0
2025-01-23 15:10:00,46.8,46.81,46.75,46.79,118908.0,45.677,45.6867,45.6282,45.6672,118908.0
2025-01-23 15:20:00,46.79,46.79,46.71,46.73,173485.0,45.6672,45.6672,45.5891,45.6086,173485.0
2025-01-23 15:30:00,46.73,46.76,46.55,46.55,195873.0,45.6086,45.6379,45.433,45.433,195873.0
2025-01-23 15:40:00,46.55,46.63,46.55,46.61,166596.0,45.433,45.511,45.433,45.4915,166596.0
2025-01-23 15:50:00,46.6,46.77,46.59,46.76,728050.0,45.4818,45.6477,45.472,45.6379,728050.0
2025-01-24 09:30:00,46.5,46.89,46.45,46.89,433918.0,45.3842,45.7648,45.3354,45.7648,433918.0
2025-01-24 09:40:00,46.87,46.91,46.74,46.76,60816.0,45.7453,45.7843,45.6184,45.6379,60816.0
2025-01-24 09:50:00,46.74,46.85,46.66,46.77,59989.0,45.6184,45.7258,45.5403,45.6477,59989.0
2025-01-24 10:00:00,46.77,46.89,46.68,46.89,121733.0,45.6477,45.7648,45.5598,45.7648,121733.0
2025-01-24 10:10:00,46.88,47.03,46.87,46.99,303379.0,45.755,45.9014,45.7453,45.8624,303379.0
2025-01-24 10:20:00,47.0,47.12,46.99,47.12,168002.0,45.8722,45.9893,45.8624,45.9893,168002.0
2025-01-24 10:30:00,47.12,47.17,46.99,47.11,160891.0,45.9893,46.0381,45.8624,45.9795,160891.0
2025-01-24 10:40:00,47.1,47.17,47.08,47.14,78629.0,45.9698,46.0381,45.9502,46.0088,78629.0
2025-01-24 10:50:00,47.14,47.14,47.0,47.06,245047.0,46.0088,46.0088,45.8722,45.9307,245047.0
2025-01-24 11:00:00,47.05,47.14,47.03,47.11,74593.0,45.921,46.0088,45.9014,45.9795,74593.0
2025-01-24 11:10:00,47.11,47.11,47.03,47.05,61163.0,45.9795,45.9795,45.9014,45.921,61163.0
2025-01-24 11:20:00,47.05,47.06,47.0,47.03,43081.0,45.921,45.9307,45.8722,45.9014,43081.0
2025-01-24 11:30:00,47.03,47.04,46.99,47.01,53616.0,45.9014,45.9112,45.8624,45.8819,53616.0
2025-01-24 11:40:00,47.01,47.04,47.0,47.01,35531.0,45.8819,45.9112,45.8722,45.8819,35531.0
2025-01-24 11:50:00,47.01,47.07,46.96,47.07,58702.0,45.8819,45.9405,45.8331,45.9405,58702.0
2025-01-24 12:00:00,47.07,47.19,47.03,47.15,74206.0,45.9405,46.0576,45.9014,46.0186,74206.0
2025-01-24 12:10:00,47.15,47.15,47.02,47.03,69200.0,46.0186,46.0186,45.8917,45.9014,69200.0
2025-01-24 12:20:00,47.03,47.12,46.99,47.05,265240.0,45.9014,45.9893,45.8624,45.921,265240.0
2025-01-24 12:30:00,47.06,47.15,47.04,47.05,73365.0,45.9307,46.0186,45.9112,45.921,73365.0
2025-01-24 12:40:00,47.05,47.08,47.01,47.05,40608.0,45.921,45.9502,45.8819,45.921,40608.0
2025-01-24 12:50:00,47.05,47.07,47.01,47.05,58072.0,45.921,45.9405,45.8819,45.921,58072.0
2025-01-24 13:00:00,47.05,47.08,47.03,47.08,38906.0,45.921,45.9502,45.9014,45.9502,38906.0
2025-01-24 13:10:00,47.07,47.07,47.0,47.02,49602.0,45.9405,45.9405,45.8722,45.8917,49602.0
2025-01-24 13:20:00,47.02,47.03,47.0,47.02,27680.0,45.8917,45.9014,45.8722,45.8917,27680.0
2025-01-24 13:30:00,47.02,47.09,47.0,47.02,653851.0,45.8917,45.96,45.8722,45.8917,653851.0
2025-01-24 13:40:00,47.02,47.09,46.98,47.06,52937.0,45.8917,45.96,45.8526,45.9307,52937.0
2025-01-24 13:50:00,47.05,47.16,47.05,47.13,28514.0,45.921,46.0283,45.921,45.999,28514.0
2025-01-24 14:00:00,47.13,47.16,47.09,47.11,36686.0,45.999,46.0283,45.96,45.9795,36686.0
2025-01-24 14:10:00,47.11,47.15,47.06,47.09,31367.0,45.9795,46.0186,45.9307,45.96,31367.0
2025-01-24 14:20:00,47.09,47.11,47.05,47.05,24599.0,45.96,45.9795,45.921,45.921,24599.0
2025-01-24 14:30:00,47.06,47.11,47.04,47.11,63166.0,45.9307,45.9795,45.9112,45.9795,63166.0
2025-01-24 14:40:00,47.11,47.13,47.06,47.11,33418.0,45.9795,45.999,45.9307,45.9795,33418.0
2025-01-24 14:50:00,47.11,47.18,47.07,47.09,50321.0,45.9795,46.0478,45.9405,45.96,50321.0
2025-01-24 15:00:00,47.09,47.11,47.06,47.09,86526.0,45.96,45.9795,45.9307,45.96,86526.0
2025-01-24 15:10:00,47.09,47.1,47.06,47.06,63285.0,45.96,45.9698,45.9307,45.9307,63285.0
2025-01-24 15:20:00,47.07,47.09,46.97,46.98,99551.0,45.9405,45.96,45.8429,45.8526,99551.0
2025-01-24 15:30:00,46.98,46.99,46.92,46.95,70218.0,45.8526,45.8624,45.7941,45.8234,70218.0
2025-01-24 15:40:00,46.94,47.0,46.92,46.93,97617.0,45.8136,45.8722,45.7941,45.8038,97617.0
2025-01-24 15:50:00,46.94,47.03,46.92,46.99,440035.0,45.8136,45.9014,45.7941,45.8624,440035.0
2025-01-27 09:30:00,47.18,47.53,47.15,47.48,236056.0,46.0478,46.3894,46.0186,46.3406,236056.0
2025-01-27 09:40:00,47.44,47.54,47.31,47.45,129256.0,46.3016,46.3992,46.1747,46.3114,129256.0
2025-01-27 09:50:00,47.44,47.55,47.39,47.48,45716.0,46.3016,46.409,46.2528,46.3406,45716.0
2025-01-27 10:00:00,47.48,47.59,47.43,47.5,78363.0,46.3406,46.448,46.2918,46.3602,78363.0
2025-01-27 10:10:00,47.5,47.53,47.32,47.41,51230.0,46.3602,46.3894,46.1845,46.2723,51230.0
2025-01-27 10:20:00,47.4,47.43,47.28,47.3,59344.0,46.2626,46.2918,46.1454,46.165,59344.0
2025-01-27 10:30:00,47.3,47.32,47.19,47.23,36309.0,46.165,46.1845,46.0576,46.0966,36309.0
2025-01-27 10:40:00,47.23,47.25,47.14,47.16,43997.0,46.0966,46.1162,46.0088,46.0283,43997.0
2025-01-27 10:50:00,47.16,47.28,47.14,47.27,42995.0,46.0283,46.1454,46.0088,46.1357,42995.0
2025-01-27 11:00:00,47.26,47.3,47.16,47.21,39850.0,46.1259,46.165,46.0283,46.0771,39850.0
2025-01-27 11:10:00,47.22,47.31,47.19,47.3,32722.0,46.0869,46.1747,46.0576,46.165,32722.0
2025-01-27 11:20:00,47.3,47.35,47.27,47.32,44547.0,46.165,46.2138,46.1357,46.1845,44547.0
2025-01-27 11:30:00,47.31,47.38,47.27,47.33,65522.0,46.1747,46.243,46.1357,46.1942,65522.0
2025-01-27 11:40:00,47.34,47.35,47.26,47.28,46690.0,46.204,46.2138,46.1259,46.1454,46690.0
2025-01-27 11:50:00,47.29,47.38,47.22,47.32,45926.0,46.1552,46.243,46.0869,46.1845,45926.0
2025-01-27 12:00:00,47.31,47.39,47.28,47.33,36340.0,46.1747,46.2528,46.1454,46.1942,36340.0
2025-01-27 12:10:00,47.33,47.36,47.23,47.27,58510.0,46.1942,46.2235,46.0966,46.1357,58510.0
2025-01-27 12:20:00,47.27,47.31,47.24,47.25,46866.0,46.1357,46.1747,46.1064,46.1162,46866.0
2025-01-27 12:30:00,47.26,47.3,47.22,47.24,42459.0,46.1259,46.165,46.0869,46.1064,42459.0
2025-01-27 12:40:00,47.23,47.27,47.17,47.18,45668.0,46.0966,46.1357,46.0381,46.0478,45668.0
2025-01-27 12:50:00,47.17,47.18,47.05,47.09,67851.0,46.0381,46.0478,45.921,45.96,67851.0
2025-01-27 13:00:00,47.08,47.17,47.04,47.15,59782.0,45.9502,46.0381,45.9112,46.0186,59782.0
2025-01-27 13:10:00,47.15,47.23,47.11,47.2,53418.0,46.0186,46.0966,45.9795,46.0674,53418.0
2025-01-27 13:20:00,47.2,47.3,47.18,47.3,65168.0,46.0674,46.165,46.0478,46.165,65168.0
2025-01-27 13:30:00,47.29,47.32,47.22,47.27,71610.0,46.1552,46.1845,46.0869,46.1357,71610.0
2025-01-27 13:40:00,47.28,47.34,47.26,47.33,65447.0,46.1454,46.204,46.1259,46.1942,65447.0
2025-01-27 13:50:00,47.33,47.35,47.28,47.29,66368.0,46.1942,46.2138,46.1454,46.1552,66368.0
2025-01-27 14:00:00,47.29,47.31,47.24,47.29,46707.0,46.1552,46.1747,46.1064,46.1552,46707.0
2025-01-27 14:10:00,47.28,47.34,47.26,47.34,42804.0,46.1454,46.204,46.1259,46.204,42804.0
2025-01-27 14:20:00,47.34,47.52,47.33,47.48,71889.0,46.204,46.3797,46.1942,46.3406,71889.0
2025-01-27 14:30:00,47.47,47.56,47.46,47.55,66615.0,46.3309,46.4187,46.3211,46.409,66615.0
2025-01-27 14:40:00,47.55,47.6,47.53,47.55,56676.0,46.409,46.4578,46.3894,46.409,56676.0
2025-01-27 14:50:00,47.55,47.6,47.48,47.5,86218.0,46.409,46.4578,46.3406,46.3602,86218.0
2025-01-27 15:00:00,47.5,47.53,47.39,47.42,74638.0,46.3602,46.3894,46.2528,46.2821,74638.0
2025-01-27 15:10:00,47.41,47.51,47.41,47.51,50108.0,46.2723,46.3699,46.2723,46.3699,50108.0
2025-01-27 15:20:00,47.51,47.54,47.43,47.44,83447.0,46.3699,46.3992,46.2918,46.3016,83447.0
2025-01-27 15:30:00,47.44,47.46,47.39,47.41,103955.0,46.3016,46.3211,46.2528,46.2723,103955.0
2025-01-27 15:40:00,47.41,47.5,47.41,47.46,155223.0,46.2723,46.3602,46.2723,46.3211,155223.0
2025-01-27 15:50:00,47.46,47.62,47.45,47.61,685796.0,46.3211,46.4773,46.3114,46.4675,685796.0
2025-01-28 09:30:00,47.46,47.73,47.46,47.64,105982.0,46.3211,46.5846,46.3211,46.4968,105982.0
2025-01-28 09:40:00,47.63,47.71,47.53,47.54,87510.0,46.487,46.5651,46.3894,46.3992,87510.0
2025-01-28 09:50:00,47.55,47.56,47.42,47.5,64520.0,46.409,46.4187,46.2821,46.3602,64520.0
2025-01-28 10:00:00,47.49,47.52,47.39,47.49,51404.0,46.3504,46.3797,46.2528,46.3504,51404.0
2025-01-28 10:10:00,47.49,47.52,47.4,47.48,46411.0,46.3504,46.3797,46.2626,46.3406,46411.0
2025-01-28 10:20:00,47.47,47.49,47.4,47.41,36224.0,46.3309,46.3504,46.2626,46.2723,36224.0
2025-01-28 10:30:00,47.4,47.55,47.37,47.55,34505.0,46.2626,46.409,46.2333,46.409,34505.0
2025-01-28 10:40:00,47.54,47.63,47.52,47.61,39778.0,46.3992,46.487,46.3797,46.4675,39778.0
2025-01-28 10:50:00,47.61,47.63,47.53,47.55,44046.0,46.4675,46.487,46.3894,46.409,44046.0
2025-01-28 11:00:00,47.55,47.61,47.52,47.56,46758.0,46.409,46.4675,46.3797,46.4187,46758.0
2025-01-28 11:10:00,47.55,47.58,47.5,47.51,40814.0,46.409,46.4382,46.3602,46.3699,40814.0
2025-01-28 11:20:00,47.51,47.53,47.25,47.25,37030.0,46.3699,46.3894,46.1162,46.1162,37030.0
2025-01-28 11:30:00,47.26,47.27,47.07,47.1,45825.0,46.1259,46.1357,45.9405,45.9698,45825.0
2025-01-28 11:40:00,47.09,47.12,47.03,47.09,31534.0,45.96,45.9893,45.9014,45.96,31534.0
2025-01-28 11:50:00,47.09,47.09,46.89,46.9,82680.0,45.96,45.96,45.7648,45.7746,82680.0
2025-01-28 12:00:00,46.89,46.98,46.83,46.98,66953.0,45.7648,45.8526,45.7062,45.8526,66953.0
2025-01-28 12:10:00,46.98,47.05,46.95,47.05,42958.0,45.8526,45.921,45.8234,45.921,42958.0
2025-01-28 12:20:00,47.04,47.06,47.0,47.05,38698.0,45.9112,45.9307,45.8722,45.921,38698.0
2025-01-28 12:30:00,47.05,47.1,47.0,47.0,55647.0,45.921,45.9698,45.8722,45.8722,55647.0
2025-01-28 12:40:00,47.01,47.05,46.98,47.01,53958.0,45.8819,45.921,45.8526,45.8819,53958.0
2025-01-28 12:50:00,47.01,47.07,47.01,47.02,23990.0,45.8819,45.9405,45.8819,45.8917,23990.0
2025-01-28 13:00:00,47.03,47.07,47.01,47.03,50517.0,45.9014,45.9405,45.8819,45.9014,50517.0
2025-01-28 13:10:00,47.02,47.06,46.98,47.04,56807.0,45.8917,45.9307,45.8526,45.9112,56807.0
2025-01-28 13:20:00,47.05,47.09,47.02,47.06,59512.0,45.921,45.96,45.8917,45.9307,59512.0
2025-01-28 13:30:00,47.05,47.08,47.0,47.02,28477.0,45.921,45.9502,45.8722,45.8917,28477.0
2025-01-28 13:40:00,47.02,47.04,46.97,47.0,38252.0,45.8917,45.9112,45.8429,45.8722,38252.0
2025-01-28 13:50:00,47.0,47.07,46.98,47.06,48778.0,45.8722,45.9405,45.8526,45.9307,48778.0
2025-01-28 14:00:00,47.07,47.13,47.05,47.13,40380.0,45.9405,45.999,45.921,45.999,40380.0
2025-01-28 14:10:00,47.13,47.13,47.07,47.11,38845.0,45.999,45.999,45.9405,45.9795,38845.0
2025-01-28 14:20:00,47.11,47.19,47.1,47.18,74557.0,45.9795,46.0576,45.9698,46.0478,74557.0
2025-01-28 14:30:00,47.18,47.23,47.17,47.19,42955.0,46.0478,46.0966,46.0381,46.0576,42955.0
2025-01-28 14:40:00,47.2,47.23,47.17,47.19,33173.0,46.0674,46.0966,46.0381,46.0576,33173.0
2025-01-28 14:50:00,47.19,47.22,47.17,47.21,32062.0,46.0576,46.0869,46.0381,46.0771,32062.0
2025-01-28 15:00:00,47.21,47.27,47.2,47.25,40195.0,46.0771,46.1357,46.0674,46.1162,40195.0
2025-01-28 15:10:00,47.25,47.26,47.22,47.23,54499.0,46.1162,46.1259,46.0869,46.0966,54499.0
2025-01-28 15:20:00,47.24,47.28,47.21,47.22,50970.0,46.1064,46.1454,46.0771,46.0869,50970.0
2025-01-28 15:30:00,47.21,47.3,47.2,47.3,52993.0,46.0771,46.165,46.0674,46.165,52993.0
2025-01-28 15:40:00,47.3,47.39,47.28,47.34,64489.0,46.165,46.2528,46.1454,46.204,64489.0
2025-01-28 15:50:00,47.33,47.42,47.24,47.25,386221.0,46.1942,46.2821,46.1064,46.1162,386221.0
2025-01-29 09:30:00,47.25,47.58,47.24,47.58,117816.0,46.1162,46.4382,46.1064,46.4382,117816.0
2025-01-29 09:40:00,47.58,47.83,47.53,47.78,70824.0,46.4382,46.6822,46.3894,46.6334,70824.0
2025-01-29 09:50:00,47.78,47.89,47.75,47.89,148860.0,46.6334,46.7408,46.6042,46.7408,148860.0
2025-01-29 10:00:00,47.87,48.18,47.84,48.08,205632.0,46.7213,47.0238,46.692,46.9262,205632.0
2025-01-29 10:10:00,48.08,48.1,47.88,47.96,218499.0,46.9262,46.9458,46.731,46.8091,218499.0
2025-01-29 10:20:00,47.97,48.05,47.94,48.03,109897.0,46.8189,46.897,46.7896,46.8774,109897.0
2025-01-29 10:30:00,48.03,48.18,47.95,48.18,62634.0,46.8774,47.0238,46.7994,47.0238,62634.0
2025-01-29 10:40:00,48.18,48.19,47.98,48.01,58199.0,47.0238,47.0336,46.8286,46.8579,58199.0
2025-01-29 10:50:00,48.01,48.11,47.87,47.87,60847.0,46.8579,46.9555,46.7213,46.7213,60847.0
2025-01-29 11:00:00,47.88,47.91,47.67,47.73,58522.0,46.731,46.7603,46.5261,46.5846,58522.0
2025-01-29 11:10:00,47.74,47.76,47.63,47.68,96530.0,46.5944,46.6139,46.487,46.5358,96530.0
2025-01-29 11:20:00,47.67,47.79,47.64,47.77,38029.0,46.5261,46.6432,46.4968,46.6237,38029.0
2025-01-29 11:30:00,47.76,47.88,47.76,47.87,30873.0,46.6139,46.731,46.6139,46.7213,30873.0
2025-01-29 11:40:00,47.87,47.91,47.81,47.88,53042.0,46.7213,46.7603,46.6627,46.731,53042.0
2025-01-29 11:50:00,47.88,47.94,47.83,47.84,49549.0,46.731,46.7896,46.6822,46.692,49549.0
2025-01-29 12:00:00,47.84,47.85,47.78,47.81,34102.0,46.692,46.7018,46.6334,46.6627,34102.0
2025-01-29 12:10:00,47.82,47.89,47.79,47.8,50789.0,46.6725,46.7408,46.6432,46.653,50789.0
2025-01-29 12:20:00,47.81,47.84,47.74,47.76,45422.0,46.6627,46.692,46.5944,46.6139,45422.0
2025-01-29 12:30:00,47.76,47.86,47.75,47.83,160806.0,46.6139,46.7115,46.6042,46.6822,160806.0
2025-01-29 12:40:00,47.83,47.85,47.68,47.71,45152.0,46.6822,46.7018,46.5358,46.5651,45152.0
2025-01-29 12:50:00,47.71,47.75,47.69,47.73,20103.0,46.5651,46.6042,46.5456,46.5846,20103.0
2025-01-29 13:00:00,47.74,47.74,47.53,47.69,49501.0,46.5944,46.5944,46.3894,46.5456,49501.0
2025-01-29 13:10:00,47.69,47.7,47.6,47.69,37817.0,46.5456,46.5554,46.4578,46.5456,37817.0
2025-01-29 13:20:00,47.69,47.73,47.65,47.68,43345.0,46.5456,46.5846,46.5066,46.5358,43345.0
2025-01-29 13:30:00,47.7,47.73,47.66,47.68,39136.0,46.5554,46.5846,46.5163,46.5358,39136.0
2025-01-29 13:40:00,47.68,47.7,47.61,47.68,32869.0,46.5358,46.5554,46.4675,46.5358,32869.0
2025-01-29 13:50:00,47.69,47.7,47.64,47.66,40349.0,46.5456,46.5554,46.4968,46.5163,40349.0
2025-01-29 14:00:00,47.65,47.67,47.31,47.39,96406.0,46.5066,46.5261,46.1747,46.2528,96406.0
2025-01-29 14:10:00,47.38,47.42,47.27,47.41,79785.0,46.243,46.2821,46.1357,46.2723,79785.0
2025-01-29 14:20:00,47.41,47.44,47.33,47.36,47829.0,46.2723,46.3016,46.1942,46.2235,47829.0
2025-01-29 14:30:00,47.36,47.63,47.36,47.61,130089.0,46.2235,46.487,46.2235,46.4675,130089.0
2025-01-29 14:40:00,47.62,47.8,47.6,47.72,139925.0,46.4773,46.653,46.4578,46.5749,139925.0
2025-01-29 14:50:00,47.72,47.77,47.55,47.57,71387.0,46.5749,46.6237,46.409,46.4285,71387.0
2025-01-29 15:00:00,47.57,47.61,47.34,47.43,70462.0,46.4285,46.4675,46.204,46.2918,70462.0
2025-01-29 15:10:00,47.41,47.5,47.3,47.41,86488.0,46.2723,46.3602,46.165,46.2723,86488.0
2025-01-29 15:20:00,47.42,47.57,47.41,47.52,67712.0,46.2821,46.4285,46.2723,46.3797,67712.0
2025-01-29 15:30:00,47.52,47.56,47.43,47.45,84559.0,46.3797,46.4187,46.2918,46.3114,84559.0
2025-01-29 15:40:00,47.46,47.48,47.38,47.44,91030.0,46.3211,46.3406,46.243,46.3016,91030.0
2025-01-29 15:50:00,47.44,47.57,47.41,47.45,381524.0,46.3016,46.4285,46.2723,46.3114,381524.0
2025-01-30 09:30:00,48.0,48.05,47.75,47.91,129079.0,46.8482,46.897,46.6042,46.7603,129079.0
2025-01-30 09:40:00,47.91,47.96,47.79,47.87,76914.0,46.7603,46.8091,46.6432,46.7213,76914.0
2025-01-30 09:50:00,47.87,48.17,47.84,48.14,106537.0,46.7213,47.0141,46.692,46.9848,106537.0
2025-01-30 10:00:00,48.14,48.3,48.1,48.15,154285.0,46.9848,47.141,46.9458,46.9946,154285.0
2025-01-30 10:10:00,48.15,48.25,48.12,48.2,108522.0,46.9946,47.0922,46.9653,47.0434,108522.0
2025-01-30 10:20:00,48.21,48.32,48.05,48.08,120046.0,47.0531,47.1605,46.897,46.9262,120046.0
2025-01-30 10:30:00,48.09,48.26,48.04,48.25,73429.0,46.936,47.1019,46.8872,47.0922,73429.0
2025-01-30 10:40:00,48.25,48.27,48.19,48.23,58773.0,47.0922,47.1117,47.0336,47.0726,58773.0
2025-01-30 10:50:00,48.23,48.24,48.09,48.09,160729.0,47.0726,47.0824,46.936,46.936,160729.0
2025-01-30 11:00:00,48.08,48.11,48.03,48.04,95232.0,46.9262,46.9555,46.8774,46.8872,95232.0
2025-01-30 11:10:00,48.04,48.07,47.97,47.98,55964.0,46.8872,46.9165,46.8189,46.8286,55964.0
2025-01-30 11:20:00,47.99,48.19,47.98,48.18,116545.0,46.8384,47.0336,46.8286,47.0238,116545.0
2025-01-30 11:30:00,48.17,48.25,48.06,48.25,399188.0,47.0141,47.0922,46.9067,47.0922,399188.0
2025-01-30 11:40:00,48.25,48.26,48.11,48.21,83732.0,47.0922,47.1019,46.9555,47.0531,83732.0
2025-01-30 11:50:00,48.2,48.33,48.2,48.3,73452.0,47.0434,47.1702,47.0434,47.141,73452.0
2025-01-30 12:00:00,48.3,48.33,48.14,48.15,63022.0,47.141,47.1702,46.9848,46.9946,63022.0
2025-01-30 12:10:00,48.15,48.18,48.11,48.14,39507.0,46.9946,47.0238,46.9555,46.9848,39507.0
2025-01-30 12:20:00,48.14,48.16,48.08,48.09,35988.0,46.9848,47.0043,46.9262,46.936,35988.0
2025-01-30 12:30:00,48.09,48.11,48.08,48.11,45862.0,46.936,46.9555,46.9262,46.9555,45862.0
2025-01-30 12:40:00,48.11,48.12,48.08,48.09,50429.0,46.9555,46.9653,46.9262,46.936,50429.0
2025-01-30 12:50:00,48.09,48.14,48.08,48.09,60586.0,46.936,46.9848,46.9262,46.936,60586.0
2025-01-30 13:00:00,48.09,48.19,48.09,48.16,42619.0,46.936,47.0336,46.936,47.0043,42619.0
2025-01-30 13:10:00,48.16,48.24,48.16,48.2,47093.0,47.0043,47.0824,47.0043,47.0434,47093.0
2025-01-30 13:20:00,48.2,48.3,48.18,48.3,66479.0,47.0434,47.141,47.0238,47.141,66479.0
2025-01-30 13:30:00,48.31,48.42,48.29,48.41,65124.0,47.1507,47.2581,47.1312,47.2483,65124.0
2025-01-30 13:40:00,48.41,48.42,48.33,48.38,48371.0,47.2483,47.2581,47.1702,47.219,48371.0
2025-01-30 13:50:00,48.38,48.41,48.34,48.39,134013.0,47.219,47.2483,47.18,47.2288,134013.0
2025-01-30 14:00:00,48.38,48.44,48.36,48.41,92594.0,47.219,47.2776,47.1995,47.2483,92594.0
2025-01-30 14:10:00,48.41,48.41,48.33,48.38,80001.0,47.2483,47.2483,47.1702,47.219,80001.0
2025-01-30 14:20:00,48.38,48.42,48.35,48.38,71580.0,47.219,47.2581,47.1898,47.219,71580.0
2025-01-30 14:30:00,48.38,48.39,48.28,48.3,65172.0,47.219,47.2288,47.1214,47.141,65172.0
2025-01-30 14:40:00,48.3,48.37,48.26,48.34,83093.0,47.141,47.2093,47.1019,47.18,83093.0
2025-01-30 14:50:00,48.34,48.36,48.32,48.35,65572.0,47.18,47.1995,47.1605,47.1898,65572.0
2025-01-30 15:00:00,48.34,48.39,48.3,48.32,91443.0,47.18,47.2288,47.141,47.1605,91443.0
2025-01-30 15:10:00,48.32,48.37,48.3,48.36,225469.0,47.1605,47.2093,47.141,47.1995,225469.0
2025-01-30 15:20:00,48.37,48.45,48.34,48.4,230793.0,47.2093,47.2874,47.18,47.2386,230793.0
2025-01-30 15:30:00,48.41,48.41,47.96,48.05,763918.0,47.2483,47.2483,46.8091,46.897,763918.0
2025-01-30 15:40:00,48.05,48.06,47.72,48.02,515656.0,46.897,46.9067,46.5749,46.8677,515656.0
2025-01-30 15:50:00,48.03,48.2,48.0,48.03,596480.0,46.8774,47.0434,46.8482,46.8774,596480.0
2025-01-31 09:30:00,48.07,48.18,47.89,48.15,138730.0,46.9165,47.0238,46.7408,46.9946,138730.0
2025-01-31 09:40:00,48.13,48.24,48.09,48.13,97452.0,46.975,47.0824,46.936,46.975,97452.0
2025-01-31 09:50:00,48.13,48.16,48.07,48.1,56617.0,46.975,47.0043,46.9165,46.9458,56617.0
2025-01-31 10:00:00,48.11,48.11,47.91,48.02,74910.0,46.9555,46.9555,46.7603,46.8677,74910.0
2025-01-31 10:10:00,48.02,48.21,48.02,48.16,113951.0,46.8677,47.0531,46.8677,47.0043,113951.0
2025-01-31 10:20:00,48.16,48.36,48.15,48.32,68548.0,47.0043,47.1995,46.9946,47.1605,68548.0
2025-01-31 10:30:00,48.32,48.35,48.16,48.19,48065.0,47.1605,47.1898,47.0043,47.0336,48065.0
2025-01-31 10:40:00,48.18,48.23,48.14,48.17,62447.0,47.0238,47.0726,46.9848,47.0141,62447.0
2025-01-31 10:50:00,48.17,48.17,48.04,48.08,52091.0,47.0141,47.0141,46.8872,46.9262,52091.0
2025-01-31 11:00:00,48.08,48.1,48.01,48.09,42045.0,46.9262,46.9458,46.8579,46.936,42045.0
2025-01-31 11:10:00,48.08,48.18,48.06,48.17,59575.0,46.9262,47.0238,46.9067,47.0141,59575.0
2025-01-31 11:20:00,48.18,48.21,48.12,48.12,49604.0,47.0238,47.0531,46.9653,46.9653,49604.0
2025-01-31 11:30:00,48.11,48.24,48.1,48.22,38847.0,46.9555,47.0824,46.9458,47.0629,38847.0
2025-01-31 11:40:00,48.23,48.23,48.16,48.19,40800.0,47.0726,47.0726,47.0043,47.0336,40800.0
2025-01-31 11:50:00,48.19,48.22,48.15,48.18,34510.0,47.0336,47.0629,46.9946,47.0238,34510.0
2025-01-31 12:00:00,48.19,48.19,48.12,48.16,66455.0,47.0336,47.0336,46.9653,47.0043,66455.0
2025-01-31 12:10:00,48.17,48.18,48.08,48.18,45128.0,47.0141,47.0238,46.9262,47.0238,45128.0
2025-01-31 12:20:00,48.17,48.24,48.16,48.23,47478.0,47.0141,47.0824,47.0043,47.0726,47478.0
2025-01-31 12:30:00,48.25,48.29,48.24,48.27,30208.0,47.0922,47.1312,47.0824,47.1117,30208.0
2025-01-31 12:40:00,48.27,48.27,48.21,48.23,44698.0,47.1117,47.1117,47.0531,47.0726,44698.0
2025-01-31 12:50:00,48.22,48.26,48.18,48.19,31348.0,47.0629,47.1019,47.0238,47.0336,31348.0
2025-01-31 13:00:00,48.2,48.3,48.19,48.29,53688.0,47.0434,47.141,47.0336,47.1312,53688.0
2025-01-31 13:10:00,48.3,48.35,48.2,48.22,47623.0,47.141,47.1898,47.0434,47.0629,47623.0
2025-01-31 13:20:00,48.2,48.23,47.99,48.0,127601.0,47.0434,47.0726,46.8384,46.8482,127601.0
2025-01-31 13:30:00,47.99,47.99,47.63,47.78,114657.0,46.8384,46.8384,46.487,46.6334,114657.0
2025-01-31 13:40:00,47.78,47.98,47.76,47.95,141368.0,46.6334,46.8286,46.6139,46.7994,141368.0
2025-01-31 13:50:00,47.95,47.98,47.78,47.78,36269.0,46.7994,46.8286,46.6334,46.6334,36269.0
2025-01-31 14:00:00,47.78,47.82,47.55,47.63,67068.0,46.6334,46.6725,46.409,46.487,67068.0
2025-01-31 14:10:00,47.63,47.79,47.61,47.64,82751.0,46.487,46.6432,46.4675,46.4968,82751.0
2025-01-31 14:20:00,47.65,47.74,47.57,47.72,68559.0,46.5066,46.5944,46.4285,46.5749,68559.0
2025-01-31 14:30:00,47.73,47.8,47.65,47.73,86624.0,46.5846,46.653,46.5066,46.5846,86624.0
2025-01-31 14:40:00,47.73,47.74,47.57,47.64,149090.0,46.5846,46.5944,46.4285,46.4968,149090.0
2025-01-31 14:50:00,47.64,47.81,47.6,47.77,157484.0,46.4968,46.6627,46.4578,46.6237,157484.0
2025-01-31 15:00:00,47.76,47.76,47.45,47.45,90790.0,46.6139,46.6139,46.3114,46.3114,90790.0
2025-01-31 15:10:00,47.46,47.61,47.45,47.61,92410.0,46.3211,46.4675,46.3114,46.4675,92410.0
2025-01-31 15:20:00,47.61,47.62,47.53,47.59,83693.0,46.4675,46.4773,46.3894,46.448,83693.0
2025-01-31 15:30:00,47.59,47.68,47.54,47.62,145962.0,46.448,46.5358,46.3992,46.4773,145962.0
2025-01-31 15:40:00,47.62,47.73,47.59,47.72,157339.0,46.4773,46.5846,46.448,46.5749,157339.0
2025-01-31 15:50:00,47.72,47.8,47.6,47.62,1189918.0,46.5749,46.653,46.4578,46.4773,1189918.0
2025-02-03 09:30:00,46.65,46.73,45.92,45.99,307552.0,45.5306,45.6086,44.8181,44.8864,307552.0
2025-02-03 09:40:00,46.01,46.16,45.96,46.01,102694.0,44.9059,45.0523,44.8571,44.9059,102694.0
2025-02-03 09:50:00,46.0,46.08,45.92,45.94,110158.0,44.8962,44.9742,44.8181,44.8376,110158.0
2025-02-03 10:00:00,45.92,46.07,45.84,46.07,132788.0,44.8181,44.9645,44.74,44.9645,132788.0
2025-02-03 10:10:00,46.06,46.12,46.01,46.05,134480.0,44.9547,45.0133,44.9059,44.945,134480.0
2025-02-03 10:20:00,46.06,46.73,45.99,46.7,219586.0,44.9547,45.6086,44.8864,45.5794,219586.0
2025-02-03 10:30:00,46.7,46.81,46.61,46.71,114316.0,45.5794,45.6867,45.4915,45.5891,114316.0
2025-02-03 10:40:00,46.71,46.92,46.64,46.72,124982.0,45.5891,45.7941,45.5208,45.5989,124982.0
2025-02-03 10:50:00,46.71,46.85,46.7,46.78,102130.0,45.5891,45.7258,45.5794,45.6574,102130.0
2025-02-03 11:00:00,46.78,46.82,46.52,46.71,139877.0,45.6574,45.6965,45.4037,45.5891,139877.0
2025-02-03 11:10:00,46.72,46.98,46.72,46.96,97709.0,45.5989,45.8526,45.5989,45.8331,97709.0
2025-02-03 11:20:00,46.96,46.97,46.82,46.86,138670.0,45.8331,45.8429,45.6965,45.7355,138670.0
2025-02-03 11:30:00,46.85,47.0,46.82,46.98,59854.0,45.7258,45.8722,45.6965,45.8526,59854.0
2025-02-03 11:40:00,46.98,47.0,46.88,46.96,47993.0,45.8526,45.8722,45.755,45.8331,47993.0
2025-02-03 11:50:00,46.96,46.98,46.72,46.77,72930.0,45.8331,45.8526,45.5989,45.6477,72930.0
2025-02-03 12:00:00,46.77,46.83,46.67,46.73,54382.0,45.6477,45.7062,45.5501,45.6086,54382.0
2025-02-03 12:10:00,46.73,46.76,46.67,46.76,64734.0,45.6086,45.6379,45.5501,45.6379,64734.0
2025-02-03 12:20:00,46.76,46.84,46.74,46.8,54187.0,45.6379,45.716,45.6184,45.677,54187.0
2025-02-03 12:30:00,46.79,46.81,46.7,46.77,60615.0,45.6672,45.6867,45.5794,45.6477,60615.0
2025-02-03 12:40:00,46.77,46.78,46.72,46.75,69196.0,45.6477,45.6574,45.5989,45.6282,69196.0
2025-02-03 12:50:00,46.75,46.9,46.7,46.84,159556.0,45.6282,45.7746,45.5794,45.716,159556.0
2025-02-03 13:00:00,46.79,46.79,46.63,46.68,48628.0,45.6672,45.6672,45.511,45.5598,48628.0
2025-02-03 13:10:00,46.68,46.84,46.66,46.8,51468.0,45.5598,45.716,45.5403,45.677,51468.0
2025-02-03 13:20:00,46.79,46.89,46.79,46.86,66805.0,45.6672,45.7648,45.6672,45.7355,66805.0
2025-02-03 13:30:00,46.87,46.94,46.85,46.91,57216.0,45.7453,45.8136,45.7258,45.7843,57216.0
2025-02-03 13:40:00,46.91,46.96,46.87,46.96,293111.0,45.7843,45.8331,45.7453,45.8331,293111.0
2025-02-03 13:50:00,46.96,46.98,46.88,46.93,79362.0,45.8331,45.8526,45.755,45.8038,79362.0
2025-02-03 14:00:00,46.93,46.97,46.91,46.95,70801.0,45.8038,45.8429,45.7843,45.8234,70801.0
2025-02-03 14:10:00,46.95,47.0,46.94,46.98,62864.0,45.8234,45.8722,45.8136,45.8526,62864.0
2025-02-03 14:20:00,46.98,47.02,46.92,46.93,36590.0,45.8526,45.8917,45.7941,45.8038,36590.0
2025-02-03 14:30:00,46.93,46.98,46.93,46.96,48554.0,45.8038,45.8526,45.8038,45.8331,48554.0
2025-02-03 14:40:00,46.96,47.06,46.94,47.05,71344.0,45.8331,45.9307,45.8136,45.921,71344.0
2025-02-03 14:50:00,47.05,47.06,47.0,47.04,62507.0,45.921,45.9307,45.8722,45.9112,62507.0
2025-02-03 15:00:00,47.04,47.04,46.97,46.97,49962.0,45.9112,45.9112,45.8429,45.8429,49962.0
2025-02-03 15:10:00,46.97,47.05,46.96,47.03,53045.0,45.8429,45.921,45.8331,45.9014,53045.0
2025-02-03 15:20:00,47.03,47.05,46.95,46.96,69636.0,45.9014,45.921,45.8234,45.8331,69636.0
2025-02-03 15:30:00,46.96,47.06,46.93,47.01,143340.0,45.8331,45.9307,45.8038,45.8819,143340.0
2025-02-03 15:40:00,47.01,47.06,46.96,47.05,152227.0,45.8819,45.9307,45.8331,45.921,152227.0
2025-02-03 15:50:00,47.06,47.14,46.85,46.89,670125.0,45.9307,46.0088,45.7258,45.7648,670125.0
2025-02-04 09:30:00,46.89,47.23,46.84,47.16,165909.0,45.7648,46.0966,45.716,46.0283,165909.0
2025-02-04 09:40:00,47.16,47.18,47.06,47.09,60699.0,46.0283,46.0478,45.9307,45.96,60699.0
2025-02-04 09:50:00,47.09,47.17,47.05,47.13,74892.0,45.96,46.0381,45.921,45.999,74892.0
2025-02-04 10:00:00,47.16,47.32,47.16,47.31,51111.0,46.0283,46.1845,46.0283,46.1747,51111.0
2025-02-04 10:10:00,47.3,47.41,47.24,47.37,84588.0,46.165,46.2723,46.1064,46.2333,84588.0
2025-02-04 10:20:00,47.38,47.4,47.32,47.34,38491.0,46.243,46.2626,46.1845,46.204,38491.0
2025-02-04 10:30:00,47.33,47.4,47.28,47.34,19937.0,46.1942,46.2626,46.1454,46.204,19937.0
2025-02-04 10:40:00,47.32,47.32,47.22,47.27,44846.0,46.1845,46.1845,46.0869,46.1357,44846.0
2025-02-04 10:50:00,47.27,47.3,47.21,47.23,31203.0,46.1357,46.165,46.0771,46.0966,31203.0
2025-02-04 11:00:00,47.24,47.37,47.24,47.36,41781.0,46.1064,46.2333,46.1064,46.2235,41781.0
2025-02-04 11:10:00,47.36,47.56,47.36,47.55,89243.0,46.2235,46.4187,46.2235,46.409,89243.0
2025-02-04 11:20:00,47.55,47.57,47.49,47.53,31911.0,46.409,46.4285,46.3504,46.3894,31911.0
2025-02-04 11:30:00,47.54,47.55,47.44,47.47,37928.0,46.3992,46.409,46.3016,46.3309,37928.0
2025-02-04 11:40:00,47.46,47.47,47.39,47.41,40662.0,46.3211,46.3309,46.2528,46.2723,40662.0
2025-02-04 11:50:00,47.41,47.45,47.37,47.41,58047.0,46.2723,46.3114,46.2333,46.2723,58047.0
2025-02-04 12:00:00,47.41,47.47,47.39,47.44,35631.0,46.2723,46.3309,46.2528,46.3016,35631.0
2025-02-04 12:10:00,47.45,47.49,47.37,47.42,72546.0,46.3114,46.3504,46.2333,46.2821,72546.0
2025-02-04 12:20:00,47.43,47.43,47.34,47.35,59673.0,46.2918,46.2918,46.204,46.2138,59673.0
2025-02-04 12:30:00,47.35,47.46,47.34,47.44,63305.0,46.2138,46.3211,46.204,46.3016,63305.0
2025-02-04 12:40:00,47.44,47.44,47.36,47.4,46530.0,46.3016,46.3016,46.2235,46.2626,46530.0
2025-02-04 12:50:00,47.4,47.44,47.37,47.43,44782.0,46.2626,46.3016,46.2333,46.2918,44782.0
2025-02-04 13:00:00,47.42,47.43,47.38,47.41,25840.0,46.2821,46.2918,46.243,46.2723,25840.0
2025-02-04 13:10:00,47.42,47.46,47.41,47.43,30911.0,46.2821,46.3211,46.2723,46.2918,30911.0
2025-02-04 13:20:00,47.42,47.43,47.36,47.37,19405.0,46.2821,46.2918,46.2235,46.2333,19405.0
2025-02-04 13:30:00,47.37,47.38,47.32,47.33,41253.0,46.2333,46.243,46.1845,46.1942,41253.0
2025-02-04 13:40:00,47.32,47.39,47.31,47.39,38429.0,46.1845,46.2528,46.1747,46.2528,38429.0
2025-02-04 13:50:00,47.39,47.44,47.37,47.39,34796.0,46.2528,46.3016,46.2333,46.2528,34796.0
2025-02-04 14:00:00,47.39,47.45,47.37,47.44,96517.0,46.2528,46.3114,46.2333,46.3016,96517.0
2025-02-04 14:10:00,47.44,47.49,47.43,47.49,40124.0,46.3016,46.3504,46.2918,46.3504,40124.0
2025-02-04 14:20:00,47.48,47.53,47.48,47.51,53479.0,46.3406,46.3894,46.3406,46.3699,53479.0
2025-02-04 14:30:00,47.5,47.55,47.48,47.53,62785.0,46.3602,46.409,46.3406,46.3894,62785.0
2025-02-04 14:40:00,47.52,47.54,47.49,47.5,72278.0,46.3797,46.3992,46.3504,46.3602,72278.0
2025-02-04 14:50:00,47.5,47.53,47.37,47.41,104239.0,46.3602,46.3894,46.2333,46.2723,104239.0
2025-02-04 15:00:00,47.41,47.45,47.36,47.43,56085.0,46.2723,46.3114,46.2235,46.2918,56085.0
2025-02-04 15:10:00,47.43,47.45,47.37,47.4,73530.0,46.2918,46.3114,46.2333,46.2626,73530.0
2025-02-04 15:20:00,47.39,47.39,47.31,47.34,55268.0,46.2528,46.2528,46.1747,46.204,55268.0
2025-02-04 15:30:00,47.34,47.37,47.25,47.33,169546.0,46.204,46.2333,46.1162,46.1942,169546.0
2025-02-04 15:40:00,47.33,47.36,47.28,47.32,83586.0,46.1942,46.2235,46.1454,46.1845,83586.0
2025-02-04 15:50:00,47.32,47.43,47.3,47.39,381294.0,46.1845,46.2918,46.165,46.2528,381294.0
2025-02-05 09:30:00,47.77,47.81,47.44,47.64,117022.0,46.6237,46.6627,46.3016,46.4968,117022.0
2025-02-05 09:40:00,47.64,47.64,47.51,47.53,43406.0,46.4968,46.4968,46.3699,46.3894,43406.0
2025-02-05 09:50:00,47.53,47.54,47.33,47.42,44131.0,46.3894,46.3992,46.1942,46.2821,44131.0
2025-02-05 10:00:00,47.43,47.54,47.24,47.43,63816.0,46.2918,46.3992,46.1064,46.2918,63816.0
2025-02-05 10:10:00,47.43,47.54,47.41,47.52,46769.0,46.2918,46.3992,46.2723,46.3797,46769.0
2025-02-05 10:20:00,47.52,47.61,47.51,47.55,60417.0,46.3797,46.4675,46.3699,46.409,60417.0
2025-02-05 10:30:00,47.54,47.54,47.41,47.44,53251.0,46.3992,46.3992,46.2723,46.3016,53251.0
2025-02-05 10:40:00,47.44,47.45,47.3,47.32,66386.0,46.3016,46.3114,46.165,46.1845,66386.0
2025-02-05 10:50:00,47.32,47.33,47.23,47.24,36942.0,46.1845,46.1942,46.0966,46.1064,36942.0
2025-02-05 11:00:00,47.24,47.31,47.22,47.28,42857.0,46.1064,46.1747,46.0869,46.1454,42857.0
2025-02-05 11:10:00,47.28,47.28,47.22,47.23,51208.0,46.1454,46.1454,46.0869,46.0966,51208.0
2025-02-05 11:20:00,47.23,47.31,47.22,47.29,63533.0,46.0966,46.1747,46.0869,46.1552,63533.0
2025-02-05 11:30:00,47.29,47.35,47.28,47.28,38914.0,46.1552,46.2138,46.1454,46.1454,38914.0
2025-02-05 11:40:00,47.28,47.29,47.21,47.21,36783.0,46.1454,46.1552,46.0771,46.0771,36783.0
2025-02-05 11:50:00,47.22,47.3,47.21,47.24,32154.0,46.0869,46.165,46.0771,46.1064,32154.0
2025-02-05 12:00:00,47.25,47.26,47.17,47.18,40855.0,46.1162,46.1259,46.0381,46.0478,40855.0
2025-02-05 12:10:00,47.16,47.18,47.12,47.14,40590.0,46.0283,46.0478,45.9893,46.0088,40590.0
2025-02-05 12:20:00,47.14,47.14,47.08,47.12,28062.0,46.0088,46.0088,45.9502,45.9893,28062.0
2025-02-05 12:30:00,47.12,47.15,47.11,47.14,44788.0,45.9893,46.0186,45.9795,46.0088,44788.0
2025-02-05 12:40:00,47.13,47.17,47.1,47.17,25135.0,45.999,46.0381,45.9698,46.0381,25135.0
2025-02-05 12:50:00,47.16,47.2,47.15,47.19,23228.0,46.0283,46.0674,46.0186,46.0576,23228.0
2025-02-05 13:00:00,47.19,47.23,47.18,47.22,27568.0,46.0576,46.0966,46.0478,46.0869,27568.0
2025-02-05 13:10:00,47.22,47.26,47.2,47.26,16498.0,46.0869,46.1259,46.0674,46.1259,16498.0
2025-02-05 13:20:00,47.25,47.27,47.22,47.26,33044.0,46.1162,46.1357,46.0869,46.1259,33044.0
2025-02-05 13:30:00,47.26,47.33,47.25,47.33,49185.0,46.1259,46.1942,46.1162,46.1942,49185.0
2025-02-05 13:40:00,47.33,47.4,47.32,47.38,56230.0,46.1942,46.2626,46.1845,46.243,56230.0
2025-02-05 13:50:00,47.38,47.38,47.28,47.29,28647.0,46.243,46.243,46.1454,46.1552,28647.0
2025-02-05 14:00:00,47.29,47.31,47.27,47.29,39708.0,46.1552,46.1747,46.1357,46.1552,39708.0
2025-02-05 14:10:00,47.29,47.31,47.27,47.3,39245.0,46.1552,46.1747,46.1357,46.165,39245.0
2025-02-05 14:20:00,47.3,47.36,47.29,47.34,41536.0,46.165,46.2235,46.1552,46.204,41536.0
2025-02-05 14:30:00,47.35,47.36,47.32,47.34,54294.0,46.2138,46.2235,46.1845,46.204,54294.0
2025-02-05 14:40:00,47.34,47.34,47.29,47.33,31622.0,46.204,46.204,46.1552,46.1942,31622.0
2025-02-05 14:50:00,47.33,47.39,47.32,47.38,46998.0,46.1942,46.2528,46.1845,46.243,46998.0
2025-02-05 15:00:00,47.39,47.43,47.38,47.42,37986.0,46.2528,46.2918,46.243,46.2821,37986.0
2025-02-05 15:10:00,47.41,47.47,47.41,47.46,37262.0,46.2723,46.3309,46.2723,46.3211,37262.0
2025-02-05 15:20:00,47.46,47.54,47.46,47.51,68059.0,46.3211,46.3992,46.3211,46.3699,68059.0
2025-02-05 15:30:00,47.51,47.6,47.5,47.56,77812.0,46.3699,46.4578,46.3602,46.4187,77812.0
2025-02-05 15:40:00,47.56,47.6,47.54,47.58,89321.0,46.4187,46.4578,46.3992,46.4382,89321.0
2025-02-05 15:50:00,47.57,47.7,47.56,47.67,368082.0,46.4285,46.5554,46.4187,46.5261,368082.0
2025-02-06 09:30:00,48.19,48.19,47.68,47.7,106603.0,47.0336,47.0336,46.5358,46.5554,106603.0
2025-02-06 09:40:00,47.69,47.85,47.63,47.83,54608.0,46.5456,46.7018,46.487,46.6822,54608.0
2025-02-06 09:50:00,47.81,47.82,47.61,47.63,286932.0,46.6627,46.6725,46.4675,46.487,286932.0
2025-02-06 10:00:00,47.64,47.69,47.54,47.54,72123.0,46.4968,46.5456,46.3992,46.3992,72123.0
2025-02-06 10:10:00,47.54,47.64,47.47,47.61,78407.0,46.3992,46.4968,46.3309,46.4675,78407.0
2025-02-06 10:20:00,47.61,47.65,47.52,47.57,36261.0,46.4675,46.5066,46.3797,46.4285,36261.0
2025-02-06 10:30:00,47.57,47.63,47.53,47.57,50561.0,46.4285,46.487,46.3894,46.4285,50561.0
2025-02-06 10:40:00,47.57,47.71,47.54,47.68,52693.0,46.4285,46.5651,46.3992,46.5358,52693.0
2025-02-06 10:50:00,47.68,47.73,47.66,47.7,86742.0,46.5358,46.5846,46.5163,46.5554,86742.0
2025-02-06 11:00:00,47.71,47.77,47.66,47.76,27368.0,46.5651,46.6237,46.5163,46.6139,27368.0
2025-02-06 11:10:00,47.77,47.81,47.76,47.79,55369.0,46.6237,46.6627,46.6139,46.6432,55369.0
2025-02-06 11:20:00,47.8,47.8,47.72,47.76,48258.0,46.653,46.653,46.5749,46.6139,48258.0
2025-02-06 11:30:00,47.76,47.81,47.69,47.71,53209.0,46.6139,46.6627,46.5456,46.5651,53209.0
2025-02-06 11:40:00,47.71,47.77,47.7,47.73,53507.0,46.5651,46.6237,46.5554,46.5846,53507.0
2025-02-06 11:50:00,47.73,48.0,47.71,47.97,1624766.0,46.5846,46.8482,46.5651,46.8189,1624766.0
2025-02-06 12:00:00,47.96,48.1,47.93,48.06,445349.0,46.8091,46.9458,46.7798,46.9067,445349.0
2025-02-06 12:10:00,48.05,48.09,47.92,47.93,153111.0,46.897,46.936,46.7701,46.7798,153111.0
2025-02-06 12:20:00,47.93,48.0,47.92,47.99,118160.0,46.7798,46.8482,46.7701,46.8384,118160.0
2025-02-06 12:30:00,47.98,48.0,47.96,47.98,152887.0,46.8286,46.8482,46.8091,46.8286,152887.0
2025-02-06 12:40:00,47.98,48.04,47.95,47.98,61205.0,46.8286,46.8872,46.7994,46.8286,61205.0
2025-02-06 12:50:00,47.98,48.02,47.97,48.01,42329.0,46.8286,46.8677,46.8189,46.8579,42329.0
2025-02-06 13:00:00,48.0,48.07,47.99,48.01,65826.0,46.8482,46.9165,46.8384,46.8579,65826.0
2025-02-06 13:10:00,48.02,48.06,47.96,48.01,116318.0,46.8677,46.9067,46.8091,46.8579,116318.0
2025-02-06 13:20:00,48.01,48.03,47.95,47.99,86410.0,46.8579,46.8774,46.7994,46.8384,86410.0
2025-02-06 13:30:00,47.98,48.02,47.98,47.98,59906.0,46.8286,46.8677,46.8286,46.8286,59906.0
2025-02-06 13:40:00,47.98,47.99,47.88,47.93,106039.0,46.8286,46.8384,46.731,46.7798,106039.0
2025-02-06 13:50:00,47.93,47.93,47.87,47.89,58671.0,46.7798,46.7798,46.7213,46.7408,58671.0
2025-02-06 14:00:00,47.89,47.94,47.87,47.9,95992.0,46.7408,46.7896,46.7213,46.7506,95992.0
2025-02-06 14:10:00,47.9,47.92,47.86,47.88,88805.0,46.7506,46.7701,46.7115,46.731,88805.0
2025-02-06 14:20:00,47.89,47.95,47.85,47.86,117038.0,46.7408,46.7994,46.7018,46.7115,117038.0
2025-02-06 14:30:00,47.86,47.87,47.67,47.86,173555.0,46.7115,46.7213,46.5261,46.7115,173555.0
2025-02-06 14:40:00,47.86,48.0,47.83,47.98,2485073.0,46.7115,46.8482,46.6822,46.8286,2485073.0
2025-02-06 14:50:00,47.98,48.01,47.96,47.98,50736.0,46.8286,46.8579,46.8091,46.8286,50736.0
2025-02-06 15:00:00,47.98,48.02,47.95,47.96,71188.0,46.8286,46.8677,46.7994,46.8091,71188.0
2025-02-06 15:10:00,47.95,48.0,47.92,47.95,84903.0,46.7994,46.8482,46.7701,46.7994,84903.0
2025-02-06 15:20:00,47.94,48.04,47.93,48.03,54359.0,46.7896,46.8872,46.7798,46.8774,54359.0
2025-02-06 15:30:00,48.04,48.14,48.04,48.12,90374.0,46.8872,46.9848,46.8872,46.9653,90374.0
2025-02-06 15:40:00,48.12,48.2,48.09,48.18,186332.0,46.9653,47.0434,46.936,47.0238,186332.0
2025-02-06 15:50:00,48.19,48.25,48.11,48.16,574337.0,47.0336,47.0922,46.9555,47.0043,574337.0
2025-02-07 09:30:00,48.2,48.27,47.78,47.85,176466.0,47.0434,47.1117,46.6334,46.7018,176466.0
2025-02-07 09:40:00,47.85,48.05,47.74,48.03,79392.0,46.7018,46.897,46.5944,46.8774,79392.0
2025-02-07 09:50:00,48.02,48.09,47.98,48.09,40446.0,46.8677,46.936,46.8286,46.936,40446.0
2025-02-07 10:00:00,48.08,48.08,47.68,47.94,125246.0,46.9262,46.9262,46.5358,46.7896,125246.0
2025-02-07 10:10:00,47.93,47.98,47.8,47.91,79034.0,46.7798,46.8286,46.653,46.7603,79034.0
2025-02-07 10:20:00,47.9,47.95,47.79,47.9,73992.0,46.7506,46.7994,46.6432,46.7506,73992.0
2025-02-07 10:30:00,47.89,47.99,47.81,47.95,139613.0,46.7408,46.8384,46.6627,46.7994,139613.0
2025-02-07 10:40:00,47.95,47.97,47.75,47.8,84481.0,46.7994,46.8189,46.6042,46.653,84481.0
2025-02-07 10:50:00,47.8,47.84,47.48,47.69,350232.0,46.653,46.692,46.3406,46.5456,350232.0
2025-02-07 11:00:00,47.7,47.81,47.54,47.8,93153.0,46.5554,46.6627,46.3992,46.653,93153.0
2025-02-07 11:10:00,47.77,47.92,47.74,47.84,77621.0,46.6237,46.7701,46.5944,46.692,77621.0
2025-02-07 11:20:00,47.84,47.9,47.67,47.69,63232.0,46.692,46.7506,46.5261,46.5456,63232.0
2025-02-07 11:30:00,47.7,47.83,47.7,47.79,58394.0,46.5554,46.6822,46.5554,46.6432,58394.0
2025-02-07 11:40:00,47.78,47.81,47.67,47.7,180366.0,46.6334,46.6627,46.5261,46.5554,180366.0
2025-02-07 11:50:00,47.71,47.72,47.59,47.6,259082.0,46.5651,46.5749,46.448,46.4578,259082.0
2025-02-07 12:00:00,47.59,47.76,47.57,47.73,578651.0,46.448,46.6139,46.4285,46.5846,578651.0
2025-02-07 12:10:00,47.73,47.73,47.53,47.61,92057.0,46.5846,46.5846,46.3894,46.4675,92057.0
2025-02-07 12:20:00,47.6,47.68,47.52,47.62,73102.0,46.4578,46.5358,46.3797,46.4773,73102.0
2025-02-07 12:30:00,47.61,47.71,47.6,47.66,60254.0,46.4675,46.5651,46.4578,46.5163,60254.0
2025-02-07 12:40:00,47.66,47.7,47.62,47.68,30512.0,46.5163,46.5554,46.4773,46.5358,30512.0
2025-02-07 12:50:00,47.68,47.7,47.64,47.68,33233.0,46.5358,46.5554,46.4968,46.5358,33233.0
2025-02-07 13:00:00,47.67,47.84,47.67,47.83,110985.0,46.5261,46.692,46.5261,46.6822,110985.0
2025-02-07 13:10:00,47.83,47.91,47.81,47.91,38542.0,46.6822,46.7603,46.6627,46.7603,38542.0
2025-02-07 13:20:00,47.91,47.91,47.81,47.84,34587.0,46.7603,46.7603,46.6627,46.692,34587.0
2025-02-07 13:30:00,47.83,47.88,47.82,47.87,26404.0,46.6822,46.731,46.6725,46.7213,26404.0
2025-02-07 13:40:00,47.86,47.86,47.7,47.72,49953.0,46.7115,46.7115,46.5554,46.5749,49953.0
2025-02-07 13:50:00,47.72,47.73,47.66,47.66,52771.0,46.5749,46.5846,46.5163,46.5163,52771.0
2025-02-07 14:00:00,47.66,47.75,47.65,47.75,46998.0,46.5163,46.6042,46.5066,46.6042,46998.0
2025-02-07 14:10:00,47.74,47.79,47.7,47.76,38390.0,46.5944,46.6432,46.5554,46.6139,38390.0
2025-02-07 14:20:00,47.76,47.76,47.68,47.69,60463.0,46.6139,46.6139,46.5358,46.5456,60463.0
2025-02-07 14:30:00,47.69,47.76,47.66,47.73,77017.0,46.5456,46.6139,46.5163,46.5846,77017.0
2025-02-07 14:40:00,47.72,47.72,47.66,47.68,41346.0,46.5749,46.5749,46.5163,46.5358,41346.0
2025-02-07 14:50:00,47.68,47.7,47.63,47.65,40385.0,46.5358,46.5554,46.487,46.5066,40385.0
2025-02-07 15:00:00,47.65,47.73,47.59,47.73,96923.0,46.5066,46.5846,46.448,46.5846,96923.0
2025-02-07 15:10:00,47.73,47.74,47.67,47.68,85975.0,46.5846,46.5944,46.5261,46.5358,85975.0
2025-02-07 15:20:00,47.67,47.72,47.66,47.69,63448.0,46.5261,46.5749,46.5163,46.5456,63448.0
2025-02-07 15:30:00,47.69,47.81,47.66,47.81,210920.0,46.5456,46.6627,46.5163,46.6627,210920.0
2025-02-07 15:40:00,47.8,47.83,47.72,47.8,177502.0,46.653,46.6822,46.5749,46.653,177502.0
2025-02-07 15:50:00,47.8,47.86,47.65,47.68,425792.0,46.653,46.7115,46.5066,46.5358,425792.0
2025-02-10 09:30:00,47.68,47.72,46.94,47.04,132340.0,46.5358,46.5749,45.8136,45.9112,132340.0
2025-02-10 09:40:00,47.06,47.32,47.02,47.3,132251.0,45.9307,46.1845,45.8917,46.165,132251.0
2025-02-10 09:50:00,47.3,47.44,47.3,47.4,54331.0,46.165,46.3016,46.165,46.2626,54331.0
2025-02-10 10:00:00,47.38,47.47,47.33,47.36,120816.0,46.243,46.3309,46.1942,46.2235,120816.0
2025-02-10 10:10:00,47.36,47.39,47.26,47.33,176740.0,46.2235,46.2528,46.1259,46.1942,176740.0
2025-02-10 10:20:00,47.33,47.34,47.22,47.3,84374.0,46.1942,46.204,46.0869,46.165,84374.0
2025-02-10 10:30:00,47.3,47.39,47.27,47.29,51648.0,46.165,46.2528,46.1357,46.1552,51648.0
2025-02-10 10:40:00,47.29,47.42,47.24,47.41,57047.0,46.1552,46.2821,46.1064,46.2723,57047.0
2025-02-10 10:50:00,47.41,47.44,47.37,47.4,36329.0,46.2723,46.3016,46.2333,46.2626,36329.0
2025-02-10 11:00:00,47.41,47.44,47.34,47.37,59412.0,46.2723,46.3016,46.204,46.2333,59412.0
2025-02-10 11:10:00,47.36,47.37,47.18,47.23,43132.0,46.2235,46.2333,46.0478,46.0966,43132.0
2025-02-10 11:20:00,47.23,47.3,47.18,47.29,35331.0,46.0966,46.165,46.0478,46.1552,35331.0
2025-02-10 11:30:00,47.3,47.3,47.22,47.26,27495.0,46.165,46.165,46.0869,46.1259,27495.0
2025-02-10 11:40:00,47.25,47.3,47.25,47.27,44274.0,46.1162,46.165,46.1162,46.1357,44274.0
2025-02-10 11:50:00,47.28,47.31,47.25,47.26,59869.0,46.1454,46.1747,46.1162,46.1259,59869.0
2025-02-10 12:00:00,47.26,47.27,47.16,47.16,66307.0,46.1259,46.1357,46.0283,46.0283,66307.0
2025-02-10 12:10:00,47.17,47.18,47.08,47.12,83745.0,46.0381,46.0478,45.9502,45.9893,83745.0
2025-02-10 12:20:00,47.12,47.15,47.07,47.07,35172.0,45.9893,46.0186,45.9405,45.9405,35172.0
2025-02-10 12:30:00,47.08,47.17,47.08,47.15,19786.0,45.9502,46.0381,45.9502,46.0186,19786.0
2025-02-10 12:40:00,47.15,47.16,47.09,47.13,25459.0,46.0186,46.0283,45.96,45.999,25459.0
2025-02-10 12:50:00,47.11,47.2,47.11,47.18,22411.0,45.9795,46.0674,45.9795,46.0478,22411.0
2025-02-10 13:00:00,47.18,47.26,47.16,47.23,19542.0,46.0478,46.1259,46.0283,46.0966,19542.0
2025-02-10 13:10:00,47.23,47.26,47.18,47.19,29953.0,46.0966,46.1259,46.0478,46.0576,29953.0
2025-02-10 13:20:00,47.19,47.2,47.13,47.13,18766.0,46.0576,46.0674,45.999,45.999,18766.0
2025-02-10 13:30:00,47.14,47.22,47.13,47.22,23735.0,46.0088,46.0869,45.999,46.0869,23735.0
2025-02-10 13:40:00,47.22,47.27,47.2,47.22,27153.0,46.0869,46.1357,46.0674,46.0869,27153.0
2025-02-10 13:50:00,47.23,47.29,47.21,47.25,18490.0,46.0966,46.1552,46.0771,46.1162,18490.0
2025-02-10 14:00:00,47.25,47.3,47.23,47.27,47251.0,46.1162,46.165,46.0966,46.1357,47251.0
2025-02-10 14:10:00,47.26,47.29,47.25,47.26,39416.0,46.1259,46.1552,46.1162,46.1259,39416.0
2025-02-10 14:20:00,47.26,47.34,47.25,47.28,77442.0,46.1259,46.204,46.1162,46.1454,77442.0
2025-02-10 14:30:00,47.28,47.3,47.25,47.29,40384.0,46.1454,46.165,46.1162,46.1552,40384.0
2025-02-10 14:40:00,47.3,47.31,47.23,47.27,20177.0,46.165,46.1747,46.0966,46.1357,20177.0
2025-02-10 14:50:00,47.27,47.29,47.22,47.23,42417.0,46.1357,46.1552,46.0869,46.0966,42417.0
2025-02-10 15:00:00,47.23,47.33,47.23,47.27,84397.0,46.0966,46.1942,46.0966,46.1357,84397.0
2025-02-10 15:10:00,47.27,47.31,47.23,47.25,40879.0,46.1357,46.1747,46.0966,46.1162,40879.0
2025-02-10 15:20:00,47.24,47.27,47.22,47.26,44889.0,46.1064,46.1357,46.0869,46.1259,44889.0
2025-02-10 15:30:00,47.26,47.28,47.2,47.25,60456.0,46.1259,46.1454,46.0674,46.1162,60456.0
2025-02-10 15:40:00,47.25,47.31,47.24,47.25,75192.0,46.1162,46.1747,46.1064,46.1162,75192.0
2025-02-10 15:50:00,47.26,47.3,47.12,47.15,480723.0,46.1259,46.165,45.9893,46.0186,480723.0
2025-02-11 09:30:00,46.98,47.03,46.77,46.98,102200.0,45.8526,45.9014,45.6477,45.8526,102200.0
2025-02-11 09:40:00,46.99,47.22,46.99,47.16,42602.0,45.8624,46.0869,45.8624,46.0283,42602.0
2025-02-11 09:50:00,47.17,47.22,47.09,47.22,42737.0,46.0381,46.0869,45.96,46.0869,42737.0
2025-02-11 10:00:00,47.22,47.22,47.05,47.18,58814.0,46.0869,46.0869,45.921,46.0478,58814.0
2025-02-11 10:10:00,47.18,47.2,47.14,47.17,83607.0,46.0478,46.0674,46.0088,46.0381,83607.0
2025-02-11 10:20:00,47.18,47.24,47.16,47.18,63937.0,46.0478,46.1064,46.0283,46.0478,63937.0
2025-02-11 10:30:00,47.19,47.27,47.18,47.27,40696.0,46.0576,46.1357,46.0478,46.1357,40696.0
2025-02-11 10:40:00,47.26,47.3,47.18,47.22,43154.0,46.1259,46.165,46.0478,46.0869,43154.0
2025-02-11 10:50:00,47.22,47.26,47.2,47.25,67003.0,46.0869,46.1259,46.0674,46.1162,67003.0
2025-02-11 11:00:00,47.25,47.39,47.24,47.37,50194.0,46.1162,46.2528,46.1064,46.2333,50194.0
2025-02-11 11:10:00,47.37,47.4,47.31,47.37,77330.0,46.2333,46.2626,46.1747,46.2333,77330.0
2025-02-11 11:20:00,47.38,47.39,47.25,47.25,37195.0,46.243,46.2528,46.1162,46.1162,37195.0
2025-02-11 11:30:00,47.26,47.34,47.25,47.33,48420.0,46.1259,46.204,46.1162,46.1942,48420.0
2025-02-11 11:40:00,47.34,47.37,47.29,47.35,46068.0,46.204,46.2333,46.1552,46.2138,46068.0
2025-02-11 11:50:00,47.36,47.39,47.34,47.36,57304.0,46.2235,46.2528,46.204,46.2235,57304.0
2025-02-11 12:00:00,47.35,47.47,47.32,47.44,95897.0,46.2138,46.3309,46.1845,46.3016,95897.0
2025-02-11 12:10:00,47.44,47.48,47.4,47.46,137726.0,46.3016,46.3406,46.2626,46.3211,137726.0
2025-02-11 12:20:00,47.46,47.46,47.37,47.41,47528.0,46.3211,46.3211,46.2333,46.2723,47528.0
2025-02-11 12:30:00,47.41,47.41,47.36,47.37,32192.0,46.2723,46.2723,46.2235,46.2333,32192.0
2025-02-11 12:40:00,47.35,47.42,47.35,47.37,77313.0,46.2138,46.2821,46.2138,46.2333,77313.0
2025-02-11 12:50:00,47.36,47.36,47.24,47.29,57822.0,46.2235,46.2235,46.1064,46.1552,57822.0
2025-02-11 13:00:00,47.29,47.32,47.24,47.27,34913.0,46.1552,46.1845,46.1064,46.1357,34913.0
2025-02-11 13:10:00,47.28,47.34,47.26,47.27,70365.0,46.1454,46.204,46.1259,46.1357,70365.0
2025-02-11 13:20:00,47.28,47.28,47.19,47.2,45588.0,46.1454,46.1454,46.0576,46.0674,45588.0
2025-02-11 13:30:00,47.21,47.25,47.21,47.24,51929.0,46.0771,46.1162,46.0771,46.1064,51929.0
2025-02-11 13:40:00,47.24,47.31,47.23,47.3,42000.0,46.1064,46.1747,46.0966,46.165,42000.0
2025-02-11 13:50:00,47.3,47.33,47.28,47.29,43798.0,46.165,46.1942,46.1454,46.1552,43798.0
2025-02-11 14:00:00,47.3,47.35,47.25,47.26,160910.0,46.165,46.2138,46.1162,46.1259,160910.0
2025-02-11 14:10:00,47.26,47.28,47.23,47.27,59254.0,46.1259,46.1454,46.0966,46.1357,59254.0
2025-02-11 14:20:00,47.26,47.36,47.26,47.27,110826.0,46.1259,46.2235,46.1259,46.1357,110826.0
2025-02-11 14:30:00,47.27,47.38,47.26,47.38,34313.0,46.1357,46.243,46.1259,46.243,34313.0
2025-02-11 14:40:00,47.39,47.47,47.38,47.45,36640.0,46.2528,46.3309,46.243,46.3114,36640.0
2025-02-11 14:50:00,47.45,47.45,47.4,47.44,43487.0,46.3114,46.3114,46.2626,46.3016,43487.0
2025-02-11 15:00:00,47.44,47.46,47.38,47.4,51252.0,46.3016,46.3211,46.243,46.2626,51252.0
2025-02-11 15:10:00,47.4,47.44,47.36,47.36,39582.0,46.2626,46.3016,46.2235,46.2235,39582.0
2025-02-11 15:20:00,47.36,47.45,47.35,47.43,125847.0,46.2235,46.3114,46.2138,46.2918,125847.0
2025-02-11 15:30:00,47.42,47.49,47.4,47.41,243851.0,46.2821,46.3504,46.2626,46.2723,243851.0
2025-02-11 15:40:00,47.41,47.51,47.38,47.49,171575.0,46.2723,46.3699,46.243,46.3504,171575.0
2025-02-11 15:50:00,47.49,47.5,47.34,47.35,719456.0,46.3504,46.3602,46.204,46.2138,719456.0
2025-02-12 09:30:00,46.75,46.85,46.41,46.61,133705.0,45.6282,45.7258,45.2963,45.4915,133705.0
2025-02-12 09:40:00,46.6,46.66,46.47,46.54,255104.0,45.4818,45.5403,45.3549,45.4232,255104.0
2025-02-12 09:50:00,46.55,46.61,46.53,46.61,90068.0,45.433,45.4915,45.4134,45.4915,90068.0
2025-02-12 10:00:00,46.61,46.62,46.38,46.52,311474.0,45.4915,45.5013,45.267,45.4037,311474.0
2025-02-12 10:10:00,46.53,46.54,46.42,46.47,115552.0,45.4134,45.4232,45.3061,45.3549,115552.0
2025-02-12 10:20:00,46.47,46.54,46.39,46.41,93131.0,45.3549,45.4232,45.2768,45.2963,93131.0
2025-02-12 10:30:00,46.41,46.6,46.34,46.5,86810.0,45.2963,45.4818,45.228,45.3842,86810.0
2025-02-12 10:40:00,46.52,46.57,46.45,46.53,54414.0,45.4037,45.4525,45.3354,45.4134,54414.0
2025-02-12 10:50:00,46.54,46.57,46.5,46.55,51843.0,45.4232,45.4525,45.3842,45.433,51843.0
2025-02-12 11:00:00,46.54,46.54,46.29,46.33,134206.0,45.4232,45.4232,45.1792,45.2182,134206.0
2025-02-12 11:10:00,46.32,46.37,46.21,46.23,72233.0,45.2085,45.2573,45.1011,45.1206,72233.0
2025-02-12 11:20:00,46.23,46.25,46.11,46.18,82221.0,45.1206,45.1402,45.0035,45.0718,82221.0
2025-02-12 11:30:00,46.2,46.24,46.13,46.16,47152.0,45.0914,45.1304,45.023,45.0523,47152.0
2025-02-12 11:40:00,46.17,46.27,46.16,46.22,39989.0,45.0621,45.1597,45.0523,45.1109,39989.0
2025-02-12 11:50:00,46.22,46.29,46.2,46.23,46920.0,45.1109,45.1792,45.0914,45.1206,46920.0
2025-02-12 12:00:00,46.23,46.25,46.15,46.19,100790.0,45.1206,45.1402,45.0426,45.0816,100790.0
2025-02-12 12:10:00,46.2,46.35,46.19,46.35,41173.0,45.0914,45.2378,45.0816,45.2378,41173.0
2025-02-12 12:20:00,46.34,46.44,46.33,46.37,42215.0,45.228,45.3256,45.2182,45.2573,42215.0
2025-02-12 12:30:00,46.37,46.39,46.27,46.28,59311.0,45.2573,45.2768,45.1597,45.1694,59311.0
2025-02-12 12:40:00,46.29,46.41,46.26,46.36,42633.0,45.1792,45.2963,45.1499,45.2475,42633.0
2025-02-12 12:50:00,46.37,46.41,46.36,46.4,38403.0,45.2573,45.2963,45.2475,45.2866,38403.0
2025-02-12 13:00:00,46.4,46.43,46.36,46.37,41302.0,45.2866,45.3158,45.2475,45.2573,41302.0
2025-02-12 13:10:00,46.37,46.42,46.34,46.4,37343.0,45.2573,45.3061,45.228,45.2866,37343.0
2025-02-12 13:20:00,46.4,46.42,46.32,46.32,39601.0,45.2866,45.3061,45.2085,45.2085,39601.0
2025-02-12 13:30:00,46.33,46.42,46.31,46.4,44984.0,45.2182,45.3061,45.1987,45.2866,44984.0
2025-02-12 13:40:00,46.39,46.42,46.3,46.33,77771.0,45.2768,45.3061,45.189,45.2182,77771.0
2025-02-12 13:50:00,46.32,46.35,46.29,46.3,56182.0,45.2085,45.2378,45.1792,45.189,56182.0
2025-02-12 14:00:00,46.3,46.34,46.29,46.34,51878.0,45.189,45.228,45.1792,45.228,51878.0
2025-02-12 14:10:00,46.33,46.33,46.22,46.22,76534.0,45.2182,45.2182,45.1109,45.1109,76534.0
2025-02-12 14:20:00,46.23,46.29,46.22,46.27,64085.0,45.1206,45.1792,45.1109,45.1597,64085.0
2025-02-12 14:30:00,46.27,46.35,46.26,46.34,106440.0,45.1597,45.2378,45.1499,45.228,106440.0
2025-02-12 14:40:00,46.34,46.42,46.3,46.41,58893.0,45.228,45.3061,45.189,45.2963,58893.0
2025-02-12 14:50:00,46.41,46.42,46.35,46.37,40556.0,45.2963,45.3061,45.2378,45.2573,40556.0
2025-02-12 15:00:00,46.37,46.44,46.36,46.44,48110.0,45.2573,45.3256,45.2475,45.3256,48110.0
2025-02-12 15:10:00,46.43,46.52,46.43,46.49,49828.0,45.3158,45.4037,45.3158,45.3744,49828.0
2025-02-12 15:20:00,46.5,46.51,46.44,46.45,61866.0,45.3842,45.3939,45.3256,45.3354,61866.0
2025-02-12 15:30:00,46.45,46.48,46.36,46.48,66947.0,45.3354,45.3646,45.2475,45.3646,66947.0
2025-02-12 15:40:00,46.48,46.52,46.4,46.41,138127.0,45.3646,45.4037,45.2866,45.2963,138127.0
2025-02-12 15:50:00,46.41,46.5,46.32,46.38,376796.0,45.2963,45.3842,45.2085,45.267,376796.0
2025-02-13 09:30:00,46.49,46.61,46.42,46.57,107209.0,45.3744,45.4915,45.3061,45.4525,107209.0
2025-02-13 09:40:00,46.57,46.65,46.5,46.56,86578.0,45.4525,45.5306,45.3842,45.4427,86578.0
2025-02-13 09:50:00,46.55,46.62,46.48,46.58,71240.0,45.433,45.5013,45.3646,45.4622,71240.0
2025-02-13 10:00:00,46.58,46.66,46.58,46.62,41710.0,45.4622,45.5403,45.4622,45.5013,41710.0
2025-02-13 10:10:00,46.62,46.66,46.48,46.54,133787.0,45.5013,45.5403,45.3646,45.4232,133787.0
2025-02-13 10:20:00,46.54,46.54,46.44,46.53,133559.0,45.4232,45.4232,45.3256,45.4134,133559.0
2025-02-13 10:30:00,46.52,46.52,46.45,46.46,182371.0,45.4037,45.4037,45.3354,45.3451,182371.0
2025-02-13 10:40:00,46.45,46.45,46.29,46.43,43955.0,45.3354,45.3354,45.1792,45.3158,43955.0
2025-02-13 10:50:00,46.43,46.49,46.36,46.36,146878.0,45.3158,45.3744,45.2475,45.2475,146878.0
2025-02-13 11:00:00,46.36,46.37,46.28,46.31,50594.0,45.2475,45.2573,45.1694,45.1987,50594.0
2025-02-13 11:10:00,46.3,46.34,46.25,46.27,41306.0,45.189,45.228,45.1402,45.1597,41306.0
2025-02-13 11:20:00,46.27,46.37,46.26,46.33,43723.0,45.1597,45.2573,45.1499,45.2182,43723.0
2025-02-13 11:30:00,46.32,46.35,46.28,46.3,30800.0,45.2085,45.2378,45.1694,45.189,30800.0
2025-02-13 11:40:00,46.3,46.34,46.27,46.34,43825.0,45.189,45.228,45.1597,45.228,43825.0
2025-02-13 11:50:00,46.34,46.36,46.29,46.31,37243.0,45.228,45.2475,45.1792,45.1987,37243.0
2025-02-13 12:00:00,46.3,46.35,46.3,46.32,106852.0,45.189,45.2378,45.189,45.2085,106852.0
2025-02-13 12:10:00,46.32,46.36,46.31,46.34,27501.0,45.2085,45.2475,45.1987,45.228,27501.0
2025-02-13 12:20:00,46.34,46.37,46.3,46.31,30399.0,45.228,45.2573,45.189,45.1987,30399.0
2025-02-13 12:30:00,46.32,46.32,46.25,46.25,130144.0,45.2085,45.2085,45.1402,45.1402,130144.0
2025-02-13 12:40:00,46.26,46.27,46.2,46.23,98501.0,45.1499,45.1597,45.0914,45.1206,98501.0
2025-02-13 12:50:00,46.23,46.25,46.17,46.19,18644.0,45.1206,45.1402,45.0621,45.0816,18644.0
2025-02-13 13:00:00,46.19,46.2,46.15,46.16,18409.0,45.0816,45.0914,45.0426,45.0523,18409.0
2025-02-13 13:10:00,46.16,46.24,46.16,46.19,26259.0,45.0523,45.1304,45.0523,45.0816,26259.0
2025-02-13 13:20:00,46.19,46.22,46.17,46.21,32490.0,45.0816,45.1109,45.0621,45.1011,32490.0
2025-02-13 13:30:00,46.21,46.27,46.2,46.27,18670.0,45.1011,45.1597,45.0914,45.1597,18670.0
2025-02-13 13:40:00,46.27,46.28,46.1,46.23,47897.0,45.1597,45.1694,44.9938,45.1206,47897.0
2025-02-13 13:50:00,46.23,46.27,46.13,46.26,65868.0,45.1206,45.1597,45.023,45.1499,65868.0
2025-02-13 14:00:00,46.26,46.3,46.24,46.27,47505.0,45.1499,45.189,45.1304,45.1597,47505.0
2025-02-13 14:10:00,46.27,46.32,46.2,46.31,42470.0,45.1597,45.2085,45.0914,45.1987,42470.0
2025-02-13 14:20:00,46.32,46.41,46.31,46.33,77797.0,45.2085,45.2963,45.1987,45.2182,77797.0
2025-02-13 14:30:00,46.34,46.36,46.3,46.34,35945.0,45.228,45.2475,45.189,45.228,35945.0
2025-02-13 14:40:00,46.34,46.36,46.28,46.33,31501.0,45.228,45.2475,45.1694,45.2182,31501.0
2025-02-13 14:50:00,46.34,46.38,46.32,46.34,40064.0,45.228,45.267,45.2085,45.228,40064.0
2025-02-13 15:00:00,46.34,46.4,46.34,46.38,25961.0,45.228,45.2866,45.228,45.267,25961.0
2025-02-13 15:10:00,46.39,46.45,46.35,46.44,49139.0,45.2768,45.3354,45.2378,45.3256,49139.0
2025-02-13 15:20:00,46.45,46.45,46.38,46.41,56190.0,45.3354,45.3354,45.267,45.2963,56190.0
2025-02-13 15:30:00,46.41,46.46,46.4,46.45,65952.0,45.2963,45.3451,45.2866,45.3354,65952.0
2025-02-13 15:40:00,46.46,46.46,46.39,46.44,87875.0,45.3451,45.3451,45.2768,45.3256,87875.0
2025-02-13 15:50:00,46.44,46.52,46.4,46.46,455468.0,45.3256,45.4037,45.2866,45.3451,455468.0
2025-02-14 09:30:00,46.12,46.42,45.78,46.41,165784.0,45.5133,45.8094,45.1778,45.7995,165784.0
2025-02-14 09:40:00,46.44,46.76,46.43,46.6,92661.0,45.8291,46.1449,45.8192,45.987,92661.0
2025-02-14 09:50:00,46.6,46.67,46.48,46.64,79529.0,45.987,46.0561,45.8686,46.0265,79529.0
2025-02-14 10:00:00,46.65,46.81,46.55,46.79,91241.0,46.0363,46.1942,45.9377,46.1745,91241.0
2025-02-14 10:10:00,46.78,46.78,46.44,46.48,134392.0,46.1646,46.1646,45.8291,45.8686,134392.0
2025-02-14 10:20:00,46.48,46.54,46.44,46.48,76852.0,45.8686,45.9278,45.8291,45.8686,76852.0
2025-02-14 10:30:00,46.48,46.61,46.46,46.58,34490.0,45.8686,45.9969,45.8488,45.9673,34490.0
2025-02-14 10:40:00,46.57,46.66,46.55,46.62,148332.0,45.9574,46.0462,45.9377,46.0067,148332.0
2025-02-14 10:50:00,46.61,46.7,46.6,46.64,70477.0,45.9969,46.0857,45.987,46.0265,70477.0
2025-02-14 11:00:00,46.65,46.79,46.64,46.78,62449.0,46.0363,46.1745,46.0265,46.1646,62449.0
2025-02-14 11:10:00,46.78,46.86,46.78,46.81,116855.0,46.1646,46.2436,46.1646,46.1942,116855.0
2025-02-14 11:20:00,46.79,46.8,46.66,46.66,56167.0,46.1745,46.1844,46.0462,46.0462,56167.0
2025-02-14 11:30:00,46.66,46.73,46.66,46.69,32486.0,46.0462,46.1153,46.0462,46.0758,32486.0
2025-02-14 11:40:00,46.69,46.76,46.69,46.73,38358.0,46.0758,46.1449,46.0758,46.1153,38358.0
2025-02-14 11:50:00,46.73,46.74,46.7,46.73,24571.0,46.1153,46.1252,46.0857,46.1153,24571.0
2025-02-14 12:00:00,46.73,46.76,46.71,46.72,50899.0,46.1153,46.1449,46.0956,46.1054,50899.0
2025-02-14 12:10:00,46.72,46.81,46.7,46.77,61038.0,46.1054,46.1942,46.0857,46.1548,61038.0
2025-02-14 12:20:00,46.77,46.77,46.67,46.69,70210.0,46.1548,46.1548,46.0561,46.0758,70210.0
2025-02-14 12:30:00,46.7,46.77,46.69,46.77,48150.0,46.0857,46.1548,46.0758,46.1548,48150.0
2025-02-14 12:40:00,46.77,46.77,46.71,46.75,49356.0,46.1548,46.1548,46.0956,46.135,49356.0
2025-02-14 12:50:00,46.75,46.76,46.67,46.7,62702.0,46.135,46.1449,46.0561,46.0857,62702.0
2025-02-14 13:00:00,46.7,46.71,46.62,46.63,31002.0,46.0857,46.0956,46.0067,46.0166,31002.0
2025-02-14 13:10:00,46.63,46.66,46.61,46.66,37052.0,46.0166,46.0462,45.9969,46.0462,37052.0
2025-02-14 13:20:00,46.66,46.71,46.65,46.69,23433.0,46.0462,46.0956,46.0363,46.0758,23433.0
2025-02-14 13:30:00,46.69,46.75,46.68,46.75,27321.0,46.0758,46.135,46.0659,46.135,27321.0
2025-02-14 13:40:00,46.74,46.84,46.74,46.84,32660.0,46.1252,46.2238,46.1252,46.2238,32660.0
2025-02-14 13:50:00,46.84,46.84,46.81,46.82,37541.0,46.2238,46.2238,46.1942,46.2041,37541.0
2025-02-14 14:00:00,46.82,46.82,46.78,46.79,44386.0,46.2041,46.2041,46.1646,46.1745,44386.0
2025-02-14 14:10:00,46.79,46.81,46.76,46.77,58184.0,46.1745,46.1942,46.1449,46.1548,58184.0
2025-02-14 14:20:00,46.77,46.82,46.76,46.8,98683.0,46.1548,46.2041,46.1449,46.1844,98683.0
2025-02-14 14:30:00,46.8,46.82,46.79,46.8,43885.0,46.1844,46.2041,46.1745,46.1844,43885.0
2025-02-14 14:40:00,46.8,46.86,46.79,46.83,62764.0,46.1844,46.2436,46.1745,46.214,62764.0
2025-02-14 14:50:00,46.83,46.83,46.8,46.82,38169.0,46.214,46.214,46.1844,46.2041,38169.0
2025-02-14 15:00:00,46.82,46.86,46.81,46.84,39415.0,46.2041,46.2436,46.1942,46.2238,39415.0
2025-02-14 15:10:00,46.84,46.84,46.8,46.8,54375.0,46.2238,46.2238,46.1844,46.1844,54375.0
2025-02-14 15:20:00,46.8,46.81,46.7,46.71,85173.0,46.1844,46.1942,46.0857,46.0956,85173.0
2025-02-14 15:30:00,46.71,46.74,46.68,46.73,62360.0,46.0956,46.1252,46.0659,46.1153,62360.0
2025-02-14 15:40:00,46.73,46.76,46.63,46.68,193829.0,46.1153,46.1449,46.0166,46.0659,193829.0
2025-02-14 15:50:00,46.68,46.85,46.66,46.79,732847.0,46.0659,46.2337,46.0462,46.1745,732847.0
2025-02-18 09:30:00,46.86,46.98,46.57,46.91,325522.0,46.2436,46.362,45.9574,46.2929,325522.0
2025-02-18 09:40:00,46.91,47.15,46.83,47.13,171414.0,46.2929,46.5298,46.214,46.51,171414.0
2025-02-18 09:50:00,47.12,47.12,46.98,47.0,66865.0,46.5002,46.5002,46.362,46.3817,66865.0
2025-02-18 10:00:00,47.01,47.1,46.98,47.01,165451.0,46.3916,46.4804,46.362,46.3916,165451.0
2025-02-18 10:10:00,47.01,47.06,46.99,47.02,122996.0,46.3916,46.4409,46.3719,46.4015,122996.0
2025-02-18 10:20:00,47.02,47.22,47.01,47.18,90243.0,46.4015,46.5988,46.3916,46.5594,90243.0
2025-02-18 10:30:00,47.18,47.32,47.16,47.3,97419.0,46.5594,46.6975,46.5396,46.6778,97419.0
2025-02-18 10:40:00,47.3,47.31,47.22,47.28,97044.0,46.6778,46.6877,46.5988,46.6581,97044.0
2025-02-18 10:50:00,47.28,47.3,47.22,47.24,98362.0,46.6581,46.6778,46.5988,46.6186,98362.0
2025-02-18 11:00:00,47.23,47.31,47.18,47.28,195407.0,46.6087,46.6877,46.5594,46.6581,195407.0
2025-02-18 11:10:00,47.28,47.32,47.21,47.25,144875.0,46.6581,46.6975,46.589,46.6284,144875.0
2025-02-18 11:20:00,47.25,47.31,47.2,47.26,127112.0,46.6284,46.6877,46.5791,46.6383,127112.0
2025-02-18 11:30:00,47.26,47.3,47.22,47.29,123863.0,46.6383,46.6778,46.5988,46.6679,123863.0
2025-02-18 11:40:00,47.29,47.35,47.26,47.33,85240.0,46.6679,46.7271,46.6383,46.7074,85240.0
2025-02-18 11:50:00,47.33,47.33,47.25,47.3,47121.0,46.7074,46.7074,46.6284,46.6778,47121.0
2025-02-18 12:00:00,47.3,47.36,47.28,47.34,44779.0,46.6778,46.737,46.6581,46.7173,44779.0
2025-02-18 12:10:00,47.34,47.37,47.31,47.34,61679.0,46.7173,46.7469,46.6877,46.7173,61679.0
2025-02-18 12:20:00,47.33,47.35,47.28,47.29,48425.0,46.7074,46.7271,46.6581,46.6679,48425.0
2025-02-18 12:30:00,47.29,47.32,47.27,47.3,44949.0,46.6679,46.6975,46.6482,46.6778,44949.0
2025-02-18 12:40:00,47.3,47.35,47.28,47.35,50928.0,46.6778,46.7271,46.6581,46.7271,50928.0
2025-02-18 12:50:00,47.34,47.35,47.31,47.32,39718.0,46.7173,46.7271,46.6877,46.6975,39718.0
2025-02-18 13:00:00,47.32,47.4,47.31,47.37,90682.0,46.6975,46.7765,46.6877,46.7469,90682.0
2025-02-18 13:10:00,47.37,47.44,47.35,47.43,71945.0,46.7469,46.8159,46.7271,46.8061,71945.0
2025-02-18 13:20:00,47.43,47.54,47.41,47.54,131191.0,46.8061,46.9146,46.7863,46.9146,131191.0
2025-02-18 13:30:00,47.54,47.61,47.53,47.6,100780.0,46.9146,46.9837,46.9048,46.9738,100780.0
2025-02-18 13:40:00,47.61,47.64,47.55,47.6,183529.0,46.9837,47.0133,46.9245,46.9738,183529.0
2025-02-18 13:50:00,47.59,47.62,47.49,47.51,167962.0,46.964,46.9936,46.8653,46.885,167962.0
2025-02-18 14:00:00,47.51,47.59,47.4,47.47,128602.0,46.885,46.964,46.7765,46.8456,128602.0
2025-02-18 14:10:00,47.47,47.48,47.39,47.41,67047.0,46.8456,46.8554,46.7666,46.7863,67047.0
2025-02-18 14:20:00,47.41,47.51,47.39,47.43,84779.0,46.7863,46.885,46.7666,46.8061,84779.0
2025-02-18 14:30:00,47.44,47.49,47.41,47.47,49696.0,46.8159,46.8653,46.7863,46.8456,49696.0
2025-02-18 14:40:00,47.47,47.5,47.46,47.5,49696.0,46.8456,46.8752,46.8357,46.8752,49696.0
2025-02-18 14:50:00,47.5,47.52,47.48,47.5,78945.0,46.8752,46.8949,46.8554,46.8752,78945.0
2025-02-18 15:00:00,47.5,47.53,47.49,47.52,59336.0,46.8752,46.9048,46.8653,46.8949,59336.0
2025-02-18 15:10:00,47.51,47.52,47.46,47.51,110143.0,46.885,46.8949,46.8357,46.885,110143.0
2025-02-18 15:20:00,47.5,47.55,47.49,47.55,127440.0,46.8752,46.9245,46.8653,46.9245,127440.0
2025-02-18 15:30:00,47.54,47.56,47.51,47.54,106337.0,46.9146,46.9344,46.885,46.9146,106337.0
2025-02-18 15:40:00,47.54,47.54,47.47,47.49,170294.0,46.9146,46.9146,46.8456,46.8653,170294.0
2025-02-18 15:50:00,47.49,47.64,47.46,47.62,879033.0,46.8653,47.0133,46.8357,46.9936,879033.0
2025-02-19 09:30:00,47.18,47.32,47.07,47.14,195789.0,46.5594,46.6975,46.4508,46.5199,195789.0
2025-02-19 09:40:00,47.14,47.3,47.05,47.29,70607.0,46.5199,46.6778,46.4311,46.6679,70607.0
2025-02-19 09:50:00,47.28,47.33,47.22,47.25,46499.0,46.6581,46.7074,46.5988,46.6284,46499.0
2025-02-19 10:00:00,47.26,47.43,47.23,47.42,63745.0,46.6383,46.8061,46.6087,46.7962,63745.0
2025-02-19 10:10:00,47.42,47.48,47.34,47.45,130916.0,46.7962,46.8554,46.7173,46.8258,130916.0
2025-02-19 10:20:00,47.45,47.5,47.4,47.4,97490.0,46.8258,46.8752,46.7765,46.7765,97490.0
2025-02-19 10:30:00,47.4,47.5,47.38,47.41,143936.0,46.7765,46.8752,46.7567,46.7863,143936.0
2025-02-19 10:40:00,47.4,47.42,47.27,47.28,79369.0,46.7765,46.7962,46.6482,46.6581,79369.0
2025-02-19 10:50:00,47.28,47.35,47.24,47.34,70149.0,46.6581,46.7271,46.6186,46.7173,70149.0
2025-02-19 11:00:00,47.34,47.38,47.28,47.29,82446.0,46.7173,46.7567,46.6581,46.6679,82446.0
2025-02-19 11:10:00,47.29,47.3,47.19,47.24,26928.0,46.6679,46.6778,46.5692,46.6186,26928.0
2025-02-19 11:20:00,47.23,47.27,47.21,47.26,55807.0,46.6087,46.6482,46.589,46.6383,55807.0
2025-02-19 11:30:00,47.26,47.33,47.26,47.3,47987.0,46.6383,46.7074,46.6383,46.6778,47987.0
2025-02-19 11:40:00,47.3,47.32,47.2,47.23,56125.0,46.6778,46.6975,46.5791,46.6087,56125.0
2025-02-19 11:50:00,47.22,47.26,47.19,47.25,64003.0,46.5988,46.6383,46.5692,46.6284,64003.0
2025-02-19 12:00:00,47.24,47.27,47.17,47.21,41277.0,46.6186,46.6482,46.5495,46.589,41277.0
2025-02-19 12:10:00,47.22,47.23,47.2,47.21,34510.0,46.5988,46.6087,46.5791,46.589,34510.0
2025-02-19 12:20:00,47.21,47.21,47.12,47.13,82403.0,46.589,46.589,46.5002,46.51,82403.0
2025-02-19 12:30:00,47.13,47.16,47.08,47.08,63994.0,46.51,46.5396,46.4607,46.4607,63994.0
2025-02-19 12:40:00,47.09,47.1,47.01,47.09,48003.0,46.4706,46.4804,46.3916,46.4706,48003.0
2025-02-19 12:50:00,47.1,47.12,47.07,47.08,46494.0,46.4804,46.5002,46.4508,46.4607,46494.0
2025-02-19 13:00:00,47.08,47.16,47.07,47.1,97105.0,46.4607,46.5396,46.4508,46.4804,97105.0
2025-02-19 13:10:00,47.11,47.14,47.09,47.12,45026.0,46.4903,46.5199,46.4706,46.5002,45026.0
2025-02-19 13:20:00,47.13,47.16,47.11,47.15,44254.0,46.51,46.5396,46.4903,46.5298,44254.0
2025-02-19 13:30:00,47.15,47.18,47.14,47.16,34016.0,46.5298,46.5594,46.5199,46.5396,34016.0
2025-02-19 13:40:00,47.16,47.23,47.15,47.23,28219.0,46.5396,46.6087,46.5298,46.6087,28219.0
2025-02-19 13:50:00,47.23,47.3,47.23,47.29,68399.0,46.6087,46.6778,46.6087,46.6679,68399.0
2025-02-19 14:00:00,47.29,47.31,47.22,47.31,33894.0,46.6679,46.6877,46.5988,46.6877,33894.0
2025-02-19 14:10:00,47.31,47.47,47.3,47.46,59473.0,46.6877,46.8456,46.6778,46.8357,59473.0
2025-02-19 14:20:00,47.47,47.48,47.42,47.44,46354.0,46.8456,46.8554,46.7962,46.8159,46354.0
2025-02-19 14:30:00,47.45,47.5,47.43,47.5,82536.0,46.8258,46.8752,46.8061,46.8752,82536.0
2025-02-19 14:40:00,47.5,47.57,47.49,47.57,59758.0,46.8752,46.9442,46.8653,46.9442,59758.0
2025-02-19 14:50:00,47.57,47.6,47.56,47.57,105204.0,46.9442,46.9738,46.9344,46.9442,105204.0
2025-02-19 15:00:00,47.57,47.63,47.54,47.63,73977.0,46.9442,47.0034,46.9146,47.0034,73977.0
2025-02-19 15:10:00,47.63,47.71,47.62,47.69,95217.0,47.0034,47.0824,46.9936,47.0627,95217.0
2025-02-19 15:20:00,47.69,47.71,47.66,47.66,90926.0,47.0627,47.0824,47.0331,47.0331,90926.0
2025-02-19 15:30:00,47.66,47.73,47.64,47.72,80277.0,47.0331,47.1021,47.0133,47.0923,80277.0
2025-02-19 15:40:00,47.72,47.77,47.7,47.73,172506.0,47.0923,47.1416,47.0725,47.1021,172506.0
2025-02-19 15:50:00,47.73,47.75,47.52,47.55,710534.0,47.1021,47.1219,46.8949,46.9245,710534.0
2025-02-20 09:30:00,47.54,47.6,47.3,47.31,127339.0,46.9146,46.9738,46.6778,46.6877,127339.0
2025-02-20 09:40:00,47.3,47.3,46.76,46.83,83999.0,46.6778,46.6778,46.1449,46.214,83999.0
2025-02-20 09:50:00,46.83,47.01,46.81,46.91,94555.0,46.214,46.3916,46.1942,46.2929,94555.0
2025-02-20 10:00:00,46.92,46.95,46.49,46.5,113261.0,46.3028,46.3324,45.8784,45.8883,113261.0
2025-02-20 10:10:00,46.48,46.54,46.36,46.37,97570.0,45.8686,45.9278,45.7502,45.76,97570.0
2025-02-20 10:20:00,46.38,46.49,46.34,46.34,100830.0,45.7699,45.8784,45.7304,45.7304,100830.0
2025-02-20 10:30:00,46.35,46.45,46.25,46.26,58355.0,45.7403,45.839,45.6416,45.6515,58355.0
2025-02-20 10:40:00,46.26,46.26,46.1,46.15,83991.0,45.6515,45.6515,45.4936,45.5429,83991.0
2025-02-20 10:50:00,46.15,46.21,46.08,46.16,69918.0,45.5429,45.6021,45.4738,45.5528,69918.0
2025-02-20 11:00:00,46.16,46.17,46.04,46.07,69916.0,45.5528,45.5627,45.4344,45.464,69916.0
2025-02-20 11:10:00,46.07,46.09,45.87,45.93,136297.0,45.464,45.4837,45.2666,45.3258,136297.0
2025-02-20 11:20:00,45.94,46.02,45.94,46.0,77696.0,45.3357,45.4146,45.3357,45.3949,77696.0
2025-02-20 11:30:00,45.99,46.04,45.92,45.97,64237.0,45.385,45.4344,45.3159,45.3653,64237.0
2025-02-20 11:40:00,45.97,46.14,45.93,46.09,90201.0,45.3653,45.533,45.3258,45.4837,90201.0
2025-02-20 11:50:00,46.09,46.2,46.09,46.18,47135.0,45.4837,45.5923,45.4837,45.5725,47135.0
2025-02-20 12:00:00,46.18,46.22,46.15,46.19,58164.0,45.5725,45.612,45.5429,45.5824,58164.0
2025-02-20 12:10:00,46.2,46.35,46.19,46.34,84856.0,45.5923,45.7403,45.5824,45.7304,84856.0
2025-02-20 12:20:00,46.34,46.37,46.32,46.33,48054.0,45.7304,45.76,45.7107,45.7205,48054.0
2025-02-20 12:30:00,46.34,46.37,46.3,46.31,41105.0,45.7304,45.76,45.6909,45.7008,41105.0
2025-02-20 12:40:00,46.31,46.35,46.28,46.29,28945.0,45.7008,45.7403,45.6712,45.6811,28945.0
2025-02-20 12:50:00,46.29,46.33,46.27,46.3,57942.0,45.6811,45.7205,45.6613,45.6909,57942.0
2025-02-20 13:00:00,46.29,46.34,46.25,46.33,45313.0,45.6811,45.7304,45.6416,45.7205,45313.0
2025-02-20 13:10:00,46.34,46.41,46.33,46.41,33642.0,45.7304,45.7995,45.7205,45.7995,33642.0
2025-02-20 13:20:00,46.41,46.44,46.38,46.4,42439.0,45.7995,45.8291,45.7699,45.7896,42439.0
2025-02-20 13:30:00,46.4,46.51,46.38,46.48,93450.0,45.7896,45.8982,45.7699,45.8686,93450.0
2025-02-20 13:40:00,46.48,46.57,46.47,46.52,81946.0,45.8686,45.9574,45.8587,45.908,81946.0
2025-02-20 13:50:00,46.53,46.57,46.49,46.54,45874.0,45.9179,45.9574,45.8784,45.9278,45874.0
2025-02-20 14:00:00,46.54,46.59,46.52,46.59,34986.0,45.9278,45.9771,45.908,45.9771,34986.0
2025-02-20 14:10:00,46.58,46.6,46.49,46.53,38596.0,45.9673,45.987,45.8784,45.9179,38596.0
2025-02-20 14:20:00,46.53,46.58,46.52,46.58,35265.0,45.9179,45.9673,45.908,45.9673,35265.0
2025-02-20 14:30:00,46.58,46.71,46.57,46.69,44698.0,45.9673,46.0956,45.9574,46.0758,44698.0
2025-02-20 14:40:00,46.7,46.75,46.69,46.75,22022.0,46.0857,46.135,46.0758,46.135,22022.0
2025-02-20 14:50:00,46.75,46.79,46.73,46.76,42453.0,46.135,46.1745,46.1153,46.1449,42453.0
2025-02-20 15:00:00,46.75,46.82,46.73,46.78,90742.0,46.135,46.2041,46.1153,46.1646,90742.0
2025-02-20 15:10:00,46.77,46.79,46.73,46.76,76564.0,46.1548,46.1745,46.1153,46.1449,76564.0
2025-02-20 15:20:00,46.76,46.8,46.72,46.75,136385.0,46.1449,46.1844,46.1054,46.135,136385.0
2025-02-20 15:30:00,46.75,46.77,46.67,46.7,82990.0,46.135,46.1548,46.0561,46.0857,82990.0
2025-02-20 15:40:00,46.7,46.75,46.64,46.73,124184.0,46.0857,46.135,46.0265,46.1153,124184.0
2025-02-20 15:50:00,46.73,46.74,46.62,46.66,555046.0,46.1153,46.1252,46.0067,46.0462,555046.0
2025-02-21 09:30:00,46.88,46.88,46.59,46.72,266267.0,46.2633,46.2633,45.9771,46.1054,266267.0
2025-02-21 09:40:00,46.73,46.85,46.64,46.67,45651.0,46.1153,46.2337,46.0265,46.0561,45651.0
2025-02-21 09:50:00,46.67,46.7,46.57,46.69,27162.0,46.0561,46.0857,45.9574,46.0758,27162.0
2025-02-21 10:00:00,46.69,46.72,46.5,46.63,33233.0,46.0758,46.1054,45.8883,46.0166,33233.0
2025-02-21 10:10:00,46.64,46.65,46.51,46.62,37629.0,46.0265,46.0363,45.8982,46.0067,37629.0
2025-02-21 10:20:00,46.63,46.63,46.5,46.52,54288.0,46.0166,46.0166,45.8883,45.908,54288.0
2025-02-21 10:30:00,46.52,46.61,46.5,46.55,60682.0,45.908,45.9969,45.8883,45.9377,60682.0
2025-02-21 10:40:00,46.55,46.6,46.46,46.46,50382.0,45.9377,45.987,45.8488,45.8488,50382.0
2025-02-21 10:50:00,46.46,46.52,46.41,46.42,33152.0,45.8488,45.908,45.7995,45.8094,33152.0
2025-02-21 11:00:00,46.42,46.47,46.32,46.33,46712.0,45.8094,45.8587,45.7107,45.7205,46712.0
2025-02-21 11:10:00,46.34,46.43,46.33,46.4,42285.0,45.7304,45.8192,45.7205,45.7896,42285.0
2025-02-21 11:20:00,46.4,46.47,46.4,46.45,36996.0,45.7896,45.8587,45.7896,45.839,36996.0
2025-02-21 11:30:00,46.45,46.46,46.4,46.45,50544.0,45.839,45.8488,45.7896,45.839,50544.0
2025-02-21 11:40:00,46.46,46.5,46.43,46.44,36936.0,45.8488,45.8883,45.8192,45.8291,36936.0
2025-02-21 11:50:00,46.44,46.52,46.43,46.51,51156.0,45.8291,45.908,45.8192,45.8982,51156.0
2025-02-21 12:00:00,46.52,46.55,46.46,46.53,105311.0,45.908,45.9377,45.8488,45.9179,105311.0
2025-02-21 12:10:00,46.53,46.58,46.51,46.53,50179.0,45.9179,45.9673,45.8982,45.9179,50179.0
2025-02-21 12:20:00,46.52,46.55,46.5,46.51,31745.0,45.908,45.9377,45.8883,45.8982,31745.0
2025-02-21 12:30:00,46.52,46.52,46.4,46.4,73740.0,45.908,45.908,45.7896,45.7896,73740.0
2025-02-21 12:40:00,46.41,46.45,46.32,46.33,53047.0,45.7995,45.839,45.7107,45.7205,53047.0
2025-02-21 12:50:00,46.33,46.35,46.21,46.23,50482.0,45.7205,45.7403,45.6021,45.6219,50482.0
2025-02-21 13:00:00,46.23,46.24,45.98,46.04,68061.0,45.6219,45.6317,45.3752,45.4344,68061.0
2025-02-21 13:10:00,46.03,46.07,45.89,46.01,96057.0,45.4245,45.464,45.2863,45.4048,96057.0
2025-02-21 13:20:00,46.02,46.02,45.82,45.83,55981.0,45.4146,45.4146,45.2173,45.2271,55981.0
2025-02-21 13:30:00,45.83,45.85,45.75,45.82,65857.0,45.2271,45.2469,45.1482,45.2173,65857.0
2025-02-21 13:40:00,45.82,45.82,45.7,45.8,46775.0,45.2173,45.2173,45.0988,45.1975,46775.0
2025-02-21 13:50:00,45.8,45.82,45.71,45.74,45183.0,45.1975,45.2173,45.1087,45.1383,45183.0
2025-02-21 14:00:00,45.75,45.77,45.68,45.76,74981.0,45.1482,45.1679,45.0791,45.158,74981.0
2025-02-21 14:10:00,45.76,45.78,45.68,45.68,91831.0,45.158,45.1778,45.0791,45.0791,91831.0
2025-02-21 14:20:00,45.68,45.68,45.53,45.59,68504.0,45.0791,45.0791,44.9311,44.9903,68504.0
2025-02-21 14:30:00,45.59,45.66,45.58,45.61,54157.0,44.9903,45.0594,44.9804,45.01,54157.0
2025-02-21 14:40:00,45.62,45.71,45.58,45.67,52827.0,45.0199,45.1087,44.9804,45.0692,52827.0
2025-02-21 14:50:00,45.66,45.75,45.65,45.66,58043.0,45.0594,45.1482,45.0495,45.0594,58043.0
2025-02-21 15:00:00,45.65,45.7,45.58,45.7,148927.0,45.0495,45.0988,44.9804,45.0988,148927.0
2025-02-21 15:10:00,45.71,45.71,45.57,45.62,99925.0,45.1087,45.1087,44.9705,45.0199,99925.0
2025-02-21 15:20:00,45.62,45.81,45.6,45.79,115370.0,45.0199,45.2074,45.0002,45.1877,115370.0
2025-02-21 15:30:00,45.79,45.84,45.71,45.8,129166.0,45.1877,45.237,45.1087,45.1975,129166.0
2025-02-21 15:40:00,45.8,45.81,45.66,45.73,136337.0,45.1975,45.2074,45.0594,45.1284,136337.0
2025-02-21 15:50:00,45.73,45.78,45.62,45.66,542158.0,45.1284,45.1778,45.0199,45.0594,542158.0
2025-02-24 09:30:00,46.02,46.05,45.72,45.91,125160.0,45.4146,45.4442,45.1186,45.3061,125160.0
2025-02-24 09:40:00,45.9,46.01,45.77,45.82,59931.0,45.2962,45.4048,45.1679,45.2173,59931.0
2025-02-24 09:50:00,45.81,45.87,45.65,45.68,91877.0,45.2074,45.2666,45.0495,45.0791,91877.0
2025-02-24 10:00:00,45.67,45.75,45.13,45.29,106499.0,45.0692,45.1482,44.5363,44.6942,106499.0
2025-02-24 10:10:00,45.27,45.59,45.27,45.5,79954.0,44.6745,44.9903,44.6745,44.9015,79954.0
2025-02-24 10:20:00,45.5,45.59,45.45,45.46,68690.0,44.9015,44.9903,44.8521,44.862,68690.0
2025-02-24 10:30:00,45.46,45.6,45.38,45.54,63832.0,44.862,45.0002,44.783,44.9409,63832.0
2025-02-24 10:40:00,45.53,45.6,45.5,45.6,34147.0,44.9311,45.0002,44.9015,45.0002,34147.0
2025-02-24 10:50:00,45.62,45.63,45.37,45.4,97176.0,45.0199,45.0298,44.7732,44.8028,97176.0
2025-02-24 11:00:00,45.4,45.47,45.35,45.39,83672.0,44.8028,44.8719,44.7534,44.7929,83672.0
2025-02-24 11:10:00,45.39,45.52,45.37,45.48,49086.0,44.7929,44.9212,44.7732,44.8817,49086.0
2025-02-24 11:20:00,45.49,45.66,45.48,45.62,55325.0,44.8916,45.0594,44.8817,45.0199,55325.0
2025-02-24 11:30:00,45.61,45.67,45.55,45.56,57938.0,45.01,45.0692,44.9508,44.9607,57938.0
2025-02-24 11:40:00,45.57,45.67,45.55,45.64,50085.0,44.9705,45.0692,44.9508,45.0396,50085.0
2025-02-24 11:50:00,45.64,45.67,45.59,45.61,52562.0,45.0396,45.0692,44.9903,45.01,52562.0
2025-02-24 12:00:00,45.61,45.76,45.6,45.67,50248.0,45.01,45.158,45.0002,45.0692,50248.0
2025-02-24 12:10:00,45.68,45.75,45.66,45.73,42610.0,45.0791,45.1482,45.0594,45.1284,42610.0
2025-02-24 12:20:00,45.73,45.82,45.73,45.74,61964.0,45.1284,45.2173,45.1284,45.1383,61964.0
2025-02-24 12:30:00,45.75,45.84,45.73,45.84,45950.0,45.1482,45.237,45.1284,45.237,45950.0
2025-02-24 12:40:00,45.84,45.88,45.81,45.86,42168.0,45.237,45.2765,45.2074,45.2567,42168.0
2025-02-24 12:50:00,45.86,45.87,45.74,45.76,64778.0,45.2567,45.2666,45.1383,45.158,64778.0
2025-02-24 13:00:00,45.77,45.8,45.74,45.8,36400.0,45.1679,45.1975,45.1383,45.1975,36400.0
2025-02-24 13:10:00,45.8,45.87,45.76,45.83,28260.0,45.1975,45.2666,45.158,45.2271,28260.0
2025-02-24 13:20:00,45.83,45.83,45.78,45.78,31320.0,45.2271,45.2271,45.1778,45.1778,31320.0
2025-02-24 13:30:00,45.79,45.88,45.77,45.84,44743.0,45.1877,45.2765,45.1679,45.237,44743.0
2025-02-24 13:40:00,45.85,45.87,45.76,45.77,23299.0,45.2469,45.2666,45.158,45.1679,23299.0
2025-02-24 13:50:00,45.77,45.8,45.74,45.74,37081.0,45.1679,45.1975,45.1383,45.1383,37081.0
2025-02-24 14:00:00,45.75,45.87,45.75,45.86,28138.0,45.1482,45.2666,45.1482,45.2567,28138.0
2025-02-24 14:10:00,45.85,45.86,45.79,45.79,41837.0,45.2469,45.2567,45.1877,45.1877,41837.0
2025-02-24 14:20:00,45.79,45.82,45.76,45.78,50567.0,45.1877,45.2173,45.158,45.1778,50567.0
2025-02-24 14:30:00,45.78,45.82,45.77,45.8,36108.0,45.1778,45.2173,45.1679,45.1975,36108.0
2025-02-24 14:40:00,45.8,45.81,45.76,45.77,24859.0,45.1975,45.2074,45.158,45.1679,24859.0
2025-02-24 14:50:00,45.77,45.79,45.69,45.7,34062.0,45.1679,45.1877,45.089,45.0988,34062.0
2025-02-24 15:00:00,45.7,45.71,45.65,45.65,38396.0,45.0988,45.1087,45.0495,45.0495,38396.0
2025-02-24 15:10:00,45.65,45.67,45.57,45.59,82024.0,45.0495,45.0692,44.9705,44.9903,82024.0
2025-02-24 15:20:00,45.59,45.59,45.47,45.51,85104.0,44.9903,44.9903,44.8719,44.9113,85104.0
2025-02-24 15:30:00,45.51,45.53,45.45,45.48,81336.0,44.9113,44.9311,44.8521,44.8817,81336.0
2025-02-24 15:40:00,45.48,45.53,45.43,45.48,92530.0,44.8817,44.9311,44.8324,44.8817,92530.0
2025-02-24 15:50:00,45.49,45.52,45.28,45.35,380420.0,44.8916,44.9212,44.6844,44.7534,380420.0
2025-02-25 09:30:00,45.69,45.92,45.51,45.91,117613.0,45.089,45.3159,44.9113,45.3061,117613.0
2025-02-25 09:40:00,45.93,45.98,45.62,45.64,43863.0,45.3258,45.3752,45.0199,45.0396,43863.0
2025-02-25 09:50:00,45.63,45.63,45.24,45.37,53500.0,45.0298,45.0298,44.6449,44.7732,53500.0
2025-02-25 10:00:00,45.35,45.35,45.06,45.21,60020.0,44.7534,44.7534,44.4673,44.6153,60020.0
2025-02-25 10:10:00,45.22,45.25,45.13,45.2,48166.0,44.6252,44.6548,44.5363,44.6054,48166.0
2025-02-25 10:20:00,45.19,45.2,45.02,45.03,70553.0,44.5955,44.6054,44.4278,44.4376,70553.0
2025-02-25 10:30:00,45.04,45.19,44.99,45.19,54647.0,44.4475,44.5955,44.3982,44.5955,54647.0
2025-02-25 10:40:00,45.2,45.36,45.19,45.34,43425.0,44.6054,44.7633,44.5955,44.7436,43425.0
2025-02-25 10:50:00,45.34,45.47,45.32,45.37,54124.0,44.7436,44.8719,44.7238,44.7732,54124.0
2025-02-25 11:00:00,45.38,45.38,45.23,45.28,48707.0,44.783,44.783,44.635,44.6844,48707.0
2025-02-25 11:10:00,45.28,45.35,45.13,45.14,37548.0,44.6844,44.7534,44.5363,44.5462,37548.0
2025-02-25 11:20:00,45.15,45.17,45.06,45.07,24062.0,44.5561,44.5758,44.4673,44.4771,24062.0
2025-02-25 11:30:00,45.08,45.09,44.88,44.89,50522.0,44.487,44.4969,44.2896,44.2995,50522.0
2025-02-25 11:40:00,44.88,44.94,44.79,44.94,55032.0,44.2896,44.3488,44.2008,44.3488,55032.0
2025-02-25 11:50:00,44.94,45.06,44.88,45.01,51481.0,44.3488,44.4673,44.2896,44.4179,51481.0
2025-02-25 12:00:00,44.99,45.06,44.94,45.0,95211.0,44.3982,44.4673,44.3488,44.408,95211.0
2025-02-25 12:10:00,45.0,45.06,44.96,45.05,32396.0,44.408,44.4673,44.3686,44.4574,32396.0
2025-02-25 12:20:00,45.07,45.07,44.97,45.07,24163.0,44.4771,44.4771,44.3784,44.4771,24163.0
2025-02-25 12:30:00,45.07,45.13,45.05,45.12,35210.0,44.4771,44.5363,44.4574,44.5265,35210.0
2025-02-25 12:40:00,45.13,45.19,45.1,45.16,31266.0,44.5363,44.5955,44.5067,44.5659,31266.0
2025-02-25 12:50:00,45.16,45.23,45.13,45.23,22960.0,44.5659,44.635,44.5363,44.635,22960.0
2025-02-25 13:00:00,45.23,45.42,45.23,45.39,27088.0,44.635,44.8225,44.635,44.7929,27088.0
2025-02-25 13:10:00,45.38,45.39,45.29,45.31,28444.0,44.783,44.7929,44.6942,44.714,28444.0
2025-02-25 13:20:00,45.31,45.33,45.12,45.12,28355.0,44.714,44.7337,44.5265,44.5265,28355.0
2025-02-25 13:30:00,45.12,45.32,45.11,45.32,29755.0,44.5265,44.7238,44.5166,44.7238,29755.0
2025-02-25 13:40:00,45.33,45.36,45.3,45.34,44837.0,44.7337,44.7633,44.7041,44.7436,44837.0
2025-02-25 13:50:00,45.34,45.35,45.24,45.25,43656.0,44.7436,44.7534,44.6449,44.6548,43656.0
2025-02-25 14:00:00,45.24,45.26,45.19,45.19,28095.0,44.6449,44.6646,44.5955,44.5955,28095.0
2025-02-25 14:10:00,45.2,45.2,45.08,45.11,55397.0,44.6054,44.6054,44.487,44.5166,55397.0
2025-02-25 14:20:00,45.12,45.12,45.05,45.05,39810.0,44.5265,44.5265,44.4574,44.4574,39810.0
2025-02-25 14:30:00,45.06,45.26,45.06,45.25,40016.0,44.4673,44.6646,44.4673,44.6548,40016.0
2025-02-25 14:40:00,45.25,45.34,45.19,45.23,41681.0,44.6548,44.7436,44.5955,44.635,41681.0
2025-02-25 14:50:00,45.23,45.26,45.22,45.23,45667.0,44.635,44.6646,44.6252,44.635,45667.0
2025-02-25 15:00:00,45.24,45.36,45.22,45.36,45807.0,44.6449,44.7633,44.6252,44.7633,45807.0
2025-02-25 15:10:00,45.36,45.44,45.33,45.43,137098.0,44.7633,44.8423,44.7337,44.8324,137098.0
2025-02-25 15:20:00,45.44,45.49,45.4,45.42,70145.0,44.8423,44.8916,44.8028,44.8225,70145.0
2025-02-25 15:30:00,45.43,45.44,45.21,45.21,78788.0,44.8324,44.8423,44.6153,44.6153,78788.0
2025-02-25 15:40:00,45.21,45.26,45.11,45.25,86259.0,44.6153,44.6646,44.5166,44.6548,86259.0
2025-02-25 15:50:00,45.24,45.26,45.13,45.17,1052483.0,44.6449,44.6646,44.5363,44.5758,1052483.0
2025-02-26 09:30:00,45.46,45.51,45.12,45.4,161543.0,44.862,44.9113,44.5265,44.8028,161543.0
2025-02-26 09:40:00,45.4,45.63,45.38,45.63,50771.0,44.8028,45.0298,44.783,45.0298,50771.0
2025-02-26 09:50:00,45.62,45.69,45.55,45.64,51227.0,45.0199,45.089,44.9508,45.0396,51227.0
2025-02-26 10:00:00,45.64,45.64,45.49,45.58,68018.0,45.0396,45.0396,44.8916,44.9804,68018.0
2025-02-26 10:10:00,45.58,45.67,45.57,45.63,44841.0,44.9804,45.0692,44.9705,45.0298,44841.0
2025-02-26 10:20:00,45.63,45.67,45.58,45.61,75534.0,45.0298,45.0692,44.9804,45.01,75534.0
2025-02-26 10:30:00,45.61,45.67,45.56,45.64,64876.0,45.01,45.0692,44.9607,45.0396,64876.0
2025-02-26 10:40:00,45.63,45.68,45.6,45.64,69844.0,45.0298,45.0791,45.0002,45.0396,69844.0
2025-02-26 10:50:00,45.64,45.67,45.58,45.63,44201.0,45.0396,45.0692,44.9804,45.0298,44201.0
2025-02-26 11:00:00,45.63,45.68,45.53,45.57,61490.0,45.0298,45.0791,44.9311,44.9705,61490.0
2025-02-26 11:10:00,45.57,45.68,45.56,45.68,38086.0,44.9705,45.0791,44.9607,45.0791,38086.0
2025-02-26 11:20:00,45.68,45.69,45.56,45.58,47949.0,45.0791,45.089,44.9607,44.9804,47949.0
2025-02-26 11:30:00,45.56,45.61,45.53,45.6,48070.0,44.9607,45.01,44.9311,45.0002,48070.0
2025-02-26 11:40:00,45.61,45.62,45.55,45.57,37113.0,45.01,45.0199,44.9508,44.9705,37113.0
2025-02-26 11:50:00,45.57,45.59,45.51,45.53,42263.0,44.9705,44.9903,44.9113,44.9311,42263.0
2025-02-26 12:00:00,45.53,45.59,45.52,45.55,82389.0,44.9311,44.9903,44.9212,44.9508,82389.0
2025-02-26 12:10:00,45.56,45.67,45.55,45.57,65286.0,44.9607,45.0692,44.9508,44.9705,65286.0
2025-02-26 12:20:00,45.56,45.63,45.54,45.62,46109.0,44.9607,45.0298,44.9409,45.0199,46109.0
2025-02-26 12:30:00,45.61,45.64,45.53,45.57,91062.0,45.01,45.0396,44.9311,44.9705,91062.0
2025-02-26 12:40:00,45.56,45.59,45.53,45.58,45292.0,44.9607,44.9903,44.9311,44.9804,45292.0
2025-02-26 12:50:00,45.58,45.58,45.47,45.51,78420.0,44.9804,44.9804,44.8719,44.9113,78420.0
2025-02-26 13:00:00,45.51,45.55,45.44,45.52,79065.0,44.9113,44.9508,44.8423,44.9212,79065.0
2025-02-26 13:10:00,45.52,45.56,45.44,45.48,55448.0,44.9212,44.9607,44.8423,44.8817,55448.0
2025-02-26 13:20:00,45.48,45.49,45.31,45.31,39418.0,44.8817,44.8916,44.714,44.714,39418.0
2025-02-26 13:30:00,45.31,45.4,45.31,45.35,51729.0,44.714,44.8028,44.714,44.7534,51729.0
2025-02-26 13:40:00,45.35,45.38,45.26,45.3,44422.0,44.7534,44.783,44.6646,44.7041,44422.0
2025-02-26 13:50:00,45.3,45.34,45.25,45.32,50173.0,44.7041,44.7436,44.6548,44.7238,50173.0
2025-02-26 14:00:00,45.32,45.35,45.21,45.25,52983.0,44.7238,44.7534,44.6153,44.6548,52983.0
2025-02-26 14:10:00,45.25,45.36,45.24,45.34,71996.0,44.6548,44.7633,44.6449,44.7436,71996.0
2025-02-26 14:20:00,45.34,45.36,45.2,45.23,78180.0,44.7436,44.7633,44.6054,44.635,78180.0
2025-02-26 14:30:00,45.22,45.34,45.21,45.33,38079.0,44.6252,44.7436,44.6153,44.7337,38079.0
2025-02-26 14:40:00,45.32,45.34,45.29,45.3,38534.0,44.7238,44.7436,44.6942,44.7041,38534.0
2025-02-26 14:50:00,45.3,45.31,45.2,45.22,73702.0,44.7041,44.714,44.6054,44.6252,73702.0
2025-02-26 15:00:00,45.22,45.29,45.2,45.23,52913.0,44.6252,44.6942,44.6054,44.635,52913.0
2025-02-26 15:10:00,45.24,45.3,45.21,45.24,106527.0,44.6449,44.7041,44.6153,44.6449,106527.0
2025-02-26 15:20:00,45.23,45.27,45.17,45.19,98967.0,44.635,44.6745,44.5758,44.5955,98967.0
2025-02-26 15:30:00,45.19,45.2,45.11,45.18,118592.0,44.5955,44.6054,44.5166,44.5857,118592.0
2025-02-26 15:40:00,45.18,45.32,45.17,45.29,155630.0,44.5857,44.7238,44.5758,44.6942,155630.0
2025-02-26 15:50:00,45.29,45.36,45.24,45.34,704410.0,44.6942,44.7633,44.6449,44.7436,704410.0
2025-02-27 09:30:00,45.5,45.67,45.41,45.63,125524.0,44.9015,45.0692,44.8127,45.0298,125524.0
2025-02-27 09:40:00,45.61,45.72,45.48,45.65,79997.0,45.01,45.1186,44.8817,45.0495,79997.0
2025-02-27 09:50:00,45.64,45.72,45.35,45.44,80149.0,45.0396,45.1186,44.7534,44.8423,80149.0
2025-02-27 10:00:00,45.43,45.63,45.29,45.61,125320.0,44.8324,45.0298,44.6942,45.01,125320.0
2025-02-27 10:10:00,45.62,45.93,45.62,45.93,55685.0,45.0199,45.3258,45.0199,45.3258,55685.0
2025-02-27 10:20:00,45.93,46.12,45.86,45.87,70642.0,45.3258,45.5133,45.2567,45.2666,70642.0
2025-02-27 10:30:00,45.87,45.92,45.68,45.8,91208.0,45.2666,45.3159,45.0791,45.1975,91208.0
2025-02-27 10:40:00,45.8,45.88,45.71,45.86,46033.0,45.1975,45.2765,45.1087,45.2567,46033.0
2025-02-27 10:50:00,45.85,45.87,45.76,45.76,68503.0,45.2469,45.2666,45.158,45.158,68503.0
2025-02-27 11:00:00,45.77,45.85,45.74,45.81,41106.0,45.1679,45.2469,45.1383,45.2074,41106.0
2025-02-27 11:10:00,45.82,45.96,45.81,45.95,46836.0,45.2173,45.3554,45.2074,45.3455,46836.0
2025-02-27 11:20:00,45.94,45.95,45.87,45.9,129567.0,45.3357,45.3455,45.2666,45.2962,129567.0
2025-02-27 11:30:00,45.9,45.95,45.83,45.88,97930.0,45.2962,45.3455,45.2271,45.2765,97930.0
2025-02-27 11:40:00,45.88,45.9,45.83,45.87,38412.0,45.2765,45.2962,45.2271,45.2666,38412.0
2025-02-27 11:50:00,45.89,45.89,45.8,45.82,111662.0,45.2863,45.2863,45.1975,45.2173,111662.0
2025-02-27 12:00:00,45.82,45.88,45.8,45.81,73360.0,45.2173,45.2765,45.1975,45.2074,73360.0
2025-02-27 12:10:00,45.82,45.87,45.8,45.84,64245.0,45.2173,45.2666,45.1975,45.237,64245.0
2025-02-27 12:20:00,45.84,45.97,45.8,45.97,46035.0,45.237,45.3653,45.1975,45.3653,46035.0
2025-02-27 12:30:00,45.98,46.01,45.87,45.89,40287.0,45.3752,45.4048,45.2666,45.2863,40287.0
2025-02-27 12:40:00,45.9,45.9,45.79,45.8,53523.0,45.2962,45.2962,45.1877,45.1975,53523.0
2025-02-27 12:50:00,45.8,45.9,45.78,45.9,78944.0,45.1975,45.2962,45.1778,45.2962,78944.0
2025-02-27 13:00:00,45.91,45.99,45.89,45.9,70435.0,45.3061,45.385,45.2863,45.2962,70435.0
2025-02-27 13:10:00,45.91,46.01,45.88,45.96,48262.0,45.3061,45.4048,45.2765,45.3554,48262.0
2025-02-27 13:20:00,45.95,46.0,45.93,45.96,47975.0,45.3455,45.3949,45.3258,45.3554,47975.0
2025-02-27 13:30:00,45.95,46.01,45.94,46.01,52626.0,45.3455,45.4048,45.3357,45.4048,52626.0
2025-02-27 13:40:00,46.01,46.04,45.98,46.02,67925.0,45.4048,45.4344,45.3752,45.4146,67925.0
2025-02-27 13:50:00,46.02,46.06,45.99,46.0,67365.0,45.4146,45.4541,45.385,45.3949,67365.0
2025-02-27 14:00:00,46.01,46.04,45.97,46.0,48531.0,45.4048,45.4344,45.3653,45.3949,48531.0
2025-02-27 14:10:00,46.0,46.01,45.93,45.96,76734.0,45.3949,45.4048,45.3258,45.3554,76734.0
2025-02-27 14:20:00,45.96,45.98,45.87,45.89,86852.0,45.3554,45.3752,45.2666,45.2863,86852.0
2025-02-27 14:30:00,45.89,45.9,45.76,45.82,333644.0,45.2863,45.2962,45.158,45.2173,333644.0
2025-02-27 14:40:00,45.82,45.82,45.63,45.69,141393.0,45.2173,45.2173,45.0298,45.089,141393.0
2025-02-27 14:50:00,45.69,45.78,45.67,45.76,82160.0,45.089,45.1778,45.0692,45.158,82160.0
2025-02-27 15:00:00,45.76,45.77,45.64,45.7,190682.0,45.158,45.1679,45.0396,45.0988,190682.0
2025-02-27 15:10:00,45.69,45.7,45.57,45.61,134541.0,45.089,45.0988,44.9705,45.01,134541.0
2025-02-27 15:20:00,45.62,45.71,45.61,45.63,129805.0,45.0199,45.1087,45.01,45.0298,129805.0
2025-02-27 15:30:00,45.64,45.75,45.64,45.73,94161.0,45.0396,45.1482,45.0396,45.1284,94161.0
2025-02-27 15:40:00,45.73,45.76,45.68,45.75,165198.0,45.1284,45.158,45.0791,45.1482,165198.0
2025-02-27 15:50:00,45.74,45.8,45.67,45.74,494727.0,45.1383,45.1975,45.0692,45.1383,494727.0
2025-02-28 09:30:00,46.05,46.21,45.92,46.18,242915.0,45.4442,45.6021,45.3159,45.5725,242915.0
2025-02-28 09:40:00,46.18,46.26,46.04,46.07,89132.0,45.5725,45.6515,45.4344,45.464,89132.0
2025-02-28 09:50:00,46.07,46.26,46.05,46.26,95675.0,45.464,45.6515,45.4442,45.6515,95675.0
2025-02-28 10:00:00,46.25,46.35,46.2,46.26,65423.0,45.6416,45.7403,45.5923,45.6515,65423.0
2025-02-28 10:10:00,46.26,46.31,46.13,46.16,60087.0,45.6515,45.7008,45.5232,45.5528,60087.0
2025-02-28 10:20:00,46.16,46.27,46.14,46.18,88451.0,45.5528,45.6613,45.533,45.5725,88451.0
2025-02-28 10:30:00,46.18,46.24,46.15,46.19,156026.0,45.5725,45.6317,45.5429,45.5824,156026.0
2025-02-28 10:40:00,46.19,46.32,46.19,46.28,76745.0,45.5824,45.7107,45.5824,45.6712,76745.0
2025-02-28 10:50:00,46.29,46.34,46.24,46.3,51830.0,45.6811,45.7304,45.6317,45.6909,51830.0
2025-02-28 11:00:00,46.31,46.34,46.25,46.28,55991.0,45.7008,45.7304,45.6416,45.6712,55991.0
2025-02-28 11:10:00,46.28,46.3,46.16,46.2,113194.0,45.6712,45.6909,45.5528,45.5923,113194.0
2025-02-28 11:20:00,46.21,46.3,46.18,46.19,42057.0,45.6021,45.6909,45.5725,45.5824,42057.0
2025-02-28 11:30:00,46.18,46.33,46.16,46.24,42837.0,45.5725,45.7205,45.5528,45.6317,42837.0
2025-02-28 11:40:00,46.24,46.28,46.19,46.28,31787.0,45.6317,45.6712,45.5824,45.6712,31787.0
2025-02-28 11:50:00,46.28,46.3,46.2,46.23,36356.0,45.6712,45.6909,45.5923,45.6219,36356.0
2025-02-28 12:00:00,46.23,46.26,46.14,46.18,41876.0,45.6219,45.6515,45.533,45.5725,41876.0
2025-02-28 12:10:00,46.17,46.24,46.15,46.23,27269.0,45.5627,45.6317,45.5429,45.6219,27269.0
2025-02-28 12:20:00,46.25,46.25,46.11,46.13,47045.0,45.6416,45.6416,45.5034,45.5232,47045.0
2025-02-28 12:30:00,46.14,46.14,46.04,46.08,63047.0,45.533,45.533,45.4344,45.4738,63047.0
2025-02-28 12:40:00,46.08,46.09,45.91,45.91,83954.0,45.4738,45.4837,45.3061,45.3061,83954.0
2025-02-28 12:50:00,45.91,46.05,45.87,45.88,59422.0,45.3061,45.4442,45.2666,45.2765,59422.0
2025-02-28 13:00:00,45.87,46.01,45.86,45.89,60076.0,45.2666,45.4048,45.2567,45.2863,60076.0
2025-02-28 13:10:00,45.89,46.01,45.7,45.71,91167.0,45.2863,45.4048,45.0988,45.1087,91167.0
2025-02-28 13:20:00,45.71,45.89,45.7,45.89,71944.0,45.1087,45.2863,45.0988,45.2863,71944.0
2025-02-28 13:30:00,45.88,46.04,45.85,46.04,70424.0,45.2765,45.4344,45.2469,45.4344,70424.0
2025-02-28 13:40:00,46.04,46.08,45.93,45.99,74886.0,45.4344,45.4738,45.3258,45.385,74886.0
2025-02-28 13:50:00,45.98,46.04,45.82,45.84,53191.0,45.3752,45.4344,45.2173,45.237,53191.0
2025-02-28 14:00:00,45.84,46.01,45.84,45.99,88103.0,45.237,45.4048,45.237,45.385,88103.0
2025-02-28 14:10:00,46.01,46.04,45.94,46.03,70167.0,45.4048,45.4344,45.3357,45.4245,70167.0
2025-02-28 14:20:00,46.03,46.04,45.89,45.98,69419.0,45.4245,45.4344,45.2863,45.3752,69419.0
2025-02-28 14:30:00,45.97,46.06,45.95,46.01,59357.0,45.3653,45.4541,45.3455,45.4048,59357.0
2025-02-28 14:40:00,46.02,46.05,45.99,46.05,62976.0,45.4146,45.4442,45.385,45.4442,62976.0
2025-02-28 14:50:00,46.04,46.09,45.99,46.08,319495.0,45.4344,45.4837,45.385,45.4738,319495.0
2025-02-28 15:00:00,46.07,46.19,46.06,46.16,42397.0,45.464,45.5824,45.4541,45.5528,42397.0
2025-02-28 15:10:00,46.17,46.2,46.08,46.09,56355.0,45.5627,45.5923,45.4738,45.4837,56355.0
2025-02-28 15:20:00,46.09,46.15,46.03,46.15,45521.0,45.4837,45.5429,45.4245,45.5429,45521.0
2025-02-28 15:30:00,46.15,46.18,45.99,46.08,90152.0,45.5429,45.5725,45.385,45.4738,90152.0
2025-02-28 15:40:00,46.08,46.22,46.07,46.2,101067.0,45.4738,45.612,45.464,45.5923,101067.0
2025-02-28 15:50:00,46.2,46.38,46.1,46.37,565981.0,45.5923,45.7699,45.4936,45.76,565981.0
2025-03-03 09:30:00,46.54,46.92,46.26,46.82,367761.0,45.9278,46.3028,45.6515,46.2041,367761.0
2025-03-03 09:40:00,46.82,46.89,46.57,46.63,146236.0,46.2041,46.2732,45.9574,46.0166,146236.0
2025-03-03 09:50:00,46.63,46.71,46.53,46.59,186122.0,46.0166,46.0956,45.9179,45.9771,186122.0
2025-03-03 10:00:00,46.58,46.74,46.43,46.59,232332.0,45.9673,46.1252,45.8192,45.9771,232332.0
2025-03-03 10:10:00,46.58,46.72,46.46,46.53,149347.0,45.9673,46.1054,45.8488,45.9179,149347.0
2025-03-03 10:20:00,46.53,46.64,46.5,46.55,95525.0,45.9179,46.0265,45.8883,45.9377,95525.0
2025-03-03 10:30:00,46.54,46.62,46.45,46.47,112444.0,45.9278,46.0067,45.839,45.8587,112444.0
2025-03-03 10:40:00,46.47,46.66,46.43,46.44,114157.0,45.8587,46.0462,45.8192,45.8291,114157.0
2025-03-03 10:50:00,46.45,46.47,46.31,46.34,89701.0,45.839,45.8587,45.7008,45.7304,89701.0
2025-03-03 11:00:00,46.34,46.45,46.33,46.38,82572.0,45.7304,45.839,45.7205,45.7699,82572.0
2025-03-03 11:10:00,46.4,46.43,46.32,46.39,75784.0,45.7896,45.8192,45.7107,45.7798,75784.0
2025-03-03 11:20:00,46.38,46.4,46.19,46.22,68524.0,45.7699,45.7896,45.5824,45.612,68524.0
2025-03-03 11:30:00,46.22,46.25,46.05,46.07,101681.0,45.612,45.6416,45.4442,45.464,101681.0
2025-03-03 11:40:00,46.07,46.2,45.97,46.19,78469.0,45.464,45.5923,45.3653,45.5824,78469.0
2025-03-03 11:50:00,46.18,46.28,46.17,46.28,62832.0,45.5725,45.6712,45.5627,45.6712,62832.0
2025-03-03 12:00:00,46.28,46.49,46.26,46.42,69512.0,45.6712,45.8784,45.6515,45.8094,69512.0
2025-03-03 12:10:00,46.44,46.47,46.42,46.46,45334.0,45.8291,45.8587,45.8094,45.8488,45334.0
2025-03-03 12:20:00,46.47,46.5,46.44,46.46,53448.0,45.8587,45.8883,45.8291,45.8488,53448.0
2025-03-03 12:30:00,46.46,46.48,46.43,46.46,39605.0,45.8488,45.8686,45.8192,45.8488,39605.0
2025-03-03 12:40:00,46.46,46.5,46.42,46.47,34611.0,45.8488,45.8883,45.8094,45.8587,34611.0
2025-03-03 12:50:00,46.46,46.46,46.31,46.35,44269.0,45.8488,45.8488,45.7008,45.7403,44269.0
2025-03-03 13:00:00,46.34,46.36,46.17,46.22,73692.0,45.7304,45.7502,45.5627,45.612,73692.0
2025-03-03 13:10:00,46.22,46.22,46.1,46.11,85192.0,45.612,45.612,45.4936,45.5034,85192.0
2025-03-03 13:20:00,46.11,46.16,45.93,45.97,85777.0,45.5034,45.5528,45.3258,45.3653,85777.0
2025-03-03 13:30:00,45.96,46.03,45.87,45.91,105180.0,45.3554,45.4245,45.2666,45.3061,105180.0
2025-03-03 13:40:00,45.91,46.18,45.9,46.04,182684.0,45.3061,45.5725,45.2962,45.4344,182684.0
2025-03-03 13:50:00,46.04,46.09,45.95,46.01,132720.0,45.4344,45.4837,45.3455,45.4048,132720.0
2025-03-03 14:00:00,46.0,46.13,45.98,46.09,110051.0,45.3949,45.5232,45.3752,45.4837,110051.0
2025-03-03 14:10:00,46.09,46.14,45.99,46.02,79829.0,45.4837,45.533,45.385,45.4146,79829.0
2025-03-03 14:20:00,46.01,46.07,45.99,46.01,59078.0,45.4048,45.464,45.385,45.4048,59078.0
2025-03-03 14:30:00,46.01,46.09,45.93,45.99,55549.0,45.4048,45.4837,45.3258,45.385,55549.0
2025-03-03 14:40:00,46.0,46.03,45.97,46.0,131677.0,45.3949,45.4245,45.3653,45.3949,131677.0
2025-03-03 14:50:00,46.0,46.01,45.61,45.62,193168.0,45.3949,45.4048,45.01,45.0199,193168.0
2025-03-03 15:00:00,45.62,45.64,45.5,45.52,229857.0,45.0199,45.0396,44.9015,44.9212,229857.0
2025-03-03 15:10:00,45.51,45.52,45.32,45.34,200067.0,44.9113,44.9212,44.7238,44.7436,200067.0
2025-03-03 15:20:00,45.35,45.36,45.14,45.17,217088.0,44.7534,44.7633,44.5462,44.5758,217088.0
2025-03-03 15:30:00,45.18,45.33,45.11,45.13,186498.0,44.5857,44.7337,44.5166,44.5363,186498.0
2025-03-03 15:40:00,45.13,45.36,45.05,45.31,191228.0,44.5363,44.7633,44.4574,44.714,191228.0
2025-03-03 15:50:00,45.31,45.45,45.27,45.44,576237.0,44.714,44.8521,44.6745,44.8423,576237.0
2025-03-04 09:30:00,44.81,45.0,43.68,43.93,334138.0,44.2205,44.408,43.1054,43.3521,334138.0
2025-03-04 09:40:00,43.91,44.04,43.48,43.59,204360.0,43.3324,43.4607,42.908,43.0166,204360.0
2025-03-04 09:50:00,43.61,43.65,43.32,43.42,160323.0,43.0363,43.0758,42.7501,42.8488,160323.0
2025-03-04 10:00:00,43.42,43.53,43.24,43.25,201084.0,42.8488,42.9574,42.6712,42.6811,201084.0
2025-03-04 10:10:00,43.25,43.3,42.99,43.03,107813.0,42.6811,42.7304,42.4245,42.464,107813.0
2025-03-04 10:20:00,43.04,43.37,42.95,43.35,108075.0,42.4738,42.7995,42.385,42.7797,108075.0
2025-03-04 10:30:00,43.32,43.54,43.31,43.45,143419.0,42.7501,42.9673,42.7403,42.8784,143419.0
2025-03-04 10:40:00,43.44,43.48,43.25,43.27,80259.0,42.8686,42.908,42.6811,42.7008,80259.0
2025-03-04 10:50:00,43.27,43.4,43.22,43.34,196011.0,42.7008,42.8291,42.6515,42.7699,196011.0
2025-03-04 11:00:00,43.33,43.37,43.2,43.26,121942.0,42.76,42.7995,42.6317,42.6909,121942.0
2025-03-04 11:10:00,43.26,43.48,43.25,43.29,126880.0,42.6909,42.908,42.6811,42.7205,126880.0
2025-03-04 11:20:00,43.3,43.38,43.2,43.24,106973.0,42.7304,42.8094,42.6317,42.6712,106973.0
2025-03-04 11:30:00,43.24,43.44,43.2,43.37,123587.0,42.6712,42.8686,42.6317,42.7995,123587.0
2025-03-04 11:40:00,43.36,43.59,43.36,43.55,99489.0,42.7896,43.0166,42.7896,42.9771,99489.0
2025-03-04 11:50:00,43.55,43.76,43.52,43.71,166010.0,42.9771,43.1844,42.9475,43.135,166010.0
2025-03-04 12:00:00,43.71,43.94,43.67,43.86,123369.0,43.135,43.362,43.0955,43.283,123369.0
2025-03-04 12:10:00,43.87,44.03,43.86,43.94,156624.0,43.2929,43.4508,43.283,43.362,156624.0
2025-03-04 12:20:00,43.92,44.04,43.9,44.0,139337.0,43.3423,43.4607,43.3225,43.4212,139337.0
2025-03-04 12:30:00,43.98,44.0,43.81,43.94,104904.0,43.4015,43.4212,43.2337,43.362,104904.0
2025-03-04 12:40:00,43.93,44.07,43.86,44.02,154886.0,43.3521,43.4903,43.283,43.4409,154886.0
2025-03-04 12:50:00,44.01,44.01,43.81,43.88,93468.0,43.4311,43.4311,43.2337,43.3028,93468.0
2025-03-04 13:00:00,43.89,44.19,43.87,44.16,103843.0,43.3126,43.6087,43.2929,43.5791,103843.0
2025-03-04 13:10:00,44.15,44.31,44.12,44.23,95020.0,43.5692,43.7271,43.5396,43.6482,95020.0
2025-03-04 13:20:00,44.23,44.24,44.09,44.14,87304.0,43.6482,43.658,43.51,43.5594,87304.0
2025-03-04 13:30:00,44.12,44.2,44.08,44.19,96279.0,43.5396,43.6186,43.5001,43.6087,96279.0
2025-03-04 13:40:00,44.19,44.27,44.15,44.16,107780.0,43.6087,43.6876,43.5692,43.5791,107780.0
2025-03-04 13:50:00,44.16,44.37,44.13,44.29,90687.0,43.5791,43.7863,43.5495,43.7074,90687.0
2025-03-04 14:00:00,44.28,44.54,44.23,44.5,107345.0,43.6975,43.9541,43.6482,43.9146,107345.0
2025-03-04 14:10:00,44.5,44.57,44.39,44.56,89113.0,43.9146,43.9837,43.8061,43.9738,89113.0
2025-03-04 14:20:00,44.56,44.66,44.47,44.48,87908.0,43.9738,44.0725,43.885,43.8949,87908.0
2025-03-04 14:30:00,44.48,44.52,44.39,44.45,92794.0,43.8949,43.9344,43.8061,43.8653,92794.0
2025-03-04 14:40:00,44.45,44.5,44.4,44.5,86209.0,43.8653,43.9146,43.8159,43.9146,86209.0
2025-03-04 14:50:00,44.5,44.6,44.49,44.53,100185.0,43.9146,44.0133,43.9048,43.9442,100185.0
2025-03-04 15:00:00,44.52,44.58,44.41,44.51,111081.0,43.9344,43.9936,43.8258,43.9245,111081.0
2025-03-04 15:10:00,44.51,44.69,44.5,44.68,126091.0,43.9245,44.1021,43.9146,44.0923,126091.0
2025-03-04 15:20:00,44.67,44.88,44.66,44.75,160342.0,44.0824,44.2896,44.0725,44.1613,160342.0
2025-03-04 15:30:00,44.74,44.74,44.26,44.31,250564.0,44.1515,44.1515,43.6778,43.7271,250564.0
2025-03-04 15:40:00,44.3,44.3,44.0,44.02,214327.0,43.7173,43.7173,43.4212,43.4409,214327.0
2025-03-04 15:50:00,44.01,44.05,43.66,43.76,906770.0,43.4311,43.4705,43.0857,43.1844,906770.0
2025-03-05 09:30:00,43.9,44.19,43.73,44.18,267499.0,43.3225,43.6087,43.1548,43.5988,267499.0
2025-03-05 09:40:00,44.18,44.45,43.84,43.86,147517.0,43.5988,43.8653,43.2633,43.283,147517.0
2025-03-05 09:50:00,43.86,44.05,43.5,43.61,141299.0,43.283,43.4705,42.9278,43.0363,141299.0
2025-03-05 10:00:00,43.61,44.15,43.57,44.03,530772.0,43.0363,43.5692,42.9969,43.4508,530772.0
2025-03-05 10:10:00,44.02,44.08,43.58,43.61,259959.0,43.4409,43.5001,43.0067,43.0363,259959.0
2025-03-05 10:20:00,43.62,43.65,43.31,43.51,373922.0,43.0462,43.0758,42.7403,42.9376,373922.0
2025-03-05 10:30:00,43.52,43.69,43.45,43.66,127780.0,42.9475,43.1153,42.8784,43.0857,127780.0
2025-03-05 10:40:00,43.65,43.65,43.48,43.5,117093.0,43.0758,43.0758,42.908,42.9278,117093.0
2025-03-05 10:50:00,43.51,43.63,43.4,43.48,207550.0,42.9376,43.0561,42.8291,42.908,207550.0
2025-03-05 11:00:00,43.48,43.48,43.21,43.21,338746.0,42.908,42.908,42.6416,42.6416,338746.0
2025-03-05 11:10:00,43.21,43.22,42.92,42.95,261787.0,42.6416,42.6515,42.3554,42.385,261787.0
2025-03-05 11:20:00,42.96,43.03,42.74,42.75,380342.0,42.3949,42.464,42.1778,42.1876,380342.0
2025-03-05 11:30:00,42.76,42.9,42.69,42.88,225777.0,42.1975,42.3357,42.1284,42.3159,225777.0
2025-03-05 11:40:00,42.88,42.93,42.79,42.92,112556.0,42.3159,42.3653,42.2271,42.3554,112556.0
2025-03-05 11:50:00,42.91,43.14,42.79,42.97,171069.0,42.3455,42.5725,42.2271,42.4047,171069.0
2025-03-05 12:00:00,42.95,43.27,42.9,42.98,242068.0,42.385,42.7008,42.3357,42.4146,242068.0
2025-03-05 12:10:00,42.97,43.08,42.84,42.87,437366.0,42.4047,42.5133,42.2765,42.3061,437366.0
2025-03-05 12:20:00,42.87,43.03,42.85,42.99,169295.0,42.3061,42.464,42.2863,42.4245,169295.0
2025-03-05 12:30:00,42.99,43.06,42.96,43.05,88884.0,42.4245,42.4936,42.3949,42.4837,88884.0
2025-03-05 12:40:00,43.06,43.13,42.95,43.08,143213.0,42.4936,42.5626,42.385,42.5133,143213.0
2025-03-05 12:50:00,43.08,43.16,43.05,43.09,78335.0,42.5133,42.5922,42.4837,42.5232,78335.0
2025-03-05 13:00:00,43.09,43.23,42.87,42.93,251340.0,42.5232,42.6613,42.3061,42.3653,251340.0
2025-03-05 13:10:00,42.93,43.12,42.92,43.12,108354.0,42.3653,42.5528,42.3554,42.5528,108354.0
2025-03-05 13:20:00,43.11,43.19,43.1,43.15,71972.0,42.5429,42.6219,42.533,42.5824,71972.0
2025-03-05 13:30:00,43.15,43.21,42.98,43.08,122240.0,42.5824,42.6416,42.4146,42.5133,122240.0
2025-03-05 13:40:00,43.09,43.11,42.96,43.11,70046.0,42.5232,42.5429,42.3949,42.5429,70046.0
2025-03-05 13:50:00,43.11,43.27,43.07,43.27,120232.0,42.5429,42.7008,42.5034,42.7008,120232.0
2025-03-05 14:00:00,43.27,43.52,43.22,43.48,137695.0,42.7008,42.9475,42.6515,42.908,137695.0
2025-03-05 14:10:00,43.48,43.55,43.32,43.36,122151.0,42.908,42.9771,42.7501,42.7896,122151.0
2025-03-05 14:20:00,43.36,43.46,43.32,43.37,121176.0,42.7896,42.8883,42.7501,42.7995,121176.0
2025-03-05 14:30:00,43.37,43.42,43.26,43.35,243690.0,42.7995,42.8488,42.6909,42.7797,243690.0
2025-03-05 14:40:00,43.34,43.37,43.27,43.34,156603.0,42.7699,42.7995,42.7008,42.7699,156603.0
2025-03-05 14:50:00,43.34,43.38,43.22,43.23,238096.0,42.7699,42.8094,42.6515,42.6613,238096.0
2025-03-05 15:00:00,43.22,43.39,43.2,43.34,168414.0,42.6515,42.8192,42.6317,42.7699,168414.0
2025-03-05 15:10:00,43.33,43.43,43.16,43.21,183354.0,42.76,42.8587,42.5922,42.6416,183354.0
2025-03-05 15:20:00,43.21,43.37,43.15,43.34,163137.0,42.6416,42.7995,42.5824,42.7699,163137.0
2025-03-05 15:30:00,43.34,43.34,43.19,43.24,189297.0,42.7699,42.7699,42.6219,42.6712,189297.0
2025-03-05 15:40:00,43.23,43.26,43.04,43.08,257977.0,42.6613,42.6909,42.4738,42.5133,257977.0
2025-03-05 15:50:00,43.07,43.16,42.92,43.12,896927.0,42.5034,42.5922,42.3554,42.5528,896927.0
2025-03-06 09:30:00,42.5,42.54,41.77,41.87,319646.0,41.9409,41.9804,41.2205,41.3192,319646.0
2025-03-06 09:40:00,41.86,41.9,41.66,41.88,176658.0,41.3093,41.3488,41.112,41.3291,176658.0
2025-03-06 09:50:00,41.87,42.14,41.87,42.08,160935.0,41.3192,41.5857,41.3192,41.5265,160935.0
2025-03-06 10:00:00,42.08,42.36,42.03,42.25,127459.0,41.5265,41.8028,41.4771,41.6942,127459.0
2025-03-06 10:10:00,42.24,42.38,42.2,42.28,134661.0,41.6844,41.8225,41.6449,41.7238,134661.0
2025-03-06 10:20:00,42.28,42.37,42.21,42.35,174257.0,41.7238,41.8126,41.6547,41.7929,174257.0
2025-03-06 10:30:00,42.34,42.52,42.31,42.49,63837.0,41.783,41.9607,41.7534,41.9311,63837.0
2025-03-06 10:40:00,42.48,42.62,42.47,42.52,73254.0,41.9212,42.0594,41.9113,41.9607,73254.0
2025-03-06 10:50:00,42.53,42.53,42.32,42.45,50124.0,41.9705,41.9705,41.7633,41.8916,50124.0
2025-03-06 11:00:00,42.46,42.62,42.41,42.61,75787.0,41.9015,42.0594,41.8521,42.0495,75787.0
2025-03-06 11:10:00,42.6,42.62,42.45,42.45,66938.0,42.0396,42.0594,41.8916,41.8916,66938.0
2025-03-06 11:20:00,42.45,42.54,42.29,42.48,201091.0,41.8916,41.9804,41.7337,41.9212,201091.0
2025-03-06 11:30:00,42.47,42.63,42.25,42.27,88793.0,41.9113,42.0692,41.6942,41.714,88793.0
2025-03-06 11:40:00,42.27,42.29,42.11,42.12,69249.0,41.714,41.7337,41.5561,41.5659,69249.0
2025-03-06 11:50:00,42.12,42.14,42.02,42.04,71266.0,41.5659,41.5857,41.4672,41.487,71266.0
2025-03-06 12:00:00,42.01,42.09,41.94,42.05,70684.0,41.4574,41.5363,41.3883,41.4969,70684.0
2025-03-06 12:10:00,42.06,42.08,41.9,42.04,138970.0,41.5067,41.5265,41.3488,41.487,138970.0
2025-03-06 12:20:00,42.02,42.11,41.86,41.89,83845.0,41.4672,41.5561,41.3093,41.339,83845.0
2025-03-06 12:30:00,41.89,42.03,41.86,41.88,70587.0,41.339,41.4771,41.3093,41.3291,70587.0
2025-03-06 12:40:00,41.88,41.97,41.79,41.81,89514.0,41.3291,41.4179,41.2403,41.26,89514.0
2025-03-06 12:50:00,41.8,42.09,41.79,42.01,105614.0,41.2501,41.5363,41.2403,41.4574,105614.0
2025-03-06 13:00:00,42.01,42.14,41.99,42.11,130885.0,41.4574,41.5857,41.4376,41.5561,130885.0
2025-03-06 13:10:00,42.11,42.26,42.08,42.23,88170.0,41.5561,41.7041,41.5265,41.6745,88170.0
2025-03-06 13:20:00,42.23,42.26,42.11,42.12,81235.0,41.6745,41.7041,41.5561,41.5659,81235.0
2025-03-06 13:30:00,42.12,42.24,42.11,42.13,69976.0,41.5659,41.6844,41.5561,41.5758,69976.0
2025-03-06 13:40:00,42.12,42.19,42.04,42.11,74084.0,41.5659,41.635,41.487,41.5561,74084.0
2025-03-06 13:50:00,42.11,42.16,42.04,42.06,52364.0,41.5561,41.6054,41.487,41.5067,52364.0
2025-03-06 14:00:00,42.05,42.07,41.95,42.0,58297.0,41.4969,41.5166,41.3982,41.4475,58297.0
2025-03-06 14:10:00,42.01,42.1,42.0,42.03,72570.0,41.4574,41.5462,41.4475,41.4771,72570.0
2025-03-06 14:20:00,42.03,42.04,41.91,41.94,79882.0,41.4771,41.487,41.3587,41.3883,79882.0
2025-03-06 14:30:00,41.93,42.03,41.89,42.0,79951.0,41.3784,41.4771,41.339,41.4475,79951.0
2025-03-06 14:40:00,42.0,42.28,41.99,42.22,140859.0,41.4475,41.7238,41.4376,41.6646,140859.0
2025-03-06 14:50:00,42.23,42.4,41.93,41.94,144533.0,41.6745,41.8422,41.3784,41.3883,144533.0
2025-03-06 15:00:00,41.93,42.22,41.9,42.17,108539.0,41.3784,41.6646,41.3488,41.6153,108539.0
2025-03-06 15:10:00,42.17,42.28,42.16,42.24,114436.0,41.6153,41.7238,41.6054,41.6844,114436.0
2025-03-06 15:20:00,42.23,42.26,42.06,42.19,185743.0,41.6745,41.7041,41.5067,41.635,185743.0
2025-03-06 15:30:00,42.19,42.34,42.17,42.27,148861.0,41.635,41.783,41.6153,41.714,148861.0
2025-03-06 15:40:00,42.26,42.31,42.16,42.31,134953.0,41.7041,41.7534,41.6054,41.7534,134953.0
2025-03-06 15:50:00,42.32,42.39,42.21,42.25,567017.0,41.7633,41.8324,41.6547,41.6942,567017.0
2025-03-07 09:30:00,42.02,42.14,41.8,41.81,219371.0,41.4672,41.5857,41.2501,41.26,219371.0
2025-03-07 09:40:00,41.8,42.14,41.8,42.13,155974.0,41.2501,41.5857,41.2501,41.5758,155974.0
2025-03-07 09:50:00,42.12,42.29,42.0,42.02,132804.0,41.5659,41.7337,41.4475,41.4672,132804.0
2025-03-07 10:00:00,42.02,42.23,41.85,42.08,111657.0,41.4672,41.6745,41.2995,41.5265,111657.0
2025-03-07 10:10:00,42.08,42.1,41.75,41.78,123427.0,41.5265,41.5462,41.2008,41.2304,123427.0
2025-03-07 10:20:00,41.77,41.87,41.67,41.79,190030.0,41.2205,41.3192,41.1218,41.2403,190030.0
2025-03-07 10:30:00,41.78,41.8,41.54,41.55,300524.0,41.2304,41.2501,40.9936,41.0034,300524.0
2025-03-07 10:40:00,41.56,41.81,41.42,41.68,214948.0,41.0133,41.26,40.8751,41.1317,214948.0
2025-03-07 10:50:00,41.68,41.69,41.38,41.55,183414.0,41.1317,41.1416,40.8357,41.0034,183414.0
2025-03-07 11:00:00,41.55,41.62,41.5,41.55,97518.0,41.0034,41.0725,40.9541,41.0034,97518.0
2025-03-07 11:10:00,41.56,41.59,41.45,41.46,67092.0,41.0133,41.0429,40.9047,40.9146,67092.0
2025-03-07 11:20:00,41.46,41.47,41.2,41.24,128599.0,40.9146,40.9245,40.658,40.6975,128599.0
2025-03-07 11:30:00,41.25,41.32,41.15,41.21,85626.0,40.7074,40.7765,40.6087,40.6679,85626.0
2025-03-07 11:40:00,41.19,41.33,41.1,41.11,179117.0,40.6482,40.7863,40.5593,40.5692,179117.0
2025-03-07 11:50:00,41.12,41.16,40.99,41.02,393179.0,40.5791,40.6186,40.4508,40.4804,393179.0
2025-03-07 12:00:00,41.02,41.12,40.96,40.98,111317.0,40.4804,40.5791,40.4212,40.4409,111317.0
2025-03-07 12:10:00,40.99,41.15,40.95,40.98,359167.0,40.4508,40.6087,40.4113,40.4409,359167.0
2025-03-07 12:20:00,40.98,41.12,40.97,41.11,92920.0,40.4409,40.5791,40.4311,40.5692,92920.0
2025-03-07 12:30:00,41.1,41.39,41.06,41.27,496868.0,40.5593,40.8455,40.5199,40.7271,496868.0
2025-03-07 12:40:00,41.27,41.56,41.26,41.44,113047.0,40.7271,41.0133,40.7172,40.8949,113047.0
2025-03-07 12:50:00,41.44,41.64,41.35,41.42,81344.0,40.8949,41.0922,40.8061,40.8751,81344.0
2025-03-07 13:00:00,41.41,41.81,41.41,41.63,115888.0,40.8653,41.26,40.8653,41.0824,115888.0
2025-03-07 13:10:00,41.61,41.88,41.59,41.81,76078.0,41.0626,41.3291,41.0429,41.26,76078.0
2025-03-07 13:20:00,41.8,41.86,41.7,41.74,78162.0,41.2501,41.3093,41.1515,41.1909,78162.0
2025-03-07 13:30:00,41.75,42.04,41.71,42.02,96931.0,41.2008,41.487,41.1613,41.4672,96931.0
2025-03-07 13:40:00,42.02,42.05,41.9,41.94,101603.0,41.4672,41.4969,41.3488,41.3883,101603.0
2025-03-07 13:50:00,41.93,42.1,41.89,42.08,66472.0,41.3784,41.5462,41.339,41.5265,66472.0
2025-03-07 14:00:00,42.08,42.1,41.93,41.95,46196.0,41.5265,41.5462,41.3784,41.3982,46196.0
2025-03-07 14:10:00,41.95,42.05,41.91,42.05,69782.0,41.3982,41.4969,41.3587,41.4969,69782.0
2025-03-07 14:20:00,42.05,42.17,42.05,42.12,90933.0,41.4969,41.6153,41.4969,41.5659,90933.0
2025-03-07 14:30:00,42.13,42.33,42.12,42.26,166653.0,41.5758,41.7732,41.5659,41.7041,166653.0
2025-03-07 14:40:00,42.27,42.31,42.15,42.2,94460.0,41.714,41.7534,41.5955,41.6449,94460.0
2025-03-07 14:50:00,42.19,42.29,42.18,42.26,76220.0,41.635,41.7337,41.6251,41.7041,76220.0
2025-03-07 15:00:00,42.25,42.31,42.2,42.3,81760.0,41.6942,41.7534,41.6449,41.7436,81760.0
2025-03-07 15:10:00,42.3,42.36,42.16,42.33,93644.0,41.7436,41.8028,41.6054,41.7732,93644.0
2025-03-07 15:20:00,42.33,42.35,42.22,42.31,147550.0,41.7732,41.7929,41.6646,41.7534,147550.0
2025-03-07 15:30:00,42.31,42.35,42.09,42.13,276433.0,41.7534,41.7929,41.5363,41.5758,276433.0
2025-03-07 15:40:00,42.13,42.27,42.05,42.27,109165.0,41.5758,41.714,41.4969,41.714,109165.0
2025-03-07 15:50:00,42.26,42.36,42.18,42.19,540327.0,41.7041,41.8028,41.6251,41.635,540327.0
2025-03-10 09:30:00,41.28,41.44,40.68,41.18,459342.0,40.737,40.8949,40.1449,40.6383,459342.0
2025-03-10 09:40:00,41.16,41.3,41.08,41.19,126448.0,40.6186,40.7567,40.5396,40.6482,126448.0
2025-03-10 09:50:00,41.18,41.26,41.04,41.04,151301.0,40.6383,40.7172,40.5001,40.5001,151301.0
2025-03-10 10:00:00,41.03,41.14,40.94,40.98,137018.0,40.4903,40.5988,40.4015,40.4409,137018.0
2025-03-10 10:10:00,40.98,41.05,40.9,40.96,163217.0,40.4409,40.51,40.362,40.4212,163217.0
2025-03-10 10:20:00,40.97,41.03,40.83,40.85,129765.0,40.4311,40.4903,40.2929,40.3126,129765.0
2025-03-10 10:30:00,40.86,40.93,40.67,40.9,118482.0,40.3225,40.3916,40.135,40.362,118482.0
2025-03-10 10:40:00,40.91,40.94,40.75,40.85,177378.0,40.3718,40.4015,40.214,40.3126,177378.0
2025-03-10 10:50:00,40.86,40.91,40.7,40.9,142304.0,40.3225,40.3718,40.1646,40.362,142304.0
2025-03-10 11:00:00,40.91,41.13,40.91,41.06,232545.0,40.3718,40.589,40.3718,40.5199,232545.0
2025-03-10 11:10:00,41.05,41.07,40.76,40.77,112235.0,40.51,40.5297,40.2238,40.2337,112235.0
2025-03-10 11:20:00,40.75,40.82,40.67,40.8,112875.0,40.214,40.283,40.135,40.2633,112875.0
2025-03-10 11:30:00,40.79,41.08,40.79,40.98,111515.0,40.2534,40.5396,40.2534,40.4409,111515.0
2025-03-10 11:40:00,40.98,41.05,40.87,41.04,206308.0,40.4409,40.51,40.3324,40.5001,206308.0
2025-03-10 11:50:00,41.04,41.05,40.85,40.87,71349.0,40.5001,40.51,40.3126,40.3324,71349.0
2025-03-10 12:00:00,40.86,40.93,40.78,40.84,116698.0,40.3225,40.3916,40.2436,40.3028,116698.0
2025-03-10 12:10:00,40.84,40.91,40.77,40.8,92741.0,40.3028,40.3718,40.2337,40.2633,92741.0
2025-03-10 12:20:00,40.8,40.86,40.73,40.83,143863.0,40.2633,40.3225,40.1942,40.2929,143863.0
2025-03-10 12:30:00,40.84,40.94,40.67,40.68,105231.0,40.3028,40.4015,40.135,40.1449,105231.0
2025-03-10 12:40:00,40.68,40.79,40.65,40.74,76280.0,40.1449,40.2534,40.1153,40.2041,76280.0
2025-03-10 12:50:00,40.75,40.84,40.73,40.75,65604.0,40.214,40.3028,40.1942,40.214,65604.0
2025-03-10 13:00:00,40.75,40.78,40.66,40.66,127002.0,40.214,40.2436,40.1251,40.1251,127002.0
2025-03-10 13:10:00,40.66,40.71,40.59,40.61,234692.0,40.1251,40.1745,40.0561,40.0758,234692.0
2025-03-10 13:20:00,40.61,40.7,40.52,40.52,102448.0,40.0758,40.1646,39.987,39.987,102448.0
2025-03-10 13:30:00,40.53,40.53,40.3,40.4,207732.0,39.9968,39.9968,39.7699,39.8686,207732.0
2025-03-10 13:40:00,40.4,40.43,40.23,40.23,111984.0,39.8686,39.8982,39.7008,39.7008,111984.0
2025-03-10 13:50:00,40.24,40.25,40.16,40.2,90204.0,39.7107,39.7205,39.6317,39.6712,90204.0
2025-03-10 14:00:00,40.2,40.25,40.08,40.14,81289.0,39.6712,39.7205,39.5528,39.612,81289.0
2025-03-10 14:10:00,40.14,40.25,40.01,40.03,245532.0,39.612,39.7205,39.4837,39.5034,245532.0
2025-03-10 14:20:00,40.03,40.07,39.86,39.9,184050.0,39.5034,39.5429,39.3357,39.3751,184050.0
2025-03-10 14:30:00,39.89,39.92,39.76,39.85,252751.0,39.3653,39.3949,39.237,39.3258,252751.0
2025-03-10 14:40:00,39.84,40.01,39.8,39.94,211737.0,39.3159,39.4837,39.2764,39.4146,211737.0
2025-03-10 14:50:00,39.94,39.97,39.79,39.81,207407.0,39.4146,39.4442,39.2666,39.2863,207407.0
2025-03-10 15:00:00,39.81,39.88,39.67,39.76,284261.0,39.2863,39.3554,39.1482,39.237,284261.0
2025-03-10 15:10:00,39.77,40.05,39.72,40.04,200407.0,39.2468,39.5232,39.1975,39.5133,200407.0
2025-03-10 15:20:00,40.04,40.29,40.02,40.15,199186.0,39.5133,39.76,39.4936,39.6218,199186.0
2025-03-10 15:30:00,40.16,40.49,40.16,40.33,307835.0,39.6317,39.9574,39.6317,39.7995,307835.0
2025-03-10 15:40:00,40.32,40.41,40.24,40.36,342775.0,39.7896,39.8784,39.7107,39.8291,342775.0
2025-03-10 15:50:00,40.36,40.54,40.33,40.37,999768.0,39.8291,40.0067,39.7995,39.839,999768.0
2025-03-11 09:30:00,40.28,40.76,40.27,40.5,332520.0,39.7501,40.2238,39.7403,39.9672,332520.0
2025-03-11 09:40:00,40.51,40.67,40.34,40.58,151999.0,39.9771,40.135,39.8093,40.0462,151999.0
2025-03-11 09:50:00,40.59,40.66,40.33,40.4,97972.0,40.0561,40.1251,39.7995,39.8686,97972.0
2025-03-11 10:00:00,40.4,40.69,40.12,40.19,333534.0,39.8686,40.1547,39.5922,39.6613,333534.0
2025-03-11 10:10:00,40.2,40.21,40.02,40.09,306390.0,39.6712,39.6811,39.4936,39.5626,306390.0
2025-03-11 10:20:00,40.09,40.14,39.92,39.97,113365.0,39.5626,39.612,39.3949,39.4442,113365.0
2025-03-11 10:30:00,39.97,40.06,39.75,39.77,100787.0,39.4442,39.533,39.2271,39.2468,100787.0
2025-03-11 10:40:00,39.77,39.88,39.62,39.64,113925.0,39.2468,39.3554,39.0988,39.1186,113925.0
2025-03-11 10:50:00,39.65,39.84,39.56,39.59,143813.0,39.1284,39.3159,39.0396,39.0692,143813.0
2025-03-11 11:00:00,39.59,39.92,39.51,39.89,148618.0,39.0692,39.3949,38.9903,39.3653,148618.0
2025-03-11 11:10:00,39.88,40.03,39.83,40.02,139850.0,39.3554,39.5034,39.3061,39.4936,139850.0
2025-03-11 11:20:00,40.01,40.16,39.9,39.91,213437.0,39.4837,39.6317,39.3751,39.385,213437.0
2025-03-11 11:30:00,39.92,40.11,39.89,40.05,151055.0,39.3949,39.5824,39.3653,39.5232,151055.0
2025-03-11 11:40:00,40.04,40.24,40.03,40.21,282494.0,39.5133,39.7107,39.5034,39.6811,282494.0
2025-03-11 11:50:00,40.22,40.27,40.04,40.05,122749.0,39.6909,39.7403,39.5133,39.5232,122749.0
2025-03-11 12:00:00,40.05,40.15,40.01,40.08,100090.0,39.5232,39.6218,39.4837,39.5528,100090.0
2025-03-11 12:10:00,40.07,40.12,39.99,40.1,152231.0,39.5429,39.5922,39.4639,39.5725,152231.0
2025-03-11 12:20:00,40.09,40.21,40.07,40.18,85714.0,39.5626,39.6811,39.5429,39.6514,85714.0
2025-03-11 12:30:00,40.2,40.28,40.16,40.18,114578.0,39.6712,39.7501,39.6317,39.6514,114578.0
2025-03-11 12:40:00,40.18,40.29,40.14,40.25,116064.0,39.6514,39.76,39.612,39.7205,116064.0
2025-03-11 12:50:00,40.24,40.27,40.11,40.17,162298.0,39.7107,39.7403,39.5824,39.6416,162298.0
2025-03-11 13:00:00,40.16,40.18,40.03,40.08,107136.0,39.6317,39.6514,39.5034,39.5528,107136.0
2025-03-11 13:10:00,40.09,40.17,40.02,40.02,115625.0,39.5626,39.6416,39.4936,39.4936,115625.0
2025-03-11 13:20:00,40.02,40.05,39.8,39.84,128108.0,39.4936,39.5232,39.2764,39.3159,128108.0
2025-03-11 13:30:00,39.84,39.95,39.83,39.94,213647.0,39.3159,39.4245,39.3061,39.4146,213647.0
2025-03-11 13:40:00,39.95,40.16,39.92,40.09,78974.0,39.4245,39.6317,39.3949,39.5626,78974.0
2025-03-11 13:50:00,40.09,40.11,39.95,39.99,139636.0,39.5626,39.5824,39.4245,39.4639,139636.0
2025-03-11 14:00:00,39.99,40.33,39.98,40.29,177164.0,39.4639,39.7995,39.4541,39.76,177164.0
2025-03-11 14:10:00,40.29,40.42,40.17,40.25,240323.0,39.76,39.8883,39.6416,39.7205,240323.0
2025-03-11 14:20:00,40.24,40.41,40.23,40.3,169893.0,39.7107,39.8784,39.7008,39.7699,169893.0
2025-03-11 14:30:00,40.3,40.35,40.18,40.24,169324.0,39.7699,39.8192,39.6514,39.7107,169324.0
2025-03-11 14:40:00,40.25,40.49,40.24,40.44,282790.0,39.7205,39.9574,39.7107,39.908,282790.0
2025-03-11 14:50:00,40.45,40.63,40.4,40.47,199158.0,39.9179,40.0955,39.8686,39.9376,199158.0
2025-03-11 15:00:00,40.47,40.6,40.37,40.44,206685.0,39.9376,40.0659,39.839,39.908,206685.0
2025-03-11 15:10:00,40.44,40.45,40.13,40.16,171005.0,39.908,39.9179,39.6021,39.6317,171005.0
2025-03-11 15:20:00,40.17,40.25,40.07,40.15,163022.0,39.6416,39.7205,39.5429,39.6218,163022.0
2025-03-11 15:30:00,40.14,40.24,40.08,40.1,188191.0,39.612,39.7107,39.5528,39.5725,188191.0
2025-03-11 15:40:00,40.11,40.24,40.02,40.23,206733.0,39.5824,39.7107,39.4936,39.7008,206733.0
2025-03-11 15:50:00,40.23,40.23,39.89,39.9,718429.0,39.7008,39.7008,39.3653,39.3751,718429.0
2025-03-12 09:30:00,40.41,40.58,40.29,40.32,262998.0,39.8784,40.0462,39.76,39.7896,262998.0
2025-03-12 09:40:00,40.31,40.32,40.05,40.09,99907.0,39.7797,39.7896,39.5232,39.5626,99907.0
2025-03-12 09:50:00,40.11,40.23,39.95,40.15,152356.0,39.5824,39.7008,39.4245,39.6218,152356.0
2025-03-12 10:00:00,40.16,40.18,39.95,39.97,134986.0,39.6317,39.6514,39.4245,39.4442,134986.0
2025-03-12 10:10:00,39.97,40.07,39.93,40.05,104666.0,39.4442,39.5429,39.4047,39.5232,104666.0
2025-03-12 10:20:00,40.05,40.13,39.92,40.02,51941.0,39.5232,39.6021,39.3949,39.4936,51941.0
2025-03-12 10:30:00,40.0,40.0,39.8,39.83,91213.0,39.4738,39.4738,39.2764,39.3061,91213.0
2025-03-12 10:40:00,39.84,39.89,39.76,39.84,78651.0,39.3159,39.3653,39.237,39.3159,78651.0
2025-03-12 10:50:00,39.84,40.04,39.65,39.81,2126488.0,39.3159,39.5133,39.1284,39.2863,2126488.0
2025-03-12 11:00:00,39.81,39.84,39.57,39.66,262337.0,39.2863,39.3159,39.0495,39.1383,262337.0
2025-03-12 11:10:00,39.66,39.84,39.65,39.77,611409.0,39.1383,39.3159,39.1284,39.2468,611409.0
2025-03-12 11:20:00,39.77,39.97,39.73,39.95,149495.0,39.2468,39.4442,39.2074,39.4245,149495.0
2025-03-12 11:30:00,39.95,40.13,39.9,40.05,158572.0,39.4245,39.6021,39.3751,39.5232,158572.0
2025-03-12 11:40:00,40.05,40.15,40.03,40.05,143865.0,39.5232,39.6218,39.5034,39.5232,143865.0
2025-03-12 11:50:00,40.06,40.08,39.96,40.05,134504.0,39.533,39.5528,39.4343,39.5232,134504.0
2025-03-12 12:00:00,40.05,40.19,39.98,40.18,89865.0,39.5232,39.6613,39.4541,39.6514,89865.0
2025-03-12 12:10:00,40.18,40.21,40.07,40.15,129225.0,39.6514,39.6811,39.5429,39.6218,129225.0
2025-03-12 12:20:00,40.17,40.23,40.04,40.09,101511.0,39.6416,39.7008,39.5133,39.5626,101511.0
2025-03-12 12:30:00,40.09,40.22,40.09,40.11,97234.0,39.5626,39.6909,39.5626,39.5824,97234.0
2025-03-12 12:40:00,40.11,40.19,39.99,40.15,99396.0,39.5824,39.6613,39.4639,39.6218,99396.0
2025-03-12 12:50:00,40.16,40.17,39.96,40.0,449019.0,39.6317,39.6416,39.4343,39.4738,449019.0
2025-03-12 13:00:00,40.0,40.06,39.89,40.05,222979.0,39.4738,39.533,39.3653,39.5232,222979.0
2025-03-12 13:10:00,40.05,40.16,40.04,40.12,223180.0,39.5232,39.6317,39.5133,39.5922,223180.0
2025-03-12 13:20:00,40.13,40.29,39.9,40.27,2339839.0,39.6021,39.76,39.3751,39.7403,2339839.0
2025-03-12 13:30:00,40.27,40.35,40.26,40.32,155627.0,39.7403,39.8192,39.7304,39.7896,155627.0
2025-03-12 13:40:00,40.32,40.36,40.23,40.26,253994.0,39.7896,39.8291,39.7008,39.7304,253994.0
2025-03-12 13:50:00,40.26,40.3,39.95,39.98,2089602.0,39.7304,39.7699,39.4245,39.4541,2089602.0
2025-03-12 14:00:00,39.98,40.09,39.88,39.96,269987.0,39.4541,39.5626,39.3554,39.4343,269987.0
2025-03-12 14:10:00,39.96,40.18,39.95,40.16,145760.0,39.4343,39.6514,39.4245,39.6317,145760.0
2025-03-12 14:20:00,40.17,40.21,40.15,40.18,133095.0,39.6416,39.6811,39.6218,39.6514,133095.0
2025-03-12 14:30:00,40.17,40.19,40.09,40.11,153667.0,39.6416,39.6613,39.5626,39.5824,153667.0
2025-03-12 14:40:00,40.11,40.19,40.1,40.17,115257.0,39.5824,39.6613,39.5725,39.6416,115257.0
2025-03-12 14:50:00,40.17,40.2,40.06,40.14,172794.0,39.6416,39.6712,39.533,39.612,172794.0
2025-03-12 15:00:00,40.14,40.14,39.98,40.1,173090.0,39.612,39.612,39.4541,39.5725,173090.0
2025-03-12 15:10:00,40.09,40.09,39.95,40.02,169619.0,39.5626,39.5626,39.4245,39.4936,169619.0
2025-03-12 15:20:00,40.02,40.05,39.89,39.98,275980.0,39.4936,39.5232,39.3653,39.4541,275980.0
2025-03-12 15:30:00,39.98,40.01,39.87,39.89,438608.0,39.4541,39.4837,39.3455,39.3653,438608.0
2025-03-12 15:40:00,39.89,39.95,39.83,39.94,433780.0,39.3653,39.4245,39.3061,39.4146,433780.0
2025-03-12 15:50:00,39.93,39.93,39.79,39.82,1523474.0,39.4047,39.4047,39.2666,39.2962,1523474.0
2025-03-13 09:30:00,40.09,40.09,39.76,39.86,327945.0,39.5626,39.5626,39.237,39.3357,327945.0
2025-03-13 09:40:00,39.85,39.99,39.73,39.73,142754.0,39.3258,39.4639,39.2074,39.2074,142754.0
2025-03-13 09:50:00,39.72,39.79,39.63,39.69,466327.0,39.1975,39.2666,39.1087,39.1679,466327.0
2025-03-13 10:00:00,39.68,39.85,39.66,39.84,395039.0,39.158,39.3258,39.1383,39.3159,395039.0
2025-03-13 10:10:00,39.84,40.08,39.81,40.04,530790.0,39.3159,39.5528,39.2863,39.5133,530790.0
2025-03-13 10:20:00,40.03,40.16,39.94,39.95,210552.0,39.5034,39.6317,39.4146,39.4245,210552.0
2025-03-13 10:30:00,39.95,40.04,39.83,39.85,354845.0,39.4245,39.5133,39.3061,39.3258,354845.0
2025-03-13 10:40:00,39.85,39.87,39.77,39.8,80836.0,39.3258,39.3455,39.2468,39.2764,80836.0
2025-03-13 10:50:00,39.8,39.85,39.7,39.74,116003.0,39.2764,39.3258,39.1778,39.2172,116003.0
2025-03-13 11:00:00,39.75,39.82,39.72,39.74,122482.0,39.2271,39.2962,39.1975,39.2172,122482.0
2025-03-13 11:10:00,39.74,39.78,39.71,39.76,119736.0,39.2172,39.2567,39.1876,39.237,119736.0
2025-03-13 11:20:00,39.76,39.84,39.73,39.75,424424.0,39.237,39.3159,39.2074,39.2271,424424.0
2025-03-13 11:30:00,39.74,39.8,39.61,39.62,105696.0,39.2172,39.2764,39.0889,39.0988,105696.0
2025-03-13 11:40:00,39.62,39.78,39.59,39.66,351585.0,39.0988,39.2567,39.0692,39.1383,351585.0
2025-03-13 11:50:00,39.66,39.66,39.48,39.49,112287.0,39.1383,39.1383,38.9607,38.9705,112287.0
2025-03-13 12:00:00,39.5,39.59,39.45,39.56,124627.0,38.9804,39.0692,38.9311,39.0396,124627.0
2025-03-13 12:10:00,39.56,39.59,39.51,39.55,87749.0,39.0396,39.0692,38.9903,39.0297,87749.0
2025-03-13 12:20:00,39.56,39.56,39.47,39.47,94439.0,39.0396,39.0396,38.9508,38.9508,94439.0
2025-03-13 12:30:00,39.48,39.65,39.46,39.65,91891.0,38.9607,39.1284,38.9409,39.1284,91891.0
2025-03-13 12:40:00,39.64,39.68,39.42,39.49,156072.0,39.1186,39.158,38.9014,38.9705,156072.0
2025-03-13 12:50:00,39.49,39.62,39.48,39.59,97236.0,38.9705,39.0988,38.9607,39.0692,97236.0
2025-03-13 13:00:00,39.58,39.66,39.57,39.61,94075.0,39.0593,39.1383,39.0495,39.0889,94075.0
2025-03-13 13:10:00,39.61,39.61,39.48,39.51,131437.0,39.0889,39.0889,38.9607,38.9903,131437.0
2025-03-13 13:20:00,39.51,39.62,39.5,39.59,111334.0,38.9903,39.0988,38.9804,39.0692,111334.0
2025-03-13 13:30:00,39.58,39.59,39.45,39.48,107088.0,39.0593,39.0692,38.9311,38.9607,107088.0
2025-03-13 13:40:00,39.47,39.53,39.45,39.52,111176.0,38.9508,39.01,38.9311,39.0001,111176.0
2025-03-13 13:50:00,39.52,39.65,39.5,39.51,139947.0,39.0001,39.1284,38.9804,38.9903,139947.0
2025-03-13 14:00:00,39.5,39.63,39.48,39.57,120254.0,38.9804,39.1087,38.9607,39.0495,120254.0
2025-03-13 14:10:00,39.57,39.69,39.56,39.59,94236.0,39.0495,39.1679,39.0396,39.0692,94236.0
2025-03-13 14:20:00,39.59,39.66,39.55,39.61,147972.0,39.0692,39.1383,39.0297,39.0889,147972.0
2025-03-13 14:30:00,39.62,39.71,39.58,39.7,115616.0,39.0988,39.1876,39.0593,39.1778,115616.0
2025-03-13 14:40:00,39.7,39.75,39.67,39.72,87926.0,39.1778,39.2271,39.1482,39.1975,87926.0
2025-03-13 14:50:00,39.72,39.73,39.63,39.71,130857.0,39.1975,39.2074,39.1087,39.1876,130857.0
2025-03-13 15:00:00,39.7,39.73,39.62,39.63,124735.0,39.1778,39.2074,39.0988,39.1087,124735.0
2025-03-13 15:10:00,39.63,39.71,39.62,39.68,86052.0,39.1087,39.1876,39.0988,39.158,86052.0
2025-03-13 15:20:00,39.67,39.7,39.51,39.57,124587.0,39.1482,39.1778,38.9903,39.0495,124587.0
2025-03-13 15:30:00,39.58,39.63,39.47,39.47,222279.0,39.0593,39.1087,38.9508,38.9508,222279.0
2025-03-13 15:40:00,39.48,39.54,39.44,39.47,290342.0,38.9607,39.0199,38.9212,38.9508,290342.0
2025-03-13 15:50:00,39.46,39.52,39.41,39.46,927028.0,38.9409,39.0001,38.8916,38.9409,927028.0
2025-03-14 09:30:00,39.98,40.04,39.72,39.86,205264.0,39.4541,39.5133,39.1975,39.3357,205264.0
2025-03-14 09:40:00,39.87,40.08,39.87,40.03,97784.0,39.3455,39.5528,39.3455,39.5034,97784.0
2025-03-14 09:50:00,40.04,40.22,39.99,40.09,276476.0,39.5133,39.6909,39.4639,39.5626,276476.0
2025-03-14 10:00:00,40.1,40.1,39.83,39.95,262685.0,39.5725,39.5725,39.3061,39.4245,262685.0
2025-03-14 10:10:00,39.95,40.01,39.79,39.89,1159484.0,39.4245,39.4837,39.2666,39.3653,1159484.0
2025-03-14 10:20:00,39.9,39.94,39.79,39.88,735751.0,39.3751,39.4146,39.2666,39.3554,735751.0
2025-03-14 10:30:00,39.88,40.08,39.86,40.06,129781.0,39.3554,39.5528,39.3357,39.533,129781.0
2025-03-14 10:40:00,40.05,40.12,39.99,40.0,86631.0,39.5232,39.5922,39.4639,39.4738,86631.0
2025-03-14 10:50:00,40.0,40.07,39.92,40.01,124661.0,39.4738,39.5429,39.3949,39.4837,124661.0
2025-03-14 11:00:00,40.01,40.04,39.97,40.0,139025.0,39.4837,39.5133,39.4442,39.4738,139025.0
2025-03-14 11:10:00,40.0,40.32,39.96,40.2,289759.0,39.4738,39.7896,39.4343,39.6712,289759.0
2025-03-14 11:20:00,40.21,40.26,40.17,40.22,154401.0,39.6811,39.7304,39.6416,39.6909,154401.0
2025-03-14 11:30:00,40.22,40.28,40.18,40.26,470995.0,39.6909,39.7501,39.6514,39.7304,470995.0
2025-03-14 11:40:00,40.25,40.39,40.21,40.29,1020570.0,39.7205,39.8587,39.6811,39.76,1020570.0
2025-03-14 11:50:00,40.29,40.36,40.21,40.34,131065.0,39.76,39.8291,39.6811,39.8093,131065.0
2025-03-14 12:00:00,40.35,40.4,40.29,40.31,100972.0,39.8192,39.8686,39.76,39.7797,100972.0
2025-03-14 12:10:00,40.31,40.35,40.24,40.26,94863.0,39.7797,39.8192,39.7107,39.7304,94863.0
2025-03-14 12:20:00,40.27,40.38,40.25,40.26,95117.0,39.7403,39.8488,39.7205,39.7304,95117.0
2025-03-14 12:30:00,40.27,40.37,40.25,40.28,126476.0,39.7403,39.839,39.7205,39.7501,126476.0
2025-03-14 12:40:00,40.29,40.4,40.29,40.39,97740.0,39.76,39.8686,39.76,39.8587,97740.0
2025-03-14 12:50:00,40.4,40.47,40.37,40.41,94921.0,39.8686,39.9376,39.839,39.8784,94921.0
2025-03-14 13:00:00,40.41,40.51,40.39,40.48,77367.0,39.8784,39.9771,39.8587,39.9475,77367.0
2025-03-14 13:10:00,40.49,40.5,40.4,40.44,142623.0,39.9574,39.9672,39.8686,39.908,142623.0
2025-03-14 13:20:00,40.44,40.62,40.44,40.6,135113.0,39.908,40.0857,39.908,40.0659,135113.0
2025-03-14 13:30:00,40.59,40.63,40.45,40.5,142839.0,40.0561,40.0955,39.9179,39.9672,142839.0
2025-03-14 13:40:00,40.5,40.5,40.26,40.28,180118.0,39.9672,39.9672,39.7304,39.7501,180118.0
2025-03-14 13:50:00,40.3,40.35,40.27,40.27,167199.0,39.7699,39.8192,39.7403,39.7403,167199.0
2025-03-14 14:00:00,40.27,40.35,40.27,40.3,237980.0,39.7403,39.8192,39.7403,39.7699,237980.0
2025-03-14 14:10:00,40.3,40.32,40.23,40.3,132449.0,39.7699,39.7896,39.7008,39.7699,132449.0
2025-03-14 14:20:00,40.29,40.42,40.29,40.38,198582.0,39.76,39.8883,39.76,39.8488,198582.0
2025-03-14 14:30:00,40.38,40.51,40.38,40.51,328211.0,39.8488,39.9771,39.8488,39.9771,328211.0
2025-03-14 14:40:00,40.51,40.55,40.45,40.53,110304.0,39.9771,40.0166,39.9179,39.9968,110304.0
2025-03-14 14:50:00,40.54,40.55,40.45,40.48,103235.0,40.0067,40.0166,39.9179,39.9475,103235.0
2025-03-14 15:00:00,40.48,40.51,40.4,40.47,381900.0,39.9475,39.9771,39.8686,39.9376,381900.0
2025-03-14 15:10:00,40.47,40.53,40.46,40.51,220826.0,39.9376,39.9968,39.9278,39.9771,220826.0
2025-03-14 15:20:00,40.52,40.62,40.5,40.55,187206.0,39.987,40.0857,39.9672,40.0166,187206.0
2025-03-14 15:30:00,40.55,40.56,40.36,40.39,461665.0,40.0166,40.0265,39.8291,39.8587,461665.0
2025-03-14 15:40:00,40.38,40.4,40.31,40.38,536394.0,39.8488,39.8686,39.7797,39.8488,536394.0
2025-03-14 15:50:00,40.37,40.57,40.33,40.55,1225195.0,39.839,40.0363,39.7995,40.0166,1225195.0
2025-03-17 09:30:00,40.32,40.77,40.32,40.67,454057.0,39.7896,40.2337,39.7896,40.135,454057.0
2025-03-17 09:40:00,40.68,40.9,40.65,40.71,149078.0,40.1449,40.362,40.1153,40.1745,149078.0
2025-03-17 09:50:00,40.72,40.75,40.51,40.55,97453.0,40.1843,40.214,39.9771,40.0166,97453.0
2025-03-17 10:00:00,40.54,40.65,40.5,40.61,180201.0,40.0067,40.1153,39.9672,40.0758,180201.0
2025-03-17 10:10:00,40.6,40.75,40.58,40.72,121069.0,40.0659,40.214,40.0462,40.1843,121069.0
2025-03-17 10:20:00,40.71,40.75,40.57,40.58,156287.0,40.1745,40.214,40.0363,40.0462,156287.0
2025-03-17 10:30:00,40.57,40.73,40.56,40.72,76157.0,40.0363,40.1942,40.0265,40.1843,76157.0
2025-03-17 10:40:00,40.71,40.83,40.71,40.8,97602.0,40.1745,40.2929,40.1745,40.2633,97602.0
2025-03-17 10:50:00,40.8,40.85,40.71,40.76,145416.0,40.2633,40.3126,40.1745,40.2238,145416.0
2025-03-17 11:00:00,40.76,40.84,40.66,40.73,111828.0,40.2238,40.3028,40.1251,40.1942,111828.0
2025-03-17 11:10:00,40.73,40.9,40.69,40.9,57250.0,40.1942,40.362,40.1547,40.362,57250.0
2025-03-17 11:20:00,40.89,41.04,40.87,41.02,187607.0,40.3521,40.5001,40.3324,40.4804,187607.0
2025-03-17 11:30:00,41.02,41.04,40.78,40.8,185036.0,40.4804,40.5001,40.2436,40.2633,185036.0
2025-03-17 11:40:00,40.8,40.87,40.76,40.86,96265.0,40.2633,40.3324,40.2238,40.3225,96265.0
2025-03-17 11:50:00,40.85,40.92,40.82,40.83,62832.0,40.3126,40.3817,40.283,40.2929,62832.0
2025-03-17 12:00:00,40.84,41.01,40.81,41.0,51791.0,40.3028,40.4705,40.2732,40.4607,51791.0
2025-03-17 12:10:00,40.98,41.01,40.9,40.91,84360.0,40.4409,40.4705,40.362,40.3718,84360.0
2025-03-17 12:20:00,40.91,40.94,40.87,40.93,49831.0,40.3718,40.4015,40.3324,40.3916,49831.0
2025-03-17 12:30:00,40.93,41.09,40.9,41.06,125466.0,40.3916,40.5495,40.362,40.5199,125466.0
2025-03-17 12:40:00,41.05,41.08,40.95,41.05,179060.0,40.51,40.5396,40.4113,40.51,179060.0
2025-03-17 12:50:00,41.05,41.1,41.01,41.05,119068.0,40.51,40.5593,40.4705,40.51,119068.0
2025-03-17 13:00:00,41.06,41.07,41.0,41.05,36441.0,40.5199,40.5297,40.4607,40.51,36441.0
2025-03-17 13:10:00,41.05,41.12,41.02,41.04,73350.0,40.51,40.5791,40.4804,40.5001,73350.0
2025-03-17 13:20:00,41.04,41.12,41.01,41.1,72126.0,40.5001,40.5791,40.4705,40.5593,72126.0
2025-03-17 13:30:00,41.1,41.19,41.07,41.19,73589.0,40.5593,40.6482,40.5297,40.6482,73589.0
2025-03-17 13:40:00,41.19,41.19,41.04,41.06,91120.0,40.6482,40.6482,40.5001,40.5199,91120.0
2025-03-17 13:50:00,41.06,41.19,41.06,41.19,61411.0,40.5199,40.6482,40.5199,40.6482,61411.0
2025-03-17 14:00:00,41.19,41.27,41.15,41.26,149288.0,40.6482,40.7271,40.6087,40.7172,149288.0
2025-03-17 14:10:00,41.26,41.26,41.13,41.18,145889.0,40.7172,40.7172,40.589,40.6383,145889.0
2025-03-17 14:20:00,41.18,41.22,41.12,41.2,63375.0,40.6383,40.6778,40.5791,40.658,63375.0
2025-03-17 14:30:00,41.2,41.26,41.14,41.15,160679.0,40.658,40.7172,40.5988,40.6087,160679.0
2025-03-17 14:40:00,41.15,41.23,41.12,41.22,215382.0,40.6087,40.6876,40.5791,40.6778,215382.0
2025-03-17 14:50:00,41.23,41.33,41.22,41.29,74054.0,40.6876,40.7863,40.6778,40.7468,74054.0
2025-03-17 15:00:00,41.29,41.36,41.27,41.31,100695.0,40.7468,40.8159,40.7271,40.7666,100695.0
2025-03-17 15:10:00,41.31,41.32,41.26,41.29,104207.0,40.7666,40.7765,40.7172,40.7468,104207.0
2025-03-17 15:20:00,41.29,41.35,41.28,41.3,129071.0,40.7468,40.8061,40.737,40.7567,129071.0
2025-03-17 15:30:00,41.29,41.3,41.12,41.13,142031.0,40.7468,40.7567,40.5791,40.589,142031.0
2025-03-17 15:40:00,41.13,41.19,41.11,41.14,255713.0,40.589,40.6482,40.5692,40.5988,255713.0
2025-03-17 15:50:00,41.14,41.2,41.05,41.06,775466.0,40.5988,40.658,40.51,40.5199,775466.0
2025-03-18 09:30:00,41.02,41.19,40.87,41.05,368143.0,40.4804,40.6482,40.3324,40.51,368143.0
2025-03-18 09:40:00,41.05,41.11,40.95,41.01,611630.0,40.51,40.5692,40.4113,40.4705,611630.0
2025-03-18 09:50:00,41.01,41.02,40.78,40.79,239180.0,40.4705,40.4804,40.2436,40.2534,239180.0
2025-03-18 10:00:00,40.78,40.9,40.74,40.87,176964.0,40.2436,40.362,40.2041,40.3324,176964.0
2025-03-18 10:10:00,40.87,40.96,40.78,40.8,216095.0,40.3324,40.4212,40.2436,40.2633,216095.0
2025-03-18 10:20:00,40.8,40.84,40.76,40.82,126578.0,40.2633,40.3028,40.2238,40.283,126578.0
2025-03-18 10:30:00,40.82,40.86,40.76,40.79,295283.0,40.283,40.3225,40.2238,40.2534,295283.0
2025-03-18 10:40:00,40.79,40.8,40.61,40.67,101390.0,40.2534,40.2633,40.0758,40.135,101390.0
2025-03-18 10:50:00,40.66,40.75,40.59,40.6,129899.0,40.1251,40.214,40.0561,40.0659,129899.0
2025-03-18 11:00:00,40.59,40.61,40.5,40.58,125499.0,40.0561,40.0758,39.9672,40.0462,125499.0
2025-03-18 11:10:00,40.58,40.67,40.55,40.64,94577.0,40.0462,40.135,40.0166,40.1054,94577.0
2025-03-18 11:20:00,40.64,40.72,40.59,40.66,114252.0,40.1054,40.1843,40.0561,40.1251,114252.0
2025-03-18 11:30:00,40.66,40.7,40.63,40.68,92356.0,40.1251,40.1646,40.0955,40.1449,92356.0
2025-03-18 11:40:00,40.68,40.71,40.57,40.61,89929.0,40.1449,40.1745,40.0363,40.0758,89929.0
2025-03-18 11:50:00,40.6,40.62,40.56,40.58,82322.0,40.0659,40.0857,40.0265,40.0462,82322.0
2025-03-18 12:00:00,40.58,40.63,40.55,40.61,78055.0,40.0462,40.0955,40.0166,40.0758,78055.0
2025-03-18 12:10:00,40.6,40.71,40.6,40.66,70164.0,40.0659,40.1745,40.0659,40.1251,70164.0
2025-03-18 12:20:00,40.66,40.74,40.65,40.73,84090.0,40.1251,40.2041,40.1153,40.1942,84090.0
2025-03-18 12:30:00,40.74,40.76,40.7,40.71,65406.0,40.2041,40.2238,40.1646,40.1745,65406.0
2025-03-18 12:40:00,40.71,40.73,40.62,40.63,91743.0,40.1745,40.1942,40.0857,40.0955,91743.0
2025-03-18 12:50:00,40.64,40.68,40.6,40.65,55613.0,40.1054,40.1449,40.0659,40.1153,55613.0
2025-03-18 13:00:00,40.65,40.67,40.55,40.57,69117.0,40.1153,40.135,40.0166,40.0363,69117.0
2025-03-18 13:10:00,40.58,40.64,40.51,40.55,172187.0,40.0462,40.1054,39.9771,40.0166,172187.0
2025-03-18 13:20:00,40.56,40.65,40.54,40.59,100473.0,40.0265,40.1153,40.0067,40.0561,100473.0
2025-03-18 13:30:00,40.58,40.75,40.55,40.73,75451.0,40.0462,40.214,40.0166,40.1942,75451.0
2025-03-18 13:40:00,40.73,40.77,40.71,40.76,67129.0,40.1942,40.2337,40.1745,40.2238,67129.0
2025-03-18 13:50:00,40.76,40.77,40.71,40.73,64088.0,40.2238,40.2337,40.1745,40.1942,64088.0
2025-03-18 14:00:00,40.72,40.75,40.67,40.73,109641.0,40.1843,40.214,40.135,40.1942,109641.0
2025-03-18 14:10:00,40.72,40.74,40.65,40.73,91582.0,40.1843,40.2041,40.1153,40.1942,91582.0
2025-03-18 14:20:00,40.73,40.81,40.72,40.73,125469.0,40.1942,40.2732,40.1843,40.1942,125469.0
2025-03-18 14:30:00,40.74,40.86,40.74,40.82,81788.0,40.2041,40.3225,40.2041,40.283,81788.0
2025-03-18 14:40:00,40.82,40.85,40.78,40.82,87389.0,40.283,40.3126,40.2436,40.283,87389.0
2025-03-18 14:50:00,40.82,40.85,40.74,40.76,152349.0,40.283,40.3126,40.2041,40.2238,152349.0
2025-03-18 15:00:00,40.75,40.77,40.71,40.75,68810.0,40.214,40.2337,40.1745,40.214,68810.0
2025-03-18 15:10:00,40.74,40.8,40.74,40.77,91450.0,40.2041,40.2633,40.2041,40.2337,91450.0
2025-03-18 15:20:00,40.77,40.84,40.75,40.82,137918.0,40.2337,40.3028,40.214,40.283,137918.0
2025-03-18 15:30:00,40.82,40.87,40.77,40.86,122285.0,40.283,40.3324,40.2337,40.3225,122285.0
2025-03-18 15:40:00,40.86,40.89,40.73,40.78,160579.0,40.3225,40.3521,40.1942,40.2436,160579.0
2025-03-18 15:50:00,40.78,40.91,40.77,40.85,754183.0,40.2436,40.3718,40.2337,40.3126,754183.0
2025-03-19 09:30:00,40.91,40.92,40.63,40.77,132960.0,40.3718,40.3817,40.0955,40.2337,132960.0
2025-03-19 09:40:00,40.77,40.92,40.7,40.87,90237.0,40.2337,40.3817,40.1646,40.3324,90237.0
2025-03-19 09:50:00,40.87,40.89,40.77,40.84,192906.0,40.3324,40.3521,40.2337,40.3028,192906.0
2025-03-19 10:00:00,40.82,40.92,40.79,40.86,127435.0,40.283,40.3817,40.2534,40.3225,127435.0
2025-03-19 10:10:00,40.87,40.93,40.81,40.91,74173.0,40.3324,40.3916,40.2732,40.3718,74173.0
2025-03-19 10:20:00,40.91,40.98,40.86,40.87,87051.0,40.3718,40.4409,40.3225,40.3324,87051.0
2025-03-19 10:30:00,40.87,40.98,40.87,40.92,61030.0,40.3324,40.4409,40.3324,40.3817,61030.0
2025-03-19 10:40:00,40.93,40.95,40.88,40.94,44022.0,40.3916,40.4113,40.3422,40.4015,44022.0
2025-03-19 10:50:00,40.94,41.02,40.93,41.0,93913.0,40.4015,40.4804,40.3916,40.4607,93913.0
2025-03-19 11:00:00,41.01,41.08,41.0,41.08,47962.0,40.4705,40.5396,40.4607,40.5396,47962.0
2025-03-19 11:10:00,41.08,41.11,41.01,41.01,38952.0,40.5396,40.5692,40.4705,40.4705,38952.0
2025-03-19 11:20:00,41.01,41.06,40.99,41.02,53695.0,40.4705,40.5199,40.4508,40.4804,53695.0
2025-03-19 11:30:00,41.02,41.06,41.01,41.02,26060.0,40.4804,40.5199,40.4705,40.4804,26060.0
2025-03-19 11:40:00,41.03,41.14,41.02,41.14,40657.0,40.4903,40.5988,40.4804,40.5988,40657.0
2025-03-19 11:50:00,41.14,41.22,41.14,41.15,92668.0,40.5988,40.6778,40.5988,40.6087,92668.0
2025-03-19 12:00:00,41.14,41.24,41.13,41.22,76929.0,40.5988,40.6975,40.589,40.6778,76929.0
2025-03-19 12:10:00,41.22,41.23,41.09,41.12,272096.0,40.6778,40.6876,40.5495,40.5791,272096.0
2025-03-19 12:20:00,41.11,41.13,41.08,41.11,73046.0,40.5692,40.589,40.5396,40.5692,73046.0
2025-03-19 12:30:00,41.11,41.12,41.07,41.11,75207.0,40.5692,40.5791,40.5297,40.5692,75207.0
2025-03-19 12:40:00,41.11,41.15,41.09,41.14,57092.0,40.5692,40.6087,40.5495,40.5988,57092.0
2025-03-19 12:50:00,41.14,41.14,41.09,41.09,60298.0,40.5988,40.5988,40.5495,40.5495,60298.0
2025-03-19 13:00:00,41.09,41.11,41.0,41.02,154496.0,40.5495,40.5692,40.4607,40.4804,154496.0
2025-03-19 13:10:00,41.02,41.08,40.97,41.04,135738.0,40.4804,40.5396,40.4311,40.5001,135738.0
2025-03-19 13:20:00,41.03,41.1,40.97,40.98,98346.0,40.4903,40.5593,40.4311,40.4409,98346.0
2025-03-19 13:30:00,40.98,41.04,40.95,41.04,67633.0,40.4409,40.5001,40.4113,40.5001,67633.0
2025-03-19 13:40:00,41.03,41.04,40.94,40.96,77344.0,40.4903,40.5001,40.4015,40.4212,77344.0
2025-03-19 13:50:00,40.97,41.0,40.88,40.89,80706.0,40.4311,40.4607,40.3422,40.3521,80706.0
2025-03-19 14:00:00,40.88,41.1,40.81,41.02,192211.0,40.3422,40.5593,40.2732,40.4804,192211.0
2025-03-19 14:10:00,41.02,41.1,41.02,41.05,137924.0,40.4804,40.5593,40.4804,40.51,137924.0
2025-03-19 14:20:00,41.05,41.16,41.03,41.1,121319.0,40.51,40.6186,40.4903,40.5593,121319.0
2025-03-19 14:30:00,41.1,41.29,41.09,41.22,130243.0,40.5593,40.7468,40.5495,40.6778,130243.0
2025-03-19 14:40:00,41.24,41.42,41.19,41.36,161244.0,40.6975,40.8751,40.6482,40.8159,161244.0
2025-03-19 14:50:00,41.37,41.6,41.36,41.51,116052.0,40.8258,41.0528,40.8159,40.964,116052.0
2025-03-19 15:00:00,41.5,41.61,41.45,41.6,118808.0,40.9541,41.0626,40.9047,41.0528,118808.0
2025-03-19 15:10:00,41.6,41.63,41.5,41.51,139452.0,41.0528,41.0824,40.9541,40.964,139452.0
2025-03-19 15:20:00,41.51,41.51,41.19,41.27,182727.0,40.964,40.964,40.6482,40.7271,182727.0
2025-03-19 15:30:00,41.27,41.38,41.25,41.36,235062.0,40.7271,40.8357,40.7074,40.8159,235062.0
2025-03-19 15:40:00,41.36,41.47,41.33,41.38,229602.0,40.8159,40.9245,40.7863,40.8357,229602.0
2025-03-19 15:50:00,41.38,41.38,41.25,41.28,729272.0,40.8357,40.8357,40.7074,40.737,729272.0
2025-03-20 09:30:00,40.86,41.13,40.77,41.02,144769.0,40.3225,40.589,40.2337,40.4804,144769.0
2025-03-20 09:40:00,41.02,41.21,40.95,41.2,154932.0,40.4804,40.6679,40.4113,40.658,154932.0
2025-03-20 09:50:00,41.19,41.38,41.15,41.37,99308.0,40.6482,40.8357,40.6087,40.8258,99308.0
2025-03-20 10:00:00,41.37,41.64,41.37,41.62,101158.0,40.8258,41.0922,40.8258,41.0725,101158.0
2025-03-20 10:10:00,41.62,41.64,41.45,41.56,65732.0,41.0725,41.0922,40.9047,41.0133,65732.0
2025-03-20 10:20:00,41.56,41.65,41.55,41.57,55036.0,41.0133,41.1021,41.0034,41.0232,55036.0
2025-03-20 10:30:00,41.57,41.6,41.46,41.51,59967.0,41.0232,41.0528,40.9146,40.964,59967.0
2025-03-20 10:40:00,41.51,41.57,41.48,41.52,34672.0,40.964,41.0232,40.9343,40.9738,34672.0
2025-03-20 10:50:00,41.52,41.58,41.45,41.57,82171.0,40.9738,41.033,40.9047,41.0232,82171.0
2025-03-20 11:00:00,41.57,41.67,41.55,41.65,84032.0,41.0232,41.1218,41.0034,41.1021,84032.0
2025-03-20 11:10:00,41.64,41.67,41.49,41.52,88157.0,41.0922,41.1218,40.9442,40.9738,88157.0
2025-03-20 11:20:00,41.52,41.59,41.49,41.54,117117.0,40.9738,41.0429,40.9442,40.9936,117117.0
2025-03-20 11:30:00,41.54,41.56,41.42,41.47,116966.0,40.9936,41.0133,40.8751,40.9245,116966.0
2025-03-20 11:40:00,41.47,41.55,41.46,41.54,78562.0,40.9245,41.0034,40.9146,40.9936,78562.0
2025-03-20 11:50:00,41.53,41.56,41.45,41.46,76624.0,40.9837,41.0133,40.9047,40.9146,76624.0
2025-03-20 12:00:00,41.46,41.57,41.43,41.44,121820.0,40.9146,41.0232,40.885,40.8949,121820.0
2025-03-20 12:10:00,41.44,41.46,41.35,41.41,103119.0,40.8949,40.9146,40.8061,40.8653,103119.0
2025-03-20 12:20:00,41.41,41.43,41.35,41.38,92691.0,40.8653,40.885,40.8061,40.8357,92691.0
2025-03-20 12:30:00,41.38,41.45,41.33,41.43,87190.0,40.8357,40.9047,40.7863,40.885,87190.0
2025-03-20 12:40:00,41.44,41.46,41.34,41.34,56355.0,40.8949,40.9146,40.7962,40.7962,56355.0
2025-03-20 12:50:00,41.34,41.41,41.32,41.34,63912.0,40.7962,40.8653,40.7765,40.7962,63912.0
2025-03-20 13:00:00,41.34,41.5,41.34,41.47,97539.0,40.7962,40.9541,40.7962,40.9245,97539.0
2025-03-20 13:10:00,41.47,41.48,41.41,41.46,61266.0,40.9245,40.9343,40.8653,40.9146,61266.0
2025-03-20 13:20:00,41.47,41.47,41.29,41.34,262832.0,40.9245,40.9245,40.7468,40.7962,262832.0
2025-03-20 13:30:00,41.34,41.45,41.34,41.45,59457.0,40.7962,40.9047,40.7962,40.9047,59457.0
2025-03-20 13:40:00,41.44,41.47,41.38,41.42,57638.0,40.8949,40.9245,40.8357,40.8751,57638.0
2025-03-20 13:50:00,41.43,41.45,41.33,41.38,67328.0,40.885,40.9047,40.7863,40.8357,67328.0
2025-03-20 14:00:00,41.38,41.39,41.33,41.33,76966.0,40.8357,40.8455,40.7863,40.7863,76966.0
2025-03-20 14:10:00,41.34,41.44,41.33,41.43,68274.0,40.7962,40.8949,40.7863,40.885,68274.0
2025-03-20 14:20:00,41.42,41.42,41.3,41.3,45472.0,40.8751,40.8751,40.7567,40.7567,45472.0
2025-03-20 14:30:00,41.3,41.36,41.26,41.35,52685.0,40.7567,40.8159,40.7172,40.8061,52685.0
2025-03-20 14:40:00,41.36,41.37,41.29,41.36,79655.0,40.8159,40.8258,40.7468,40.8159,79655.0
2025-03-20 14:50:00,41.36,41.46,41.33,41.36,84052.0,40.8159,40.9146,40.7863,40.8159,84052.0
2025-03-20 15:00:00,41.37,41.49,41.36,41.42,76138.0,40.8258,40.9442,40.8159,40.8751,76138.0
2025-03-20 15:10:00,41.42,41.52,41.41,41.5,81209.0,40.8751,40.9738,40.8653,40.9541,81209.0
2025-03-20 15:20:00,41.51,41.58,41.47,41.47,105717.0,40.964,41.033,40.9245,40.9245,105717.0
2025-03-20 15:30:00,41.47,41.55,41.47,41.53,143255.0,40.9245,41.0034,40.9245,40.9837,143255.0
2025-03-20 15:40:00,41.53,41.58,41.5,41.54,116738.0,40.9837,41.033,40.9541,40.9936,116738.0
2025-03-20 15:50:00,41.54,41.55,41.28,41.32,627020.0,40.9936,41.0034,40.737,40.7765,627020.0
2025-03-21 09:30:00,41.11,41.25,40.86,41.18,1436547.0,40.5692,40.7074,40.3225,40.6383,1436547.0
2025-03-21 09:40:00,41.18,41.24,41.02,41.16,103216.0,40.6383,40.6975,40.4804,40.6186,103216.0
2025-03-21 09:50:00,41.14,41.17,40.96,41.01,102556.0,40.5988,40.6284,40.4212,40.4705,102556.0
2025-03-21 10:00:00,41.01,41.02,40.76,40.77,95938.0,40.4705,40.4804,40.2238,40.2337,95938.0
2025-03-21 10:10:00,40.77,40.79,40.64,40.75,144896.0,40.2337,40.2534,40.1054,40.214,144896.0
2025-03-21 10:20:00,40.75,40.87,40.72,40.81,109652.0,40.214,40.3324,40.1843,40.2732,109652.0
2025-03-21 10:30:00,40.8,40.86,40.78,40.81,62618.0,40.2633,40.3225,40.2436,40.2732,62618.0
2025-03-21 10:40:00,40.81,40.92,40.79,40.92,82503.0,40.2732,40.3817,40.2534,40.3817,82503.0
2025-03-21 10:50:00,40.91,40.97,40.89,40.96,102857.0,40.3718,40.4311,40.3521,40.4212,102857.0
2025-03-21 11:00:00,40.97,41.01,40.92,40.99,119308.0,40.4311,40.4705,40.3817,40.4508,119308.0
2025-03-21 11:10:00,40.98,41.04,40.9,40.96,74452.0,40.4409,40.5001,40.362,40.4212,74452.0
2025-03-21 11:20:00,40.96,41.01,40.94,40.97,90854.0,40.4212,40.4705,40.4015,40.4311,90854.0
2025-03-21 11:30:00,40.96,41.04,40.92,41.0,59249.0,40.4212,40.5001,40.3817,40.4607,59249.0
2025-03-21 11:40:00,40.99,41.01,40.87,40.92,71327.0,40.4508,40.4705,40.3324,40.3817,71327.0
2025-03-21 11:50:00,40.91,40.98,40.87,40.97,58809.0,40.3718,40.4409,40.3324,40.4311,58809.0
2025-03-21 12:00:00,40.96,41.1,40.91,41.07,86408.0,40.4212,40.5593,40.3718,40.5297,86408.0
2025-03-21 12:10:00,41.07,41.18,41.06,41.17,61907.0,40.5297,40.6383,40.5199,40.6284,61907.0
2025-03-21 12:20:00,41.17,41.21,41.14,41.18,58582.0,40.6284,40.6679,40.5988,40.6383,58582.0
2025-03-21 12:30:00,41.17,41.18,41.11,41.18,62342.0,40.6284,40.6383,40.5692,40.6383,62342.0
2025-03-21 12:40:00,41.18,41.27,41.15,41.26,42915.0,40.6383,40.7271,40.6087,40.7172,42915.0
2025-03-21 12:50:00,41.26,41.32,41.23,41.3,36894.0,40.7172,40.7765,40.6876,40.7567,36894.0
2025-03-21 13:00:00,41.3,41.36,41.28,41.36,85989.0,40.7567,40.8159,40.737,40.8159,85989.0
2025-03-21 13:10:00,41.36,41.37,41.29,41.31,79580.0,40.8159,40.8258,40.7468,40.7666,79580.0
2025-03-21 13:20:00,41.3,41.37,41.28,41.33,73151.0,40.7567,40.8258,40.737,40.7863,73151.0
2025-03-21 13:30:00,41.32,41.35,41.26,41.34,47816.0,40.7765,40.8061,40.7172,40.7962,47816.0
2025-03-21 13:40:00,41.34,41.41,41.31,41.4,61408.0,40.7962,40.8653,40.7666,40.8554,61408.0
2025-03-21 13:50:00,41.41,41.42,41.3,41.3,57970.0,40.8653,40.8751,40.7567,40.7567,57970.0
2025-03-21 14:00:00,41.31,41.34,41.22,41.25,75761.0,40.7666,40.7962,40.6778,40.7074,75761.0
2025-03-21 14:10:00,41.25,41.35,41.23,41.35,180190.0,40.7074,40.8061,40.6876,40.8061,180190.0
2025-03-21 14:20:00,41.34,41.4,41.19,41.21,168606.0,40.7962,40.8554,40.6482,40.6679,168606.0
2025-03-21 14:30:00,41.22,41.43,41.21,41.36,190085.0,40.6778,40.885,40.6679,40.8159,190085.0
2025-03-21 14:40:00,41.37,41.38,41.29,41.33,96166.0,40.8258,40.8357,40.7468,40.7863,96166.0
2025-03-21 14:50:00,41.33,41.33,41.26,41.26,68178.0,40.7863,40.7863,40.7172,40.7172,68178.0
2025-03-21 15:00:00,41.27,41.28,41.2,41.24,104070.0,40.7271,40.737,40.658,40.6975,104070.0
2025-03-21 15:10:00,41.25,41.31,41.22,41.28,125103.0,40.7074,40.7666,40.6778,40.737,125103.0
2025-03-21 15:20:00,41.29,41.29,41.16,41.19,115579.0,40.7468,40.7468,40.6186,40.6482,115579.0
2025-03-21 15:30:00,41.18,41.25,41.14,41.2,119520.0,40.6383,40.7074,40.5988,40.658,119520.0
2025-03-21 15:40:00,41.19,41.26,41.13,41.26,149327.0,40.6482,40.7172,40.589,40.7172,149327.0
2025-03-21 15:50:00,41.27,41.43,41.14,41.41,899288.0,40.7271,40.885,40.5988,40.8653,899288.0
2025-03-24 09:30:00,41.92,41.96,41.77,41.92,226675.0,41.3686,41.408,41.2205,41.3686,226675.0
2025-03-24 09:40:00,41.91,42.19,41.91,42.09,136971.0,41.3587,41.635,41.3587,41.5363,136971.0
2025-03-24 09:50:00,42.11,42.17,42.02,42.11,118672.0,41.5561,41.6153,41.4672,41.5561,118672.0
2025-03-24 10:00:00,42.11,42.12,41.97,42.06,127081.0,41.5561,41.5659,41.4179,41.5067,127081.0
2025-03-24 10:10:00,42.05,42.13,42.03,42.09,121553.0,41.4969,41.5758,41.4771,41.5363,121553.0
2025-03-24 10:20:00,42.09,42.16,42.08,42.1,75716.0,41.5363,41.6054,41.5265,41.5462,75716.0
2025-03-24 10:30:00,42.11,42.12,42.04,42.06,111716.0,41.5561,41.5659,41.487,41.5067,111716.0
2025-03-24 10:40:00,42.05,42.14,41.99,42.13,81237.0,41.4969,41.5857,41.4376,41.5758,81237.0
2025-03-24 10:50:00,42.12,42.16,42.12,42.16,53577.0,41.5659,41.6054,41.5659,41.6054,53577.0
2025-03-24 11:00:00,42.16,42.25,42.13,42.25,51276.0,41.6054,41.6942,41.5758,41.6942,51276.0
2025-03-24 11:10:00,42.25,42.29,42.23,42.29,47308.0,41.6942,41.7337,41.6745,41.7337,47308.0
2025-03-24 11:20:00,42.3,42.33,42.26,42.33,83060.0,41.7436,41.7732,41.7041,41.7732,83060.0
2025-03-24 11:30:00,42.34,42.34,42.24,42.25,66429.0,41.783,41.783,41.6844,41.6942,66429.0
2025-03-24 11:40:00,42.25,42.26,42.15,42.16,62260.0,41.6942,41.7041,41.5955,41.6054,62260.0
2025-03-24 11:50:00,42.16,42.25,42.16,42.22,47692.0,41.6054,41.6942,41.6054,41.6646,47692.0
2025-03-24 12:00:00,42.22,42.31,42.21,42.28,43240.0,41.6646,41.7534,41.6547,41.7238,43240.0
2025-03-24 12:10:00,42.29,42.31,42.16,42.16,61261.0,41.7337,41.7534,41.6054,41.6054,61261.0
2025-03-24 12:20:00,42.16,42.21,42.11,42.14,78089.0,41.6054,41.6547,41.5561,41.5857,78089.0
2025-03-24 12:30:00,42.13,42.13,42.01,42.02,42200.0,41.5758,41.5758,41.4574,41.4672,42200.0
2025-03-24 12:40:00,42.02,42.05,41.98,42.01,62023.0,41.4672,41.4969,41.4278,41.4574,62023.0
2025-03-24 12:50:00,42.01,42.03,41.98,42.01,47639.0,41.4574,41.4771,41.4278,41.4574,47639.0
2025-03-24 13:00:00,42.01,42.05,41.97,42.02,58582.0,41.4574,41.4969,41.4179,41.4672,58582.0
2025-03-24 13:10:00,42.02,42.04,41.99,42.02,46253.0,41.4672,41.487,41.4376,41.4672,46253.0
2025-03-24 13:20:00,42.02,42.02,41.97,41.98,55369.0,41.4672,41.4672,41.4179,41.4278,55369.0
2025-03-24 13:30:00,41.98,42.1,41.98,42.07,345752.0,41.4278,41.5462,41.4278,41.5166,345752.0
2025-03-24 13:40:00,42.07,42.07,41.96,41.97,56167.0,41.5166,41.5166,41.408,41.4179,56167.0
2025-03-24 13:50:00,41.97,41.99,41.93,41.96,71164.0,41.4179,41.4376,41.3784,41.408,71164.0
2025-03-24 14:00:00,41.96,41.96,41.89,41.93,51757.0,41.408,41.408,41.339,41.3784,51757.0
2025-03-24 14:10:00,41.93,41.94,41.89,41.91,64146.0,41.3784,41.3883,41.339,41.3587,64146.0
2025-03-24 14:20:00,41.91,41.91,41.85,41.86,74856.0,41.3587,41.3587,41.2995,41.3093,74856.0
2025-03-24 14:30:00,41.87,41.98,41.85,41.96,85513.0,41.3192,41.4278,41.2995,41.408,85513.0
2025-03-24 14:40:00,41.97,42.1,41.96,42.05,106845.0,41.4179,41.5462,41.408,41.4969,106845.0
2025-03-24 14:50:00,42.05,42.1,42.04,42.06,56873.0,41.4969,41.5462,41.487,41.5067,56873.0
2025-03-24 15:00:00,42.07,42.19,42.06,42.16,66555.0,41.5166,41.635,41.5067,41.6054,66555.0
2025-03-24 15:10:00,42.16,42.22,42.13,42.2,103374.0,41.6054,41.6646,41.5758,41.6449,103374.0
2025-03-24 15:20:00,42.21,42.25,42.17,42.18,178275.0,41.6547,41.6942,41.6153,41.6251,178275.0
2025-03-24 15:30:00,42.18,42.21,42.1,42.21,111644.0,41.6251,41.6547,41.5462,41.6547,111644.0
2025-03-24 15:40:00,42.21,42.28,42.19,42.22,222812.0,41.6547,41.7238,41.635,41.6646,222812.0
2025-03-24 15:50:00,42.21,42.24,42.09,42.12,796824.0,41.6547,41.6844,41.5363,41.5659,796824.0
2025-03-25 09:30:00,42.23,42.43,42.11,42.3,173121.0,41.6745,41.8719,41.5561,41.7436,173121.0
2025-03-25 09:40:00,42.3,42.31,42.13,42.14,122985.0,41.7436,41.7534,41.5758,41.5857,122985.0
2025-03-25 09:50:00,42.15,42.17,42.02,42.04,84238.0,41.5955,41.6153,41.4672,41.487,84238.0
2025-03-25 10:00:00,42.04,42.07,41.92,42.02,80579.0,41.487,41.5166,41.3686,41.4672,80579.0
2025-03-25 10:10:00,42.02,42.08,41.97,42.07,112818.0,41.4672,41.5265,41.4179,41.5166,112818.0
2025-03-25 10:20:00,42.06,42.16,42.02,42.05,77215.0,41.5067,41.6054,41.4672,41.4969,77215.0
2025-03-25 10:30:00,42.05,42.16,42.05,42.12,169328.0,41.4969,41.6054,41.4969,41.5659,169328.0
2025-03-25 10:40:00,42.12,42.12,42.06,42.07,110059.0,41.5659,41.5659,41.5067,41.5166,110059.0
2025-03-25 10:50:00,42.07,42.09,41.96,41.98,139174.0,41.5166,41.5363,41.408,41.4278,139174.0
2025-03-25 11:00:00,41.98,42.1,41.98,42.09,113063.0,41.4278,41.5462,41.4278,41.5363,113063.0
2025-03-25 11:10:00,42.08,42.08,42.01,42.02,72911.0,41.5265,41.5265,41.4574,41.4672,72911.0
2025-03-25 11:20:00,42.02,42.16,42.01,42.13,184172.0,41.4672,41.6054,41.4574,41.5758,184172.0
2025-03-25 11:30:00,42.13,42.21,42.12,42.21,120716.0,41.5758,41.6547,41.5659,41.6547,120716.0
2025-03-25 11:40:00,42.2,42.28,42.1,42.14,474736.0,41.6449,41.7238,41.5462,41.5857,474736.0
2025-03-25 11:50:00,42.13,42.18,42.11,42.16,51462.0,41.5758,41.6251,41.5561,41.6054,51462.0
2025-03-25 12:00:00,42.17,42.24,42.17,42.24,64358.0,41.6153,41.6844,41.6153,41.6844,64358.0
2025-03-25 12:10:00,42.24,42.29,42.2,42.27,143350.0,41.6844,41.7337,41.6449,41.714,143350.0
2025-03-25 12:20:00,42.27,42.32,42.23,42.26,97449.0,41.714,41.7633,41.6745,41.7041,97449.0
2025-03-25 12:30:00,42.25,42.37,42.25,42.3,217363.0,41.6942,41.8126,41.6942,41.7436,217363.0
2025-03-25 12:40:00,42.3,42.36,42.3,42.34,50146.0,41.7436,41.8028,41.7436,41.783,50146.0
2025-03-25 12:50:00,42.34,42.35,42.3,42.31,39254.0,41.783,41.7929,41.7436,41.7534,39254.0
2025-03-25 13:00:00,42.31,42.37,42.31,42.36,37881.0,41.7534,41.8126,41.7534,41.8028,37881.0
2025-03-25 13:10:00,42.36,42.36,42.23,42.27,95312.0,41.8028,41.8028,41.6745,41.714,95312.0
2025-03-25 13:20:00,42.27,42.27,42.22,42.23,120665.0,41.714,41.714,41.6646,41.6745,120665.0
2025-03-25 13:30:00,42.23,42.35,42.23,42.34,236807.0,41.6745,41.7929,41.6745,41.783,236807.0
2025-03-25 13:40:00,42.34,42.41,42.33,42.36,100819.0,41.783,41.8521,41.7732,41.8028,100819.0
2025-03-25 13:50:00,42.36,42.41,42.32,42.34,93847.0,41.8028,41.8521,41.7633,41.783,93847.0
2025-03-25 14:00:00,42.33,42.36,42.26,42.28,126475.0,41.7732,41.8028,41.7041,41.7238,126475.0
2025-03-25 14:10:00,42.27,42.3,42.23,42.26,98559.0,41.714,41.7436,41.6745,41.7041,98559.0
2025-03-25 14:20:00,42.26,42.27,42.18,42.18,70381.0,41.7041,41.714,41.6251,41.6251,70381.0
2025-03-25 14:30:00,42.19,42.21,42.12,42.13,61425.0,41.635,41.6547,41.5659,41.5758,61425.0
2025-03-25 14:40:00,42.13,42.14,42.01,42.02,109981.0,41.5758,41.5857,41.4574,41.4672,109981.0
2025-03-25 14:50:00,42.02,42.09,42.02,42.04,80441.0,41.4672,41.5363,41.4672,41.487,80441.0
2025-03-25 15:00:00,42.05,42.14,42.04,42.13,98766.0,41.4969,41.5857,41.487,41.5758,98766.0
2025-03-25 15:10:00,42.13,42.18,42.09,42.16,103588.0,41.5758,41.6251,41.5363,41.6054,103588.0
2025-03-25 15:20:00,42.16,42.18,42.13,42.17,168187.0,41.6054,41.6251,41.5758,41.6153,168187.0
2025-03-25 15:30:00,42.16,42.17,42.06,42.15,255784.0,41.6054,41.6153,41.5067,41.5955,255784.0
2025-03-25 15:40:00,42.15,42.22,42.13,42.2,172739.0,41.5955,41.6646,41.5758,41.6449,172739.0
2025-03-25 15:50:00,42.19,42.2,41.94,41.99,704662.0,41.635,41.6449,41.3883,41.4376,704662.0
2025-03-26 09:30:00,42.1,42.6,42.1,42.59,127911.0,41.5462,42.0396,41.5462,42.0297,127911.0
2025-03-26 09:40:00,42.6,42.73,42.53,42.61,130757.0,42.0396,42.1679,41.9705,42.0495,130757.0
2025-03-26 09:50:00,42.61,42.71,42.54,42.61,85901.0,42.0495,42.1482,41.9804,42.0495,85901.0
2025-03-26 10:00:00,42.61,42.68,42.53,42.61,110380.0,42.0495,42.1186,41.9705,42.0495,110380.0
2025-03-26 10:10:00,42.59,42.69,42.58,42.61,77877.0,42.0297,42.1284,42.0199,42.0495,77877.0
2025-03-26 10:20:00,42.6,42.61,42.5,42.53,170526.0,42.0396,42.0495,41.9409,41.9705,170526.0
2025-03-26 10:30:00,42.52,42.59,42.51,42.59,73985.0,41.9607,42.0297,41.9508,42.0297,73985.0
2025-03-26 10:40:00,42.58,42.59,42.43,42.44,47124.0,42.0199,42.0297,41.8719,41.8817,47124.0
2025-03-26 10:50:00,42.45,42.49,42.39,42.44,49353.0,41.8916,41.9311,41.8324,41.8817,49353.0
2025-03-26 11:00:00,42.45,42.46,42.38,42.41,54588.0,41.8916,41.9015,41.8225,41.8521,54588.0
2025-03-26 11:10:00,42.41,42.43,42.3,42.34,69989.0,41.8521,41.8719,41.7436,41.783,69989.0
2025-03-26 11:20:00,42.33,42.39,42.32,42.35,94607.0,41.7732,41.8324,41.7633,41.7929,94607.0
2025-03-26 11:30:00,42.36,42.46,42.35,42.44,38578.0,41.8028,41.9015,41.7929,41.8817,38578.0
2025-03-26 11:40:00,42.44,42.47,42.36,42.39,43717.0,41.8817,41.9113,41.8028,41.8324,43717.0
2025-03-26 11:50:00,42.37,42.38,42.23,42.34,150814.0,41.8126,41.8225,41.6745,41.783,150814.0
2025-03-26 12:00:00,42.33,42.41,42.31,42.35,45227.0,41.7732,41.8521,41.7534,41.7929,45227.0
2025-03-26 12:10:00,42.34,42.36,42.24,42.25,51040.0,41.783,41.8028,41.6844,41.6942,51040.0
2025-03-26 12:20:00,42.24,42.3,42.22,42.27,65072.0,41.6844,41.7436,41.6646,41.714,65072.0
2025-03-26 12:30:00,42.27,42.31,42.24,42.3,94176.0,41.714,41.7534,41.6844,41.7436,94176.0
2025-03-26 12:40:00,42.3,42.36,42.27,42.35,190435.0,41.7436,41.8028,41.714,41.7929,190435.0
2025-03-26 12:50:00,42.34,42.35,42.15,42.16,99866.0,41.783,41.7929,41.5955,41.6054,99866.0
2025-03-26 13:00:00,42.16,42.21,42.02,42.05,256479.0,41.6054,41.6547,41.4672,41.4969,256479.0
2025-03-26 13:10:00,42.05,42.1,41.99,42.02,140517.0,41.4969,41.5462,41.4376,41.4672,140517.0
2025-03-26 13:20:00,42.04,42.08,41.94,42.01,49214.0,41.487,41.5265,41.3883,41.4574,49214.0
2025-03-26 13:30:00,42.0,42.0,41.92,41.98,45561.0,41.4475,41.4475,41.3686,41.4278,45561.0
2025-03-26 13:40:00,41.99,42.12,41.98,42.04,65537.0,41.4376,41.5659,41.4278,41.487,65537.0
2025-03-26 13:50:00,42.04,42.06,41.96,41.97,44308.0,41.487,41.5067,41.408,41.4179,44308.0
2025-03-26 14:00:00,41.97,42.02,41.96,41.98,101505.0,41.4179,41.4672,41.408,41.4278,101505.0
2025-03-26 14:10:00,41.98,42.04,41.95,41.99,149702.0,41.4278,41.487,41.3982,41.4376,149702.0
2025-03-26 14:20:00,41.98,42.04,41.97,42.02,84222.0,41.4278,41.487,41.4179,41.4672,84222.0
2025-03-26 14:30:00,42.01,42.03,41.95,41.97,73779.0,41.4574,41.4771,41.3982,41.4179,73779.0
2025-03-26 14:40:00,41.97,41.98,41.77,41.79,115543.0,41.4179,41.4278,41.2205,41.2403,115543.0
2025-03-26 14:50:00,41.79,41.81,41.75,41.77,118766.0,41.2403,41.26,41.2008,41.2205,118766.0
2025-03-26 15:00:00,41.77,41.9,41.77,41.86,57456.0,41.2205,41.3488,41.2205,41.3093,57456.0
2025-03-26 15:10:00,41.86,41.92,41.81,41.9,60346.0,41.3093,41.3686,41.26,41.3488,60346.0
2025-03-26 15:20:00,41.9,41.95,41.85,41.87,73802.0,41.3488,41.3982,41.2995,41.3192,73802.0
2025-03-26 15:30:00,41.87,41.93,41.84,41.91,63205.0,41.3192,41.3784,41.2896,41.3587,63205.0
2025-03-26 15:40:00,41.91,42.0,41.9,41.98,122610.0,41.3587,41.4475,41.3488,41.4278,122610.0
2025-03-26 15:50:00,41.99,42.1,41.96,41.97,448523.0,41.4376,41.5462,41.408,41.4179,448523.0
2025-03-27 09:30:00,41.9,41.9,41.33,41.41,154118.0,41.3488,41.3488,40.7863,40.8653,154118.0
2025-03-27 09:40:00,41.41,41.51,41.24,41.5,87366.0,40.8653,40.964,40.6975,40.9541,87366.0
2025-03-27 09:50:00,41.51,41.68,41.5,41.65,135657.0,40.964,41.1317,40.9541,41.1021,135657.0
2025-03-27 10:00:00,41.64,41.74,41.58,41.63,98140.0,41.0922,41.1909,41.033,41.0824,98140.0
2025-03-27 10:10:00,41.65,41.86,41.55,41.86,61493.0,41.1021,41.3093,41.0034,41.3093,61493.0
2025-03-27 10:20:00,41.84,41.85,41.69,41.72,50764.0,41.2896,41.2995,41.1416,41.1712,50764.0
2025-03-27 10:30:00,41.71,41.78,41.69,41.76,72997.0,41.1613,41.2304,41.1416,41.2107,72997.0
2025-03-27 10:40:00,41.77,41.81,41.69,41.71,49294.0,41.2205,41.26,41.1416,41.1613,49294.0
2025-03-27 10:50:00,41.72,41.84,41.72,41.83,43105.0,41.1712,41.2896,41.1712,41.2797,43105.0
2025-03-27 11:00:00,41.83,41.86,41.77,41.8,67651.0,41.2797,41.3093,41.2205,41.2501,67651.0
2025-03-27 11:10:00,41.8,41.85,41.76,41.81,57052.0,41.2501,41.2995,41.2107,41.26,57052.0
2025-03-27 11:20:00,41.8,41.82,41.72,41.73,59756.0,41.2501,41.2699,41.1712,41.1811,59756.0
2025-03-27 11:30:00,41.73,41.73,41.55,41.58,78718.0,41.1811,41.1811,41.0034,41.033,78718.0
2025-03-27 11:40:00,41.58,41.59,41.48,41.48,70121.0,41.033,41.0429,40.9343,40.9343,70121.0
2025-03-27 11:50:00,41.48,41.58,41.48,41.55,78968.0,40.9343,41.033,40.9343,41.0034,78968.0
2025-03-27 12:00:00,41.55,41.71,41.53,41.71,156544.0,41.0034,41.1613,40.9837,41.1613,156544.0
2025-03-27 12:10:00,41.71,41.71,41.64,41.71,31388.0,41.1613,41.1613,41.0922,41.1613,31388.0
2025-03-27 12:20:00,41.71,41.72,41.64,41.66,49196.0,41.1613,41.1712,41.0922,41.112,49196.0
2025-03-27 12:30:00,41.66,41.7,41.6,41.61,32862.0,41.112,41.1515,41.0528,41.0626,32862.0
2025-03-27 12:40:00,41.6,41.61,41.45,41.45,35838.0,41.0528,41.0626,40.9047,40.9047,35838.0
2025-03-27 12:50:00,41.44,41.45,41.35,41.35,33845.0,40.8949,40.9047,40.8061,40.8061,33845.0
2025-03-27 13:00:00,41.36,41.43,41.33,41.41,52502.0,40.8159,40.885,40.7863,40.8653,52502.0
2025-03-27 13:10:00,41.41,41.51,41.4,41.45,51459.0,40.8653,40.964,40.8554,40.9047,51459.0
2025-03-27 13:20:00,41.45,41.48,41.38,41.39,59361.0,40.9047,40.9343,40.8357,40.8455,59361.0
2025-03-27 13:30:00,41.39,41.4,41.31,41.34,35926.0,40.8455,40.8554,40.7666,40.7962,35926.0
2025-03-27 13:40:00,41.35,41.38,41.32,41.38,31379.0,40.8061,40.8357,40.7765,40.8357,31379.0
2025-03-27 13:50:00,41.38,41.4,41.3,41.33,93606.0,40.8357,40.8554,40.7567,40.7863,93606.0
2025-03-27 14:00:00,41.33,41.49,41.32,41.47,109716.0,40.7863,40.9442,40.7765,40.9245,109716.0
2025-03-27 14:10:00,41.46,41.49,41.44,41.46,32046.0,40.9146,40.9442,40.8949,40.9146,32046.0
2025-03-27 14:20:00,41.47,41.49,41.4,41.43,37158.0,40.9245,40.9442,40.8554,40.885,37158.0
2025-03-27 14:30:00,41.44,41.46,41.4,41.45,26143.0,40.8949,40.9146,40.8554,40.9047,26143.0
2025-03-27 14:40:00,41.44,41.49,41.43,41.48,19487.0,40.8949,40.9442,40.885,40.9343,19487.0
2025-03-27 14:50:00,41.48,41.53,41.38,41.39,44118.0,40.9343,40.9837,40.8357,40.8455,44118.0
2025-03-27 15:00:00,41.39,41.55,41.39,41.52,44693.0,40.8455,41.0034,40.8455,40.9738,44693.0
2025-03-27 15:10:00,41.53,41.68,41.52,41.65,45772.0,40.9837,41.1317,40.9738,41.1021,45772.0
2025-03-27 15:20:00,41.66,41.72,41.65,41.72,65114.0,41.112,41.1712,41.1021,41.1712,65114.0
2025-03-27 15:30:00,41.72,41.73,41.54,41.55,72784.0,41.1712,41.1811,40.9936,41.0034,72784.0
2025-03-27 15:40:00,41.56,41.67,41.54,41.62,214065.0,41.0133,41.1218,40.9936,41.0725,214065.0
2025-03-27 15:50:00,41.61,41.61,41.39,41.4,449170.0,41.0626,41.0626,40.8455,40.8554,449170.0
2025-03-28 09:30:00,41.17,41.53,41.14,41.46,167417.0,40.6284,40.9837,40.5988,40.9146,167417.0
2025-03-28 09:40:00,41.45,41.45,41.07,41.15,87124.0,40.9047,40.9047,40.5297,40.6087,87124.0
2025-03-28 09:50:00,41.14,41.15,40.94,40.98,69070.0,40.5988,40.6087,40.4015,40.4409,69070.0
2025-03-28 10:00:00,40.97,41.01,40.77,40.83,175894.0,40.4311,40.4705,40.2337,40.2929,175894.0
2025-03-28 10:10:00,40.82,40.87,40.73,40.84,106051.0,40.283,40.3324,40.1942,40.3028,106051.0
2025-03-28 10:20:00,40.84,40.88,40.7,40.71,86658.0,40.3028,40.3422,40.1646,40.1745,86658.0
2025-03-28 10:30:00,40.71,40.79,40.62,40.74,110202.0,40.1745,40.2534,40.0857,40.2041,110202.0
2025-03-28 10:40:00,40.74,40.76,40.67,40.7,131949.0,40.2041,40.2238,40.135,40.1646,131949.0
2025-03-28 10:50:00,40.7,40.76,40.64,40.65,106882.0,40.1646,40.2238,40.1054,40.1153,106882.0
2025-03-28 11:00:00,40.64,40.64,40.5,40.52,144158.0,40.1054,40.1054,39.9672,39.987,144158.0
2025-03-28 11:10:00,40.53,40.63,40.49,40.51,224930.0,39.9968,40.0955,39.9574,39.9771,224930.0
2025-03-28 11:20:00,40.52,40.57,40.49,40.52,216474.0,39.987,40.0363,39.9574,39.987,216474.0
2025-03-28 11:30:00,40.51,40.66,40.5,40.63,187398.0,39.9771,40.1251,39.9672,40.0955,187398.0
2025-03-28 11:40:00,40.62,40.67,40.56,40.66,166877.0,40.0857,40.135,40.0265,40.1251,166877.0
2025-03-28 11:50:00,40.66,40.66,40.5,40.5,87146.0,40.1251,40.1251,39.9672,39.9672,87146.0
2025-03-28 12:00:00,40.49,40.56,40.47,40.51,56145.0,39.9574,40.0265,39.9376,39.9771,56145.0
2025-03-28 12:10:00,40.51,40.56,40.39,40.4,92483.0,39.9771,40.0265,39.8587,39.8686,92483.0
2025-03-28 12:20:00,40.4,40.42,40.36,40.36,64557.0,39.8686,39.8883,39.8291,39.8291,64557.0
2025-03-28 12:30:00,40.36,40.41,40.35,40.39,71620.0,39.8291,39.8784,39.8192,39.8587,71620.0
2025-03-28 12:40:00,40.38,40.42,40.37,40.39,103292.0,39.8488,39.8883,39.839,39.8587,103292.0
2025-03-28 12:50:00,40.38,40.41,40.31,40.33,53611.0,39.8488,39.8784,39.7797,39.7995,53611.0
2025-03-28 13:00:00,40.32,40.33,40.26,40.32,88154.0,39.7896,39.7995,39.7304,39.7896,88154.0
2025-03-28 13:10:00,40.31,40.41,40.29,40.36,97461.0,39.7797,39.8784,39.76,39.8291,97461.0
2025-03-28 13:20:00,40.36,40.38,40.31,40.33,56052.0,39.8291,39.8488,39.7797,39.7995,56052.0
2025-03-28 13:30:00,40.33,40.36,40.29,40.3,99096.0,39.7995,39.8291,39.76,39.7699,99096.0
2025-03-28 13:40:00,40.31,40.36,40.3,40.31,93773.0,39.7797,39.8291,39.7699,39.7797,93773.0
2025-03-28 13:50:00,40.32,40.38,40.29,40.38,90400.0,39.7896,39.8488,39.76,39.8488,90400.0
2025-03-28 14:00:00,40.38,40.42,40.35,40.41,152633.0,39.8488,39.8883,39.8192,39.8784,152633.0
2025-03-28 14:10:00,40.41,40.46,40.36,40.39,101726.0,39.8784,39.9278,39.8291,39.8587,101726.0
2025-03-28 14:20:00,40.39,40.4,40.31,40.34,123409.0,39.8587,39.8686,39.7797,39.8093,123409.0
2025-03-28 14:30:00,40.34,40.41,40.34,40.39,95969.0,39.8093,39.8784,39.8093,39.8587,95969.0
2025-03-28 14:40:00,40.4,40.42,40.3,40.3,114883.0,39.8686,39.8883,39.7699,39.7699,114883.0
2025-03-28 14:50:00,40.3,40.38,40.29,40.36,162016.0,39.7699,39.8488,39.76,39.8291,162016.0
2025-03-28 15:00:00,40.36,40.47,40.34,40.47,105305.0,39.8291,39.9376,39.8093,39.9376,105305.0
2025-03-28 15:10:00,40.47,40.49,40.35,40.44,164469.0,39.9376,39.9574,39.8192,39.908,164469.0
2025-03-28 15:20:00,40.45,40.46,40.31,40.32,299516.0,39.9179,39.9278,39.7797,39.7896,299516.0
2025-03-28 15:30:00,40.31,40.42,40.28,40.4,250140.0,39.7797,39.8883,39.7501,39.8686,250140.0
2025-03-28 15:40:00,40.4,40.65,40.39,40.65,176237.0,39.8686,40.1153,39.8587,40.1153,176237.0
2025-03-28 15:50:00,40.65,40.68,40.42,40.46,628113.0,40.1153,40.1449,39.8883,39.9278,628113.0
2025-03-31 09:30:00,40.22,40.47,39.97,40.32,237815.0,39.6909,39.9376,39.4442,39.7896,237815.0
2025-03-31 09:40:00,40.32,40.33,39.97,40.08,127653.0,39.7896,39.7995,39.4442,39.5528,127653.0
2025-03-31 09:50:00,40.07,40.34,40.04,40.29,194260.0,39.5429,39.8093,39.5133,39.76,194260.0
2025-03-31 10:00:00,40.29,40.53,40.28,40.5,138449.0,39.76,39.9968,39.7501,39.9672,138449.0
2025-03-31 10:10:00,40.49,40.57,40.47,40.48,152849.0,39.9574,40.0363,39.9376,39.9475,152849.0
2025-03-31 10:20:00,40.48,40.6,40.46,40.52,83186.0,39.9475,40.0659,39.9278,39.987,83186.0
2025-03-31 10:30:00,40.52,40.72,40.48,40.72,51811.0,39.987,40.1843,39.9475,40.1843,51811.0
2025-03-31 10:40:00,40.69,40.74,40.61,40.69,55756.0,40.1547,40.2041,40.0758,40.1547,55756.0
2025-03-31 10:50:00,40.69,40.71,40.62,40.68,48337.0,40.1547,40.1745,40.0857,40.1449,48337.0
2025-03-31 11:00:00,40.69,40.78,40.67,40.74,37101.0,40.1547,40.2436,40.135,40.2041,37101.0
2025-03-31 11:10:00,40.73,40.86,40.73,40.86,74830.0,40.1942,40.3225,40.1942,40.3225,74830.0
2025-03-31 11:20:00,40.86,40.88,40.74,40.75,67752.0,40.3225,40.3422,40.2041,40.214,67752.0
2025-03-31 11:30:00,40.75,40.82,40.71,40.82,39666.0,40.214,40.283,40.1745,40.283,39666.0
2025-03-31 11:40:00,40.81,40.91,40.79,40.86,68314.0,40.2732,40.3718,40.2534,40.3225,68314.0
2025-03-31 11:50:00,40.86,40.87,40.79,40.83,74304.0,40.3225,40.3324,40.2534,40.2929,74304.0
2025-03-31 12:00:00,40.83,40.85,40.75,40.78,87376.0,40.2929,40.3126,40.214,40.2436,87376.0
2025-03-31 12:10:00,40.79,40.8,40.71,40.79,50614.0,40.2534,40.2633,40.1745,40.2534,50614.0
2025-03-31 12:20:00,40.79,40.96,40.76,40.96,38557.0,40.2534,40.4212,40.2238,40.4212,38557.0
2025-03-31 12:30:00,40.95,40.95,40.86,40.91,39257.0,40.4113,40.4113,40.3225,40.3718,39257.0
2025-03-31 12:40:00,40.91,40.97,40.89,40.9,76182.0,40.3718,40.4311,40.3521,40.362,76182.0
2025-03-31 12:50:00,40.9,40.99,40.88,40.91,52075.0,40.362,40.4508,40.3422,40.3718,52075.0
2025-03-31 13:00:00,40.89,40.99,40.87,40.97,44832.0,40.3521,40.4508,40.3324,40.4311,44832.0
2025-03-31 13:10:00,40.97,41.01,40.86,40.88,82523.0,40.4311,40.4705,40.3225,40.3422,82523.0
2025-03-31 13:20:00,40.87,40.89,40.79,40.89,45839.0,40.3324,40.3521,40.2534,40.3521,45839.0
2025-03-31 13:30:00,40.88,40.93,40.83,40.91,216151.0,40.3422,40.3916,40.2929,40.3718,216151.0
2025-03-31 13:40:00,40.91,40.91,40.7,40.74,137586.0,40.3718,40.3718,40.1646,40.2041,137586.0
2025-03-31 13:50:00,40.73,40.81,40.72,40.73,62357.0,40.1942,40.2732,40.1843,40.1942,62357.0
2025-03-31 14:00:00,40.73,41.0,40.72,41.0,165670.0,40.1942,40.4607,40.1843,40.4607,165670.0
2025-03-31 14:10:00,41.0,41.09,40.95,41.07,216721.0,40.4607,40.5495,40.4113,40.5297,216721.0
2025-03-31 14:20:00,41.08,41.08,40.94,40.99,84323.0,40.5396,40.5396,40.4015,40.4508,84323.0
2025-03-31 14:30:00,41.0,41.05,40.97,40.98,80655.0,40.4607,40.51,40.4311,40.4409,80655.0
2025-03-31 14:40:00,40.99,41.08,40.87,40.95,283691.0,40.4508,40.5396,40.3324,40.4113,283691.0
2025-03-31 14:50:00,40.95,41.04,40.94,40.96,150225.0,40.4113,40.5001,40.4015,40.4212,150225.0
2025-03-31 15:00:00,40.97,41.11,40.96,41.11,187094.0,40.4311,40.5692,40.4212,40.5692,187094.0
2025-03-31 15:10:00,41.1,41.21,41.09,41.15,184803.0,40.5593,40.6679,40.5495,40.6087,184803.0
2025-03-31 15:20:00,41.16,41.2,40.99,41.04,180233.0,40.6186,40.658,40.4508,40.5001,180233.0
2025-03-31 15:30:00,41.04,41.16,41.01,41.13,192508.0,40.5001,40.6186,40.4705,40.589,192508.0
2025-03-31 15:40:00,41.14,41.32,41.11,41.16,290789.0,40.5988,40.7765,40.5692,40.6186,290789.0
2025-03-31 15:50:00,41.15,41.2,41.05,41.16,915142.0,40.6087,40.658,40.51,40.6186,915142.0
2025-04-01 09:30:00,40.78,41.0,40.68,40.74,232831.0,40.2436,40.4607,40.1449,40.2041,232831.0
2025-04-01 09:40:00,40.75,40.84,40.62,40.82,121532.0,40.214,40.3028,40.0857,40.283,121532.0
2025-04-01 09:50:00,40.82,40.88,40.59,40.64,117289.0,40.283,40.3422,40.0561,40.1054,117289.0
2025-04-01 10:00:00,40.63,40.73,40.44,40.55,175558.0,40.0955,40.1942,39.908,40.0166,175558.0
2025-04-01 10:10:00,40.55,40.61,40.46,40.59,166666.0,40.0166,40.0758,39.9278,40.0561,166666.0
2025-04-01 10:20:00,40.59,40.65,40.53,40.58,89349.0,40.0561,40.1153,39.9968,40.0462,89349.0
2025-04-01 10:30:00,40.57,40.75,40.53,40.7,90531.0,40.0363,40.214,39.9968,40.1646,90531.0
2025-04-01 10:40:00,40.69,40.88,40.68,40.79,61225.0,40.1547,40.3422,40.1449,40.2534,61225.0
2025-04-01 10:50:00,40.79,41.0,40.77,41.0,119816.0,40.2534,40.4607,40.2337,40.4607,119816.0
2025-04-01 11:00:00,40.99,41.1,40.96,41.04,121608.0,40.4508,40.5593,40.4212,40.5001,121608.0
2025-04-01 11:10:00,41.04,41.24,41.02,41.19,67198.0,40.5001,40.6975,40.4804,40.6482,67198.0
2025-04-01 11:20:00,41.19,41.21,41.08,41.1,80315.0,40.6482,40.6679,40.5396,40.5593,80315.0
2025-04-01 11:30:00,41.09,41.15,41.06,41.15,81276.0,40.5495,40.6087,40.5199,40.6087,81276.0
2025-04-01 11:40:00,41.15,41.21,41.07,41.2,111586.0,40.6087,40.6679,40.5297,40.658,111586.0
2025-04-01 11:50:00,41.2,41.27,41.15,41.27,151914.0,40.658,40.7271,40.6087,40.7271,151914.0
2025-04-01 12:00:00,41.27,41.34,41.24,41.31,81302.0,40.7271,40.7962,40.6975,40.7666,81302.0
2025-04-01 12:10:00,41.3,41.35,41.28,41.33,79971.0,40.7567,40.8061,40.737,40.7863,79971.0
2025-04-01 12:20:00,41.33,41.34,41.15,41.15,92810.0,40.7863,40.7962,40.6087,40.6087,92810.0
2025-04-01 12:30:00,41.15,41.21,41.05,41.07,83415.0,40.6087,40.6679,40.51,40.5297,83415.0
2025-04-01 12:40:00,41.07,41.11,41.04,41.1,48658.0,40.5297,40.5692,40.5001,40.5593,48658.0
2025-04-01 12:50:00,41.1,41.2,41.09,41.15,57269.0,40.5593,40.658,40.5495,40.6087,57269.0
2025-04-01 13:00:00,41.13,41.18,41.09,41.14,51547.0,40.589,40.6383,40.5495,40.5988,51547.0
2025-04-01 13:10:00,41.13,41.14,41.05,41.05,72805.0,40.589,40.5988,40.51,40.51,72805.0
2025-04-01 13:20:00,41.05,41.07,40.95,40.96,62095.0,40.51,40.5297,40.4113,40.4212,62095.0
2025-04-01 13:30:00,40.96,41.01,40.87,40.9,246310.0,40.4212,40.4705,40.3324,40.362,246310.0
2025-04-01 13:40:00,40.9,40.96,40.87,40.93,95065.0,40.362,40.4212,40.3324,40.3916,95065.0
2025-04-01 13:50:00,40.93,40.98,40.9,40.94,299041.0,40.3916,40.4409,40.362,40.4015,299041.0
2025-04-01 14:00:00,40.94,40.95,40.75,40.77,114738.0,40.4015,40.4113,40.214,40.2337,114738.0
2025-04-01 14:10:00,40.76,40.82,40.69,40.71,72823.0,40.2238,40.283,40.1547,40.1745,72823.0
2025-04-01 14:20:00,40.71,40.72,40.66,40.7,57313.0,40.1745,40.1843,40.1251,40.1646,57313.0
2025-04-01 14:30:00,40.7,40.72,40.65,40.68,93965.0,40.1646,40.1843,40.1153,40.1449,93965.0
2025-04-01 14:40:00,40.69,40.77,40.68,40.74,103942.0,40.1547,40.2337,40.1449,40.2041,103942.0
2025-04-01 14:50:00,40.74,40.84,40.69,40.82,72673.0,40.2041,40.3028,40.1547,40.283,72673.0
2025-04-01 15:00:00,40.82,40.92,40.8,40.85,86680.0,40.283,40.3817,40.2633,40.3126,86680.0
2025-04-01 15:10:00,40.87,40.95,40.83,40.93,94057.0,40.3324,40.4113,40.2929,40.3916,94057.0
2025-04-01 15:20:00,40.92,40.97,40.9,40.91,69203.0,40.3817,40.4311,40.362,40.3718,69203.0
2025-04-01 15:30:00,40.91,40.98,40.87,40.92,117446.0,40.3718,40.4409,40.3324,40.3817,117446.0
2025-04-01 15:40:00,40.93,41.01,40.9,41.0,153896.0,40.3916,40.4705,40.362,40.4607,153896.0
2025-04-01 15:50:00,41.0,41.08,40.93,41.01,364335.0,40.4607,40.5396,40.3916,40.4705,364335.0
2025-04-02 09:30:00,40.31,41.06,40.3,41.05,314872.0,39.7797,40.5199,39.7699,40.51,314872.0
2025-04-02 09:40:00,41.06,41.2,41.04,41.12,283783.0,40.5199,40.658,40.5001,40.5791,283783.0
2025-04-02 09:50:00,41.11,41.25,40.96,40.98,309615.0,40.5692,40.7074,40.4212,40.4409,309615.0
2025-04-02 10:00:00,40.98,41.22,40.94,41.09,180850.0,40.4409,40.6778,40.4015,40.5495,180850.0
2025-04-02 10:10:00,41.09,41.11,40.94,41.07,122037.0,40.5495,40.5692,40.4015,40.5297,122037.0
2025-04-02 10:20:00,41.07,41.11,40.99,41.1,87948.0,40.5297,40.5692,40.4508,40.5593,87948.0
2025-04-02 10:30:00,41.09,41.17,41.03,41.09,114517.0,40.5495,40.6284,40.4903,40.5495,114517.0
2025-04-02 10:40:00,41.08,41.1,41.01,41.09,78389.0,40.5396,40.5593,40.4705,40.5495,78389.0
2025-04-02 10:50:00,41.09,41.26,41.08,41.23,122019.0,40.5495,40.7172,40.5396,40.6876,122019.0
2025-04-02 11:00:00,41.22,41.28,41.15,41.2,177848.0,40.6778,40.737,40.6087,40.658,177848.0
2025-04-02 11:10:00,41.21,41.22,41.04,41.11,148106.0,40.6679,40.6778,40.5001,40.5692,148106.0
2025-04-02 11:20:00,41.12,41.29,41.1,41.25,223439.0,40.5791,40.7468,40.5593,40.7074,223439.0
2025-04-02 11:30:00,41.24,41.33,41.22,41.32,73868.0,40.6975,40.7863,40.6778,40.7765,73868.0
2025-04-02 11:40:00,41.32,41.35,41.11,41.15,97917.0,40.7765,40.8061,40.5692,40.6087,97917.0
2025-04-02 11:50:00,41.14,41.22,41.12,41.2,70973.0,40.5988,40.6778,40.5791,40.658,70973.0
2025-04-02 12:00:00,41.19,41.23,41.11,41.13,136429.0,40.6482,40.6876,40.5692,40.589,136429.0
2025-04-02 12:10:00,41.13,41.17,41.11,41.15,137434.0,40.589,40.6284,40.5692,40.6087,137434.0
2025-04-02 12:20:00,41.14,41.19,41.12,41.19,128740.0,40.5988,40.6482,40.5791,40.6482,128740.0
2025-04-02 12:30:00,41.19,41.21,41.11,41.16,61954.0,40.6482,40.6679,40.5692,40.6186,61954.0
2025-04-02 12:40:00,41.16,41.29,41.12,41.27,93454.0,40.6186,40.7468,40.5791,40.7271,93454.0
2025-04-02 12:50:00,41.27,41.38,41.26,41.32,80733.0,40.7271,40.8357,40.7172,40.7765,80733.0
2025-04-02 13:00:00,41.32,41.49,41.32,41.48,99163.0,40.7765,40.9442,40.7765,40.9343,99163.0
2025-04-02 13:10:00,41.48,41.54,41.43,41.5,107808.0,40.9343,40.9936,40.885,40.9541,107808.0
2025-04-02 13:20:00,41.5,41.5,41.42,41.46,69307.0,40.9541,40.9541,40.8751,40.9146,69307.0
2025-04-02 13:30:00,41.47,41.47,41.36,41.43,244831.0,40.9245,40.9245,40.8159,40.885,244831.0
2025-04-02 13:40:00,41.44,41.46,41.28,41.3,442469.0,40.8949,40.9146,40.737,40.7567,442469.0
2025-04-02 13:50:00,41.3,41.44,41.23,41.42,147419.0,40.7567,40.8949,40.6876,40.8751,147419.0
2025-04-02 14:00:00,41.42,41.47,41.35,41.38,138777.0,40.8751,40.9245,40.8061,40.8357,138777.0
2025-04-02 14:10:00,41.38,41.45,41.35,41.42,121771.0,40.8357,40.9047,40.8061,40.8751,121771.0
2025-04-02 14:20:00,41.43,41.43,41.25,41.25,103605.0,40.885,40.885,40.7074,40.7074,103605.0
2025-04-02 14:30:00,41.25,41.44,41.24,41.44,90880.0,40.7074,40.8949,40.6975,40.8949,90880.0
2025-04-02 14:40:00,41.43,41.51,41.39,41.48,95356.0,40.885,40.964,40.8455,40.9343,95356.0
2025-04-02 14:50:00,41.47,41.47,41.26,41.26,96695.0,40.9245,40.9245,40.7172,40.7172,96695.0
2025-04-02 15:00:00,41.26,41.42,41.25,41.39,82301.0,40.7172,40.8751,40.7074,40.8455,82301.0
2025-04-02 15:10:00,41.38,41.42,41.34,41.4,129930.0,40.8357,40.8751,40.7962,40.8554,129930.0
2025-04-02 15:20:00,41.41,41.48,41.39,41.46,105212.0,40.8653,40.9343,40.8455,40.9146,105212.0
2025-04-02 15:30:00,41.45,41.52,41.42,41.45,129400.0,40.9047,40.9738,40.8751,40.9047,129400.0
2025-04-02 15:40:00,41.45,41.57,41.43,41.57,139091.0,40.9047,41.0232,40.885,41.0232,139091.0
2025-04-02 15:50:00,41.57,41.63,41.5,41.55,710546.0,41.0232,41.0824,40.9541,41.0034,710546.0
2025-04-03 09:30:00,39.42,39.71,38.99,39.23,700980.0,38.9014,39.1876,38.4771,38.7139,700980.0
2025-04-03 09:40:00,39.21,39.33,38.93,38.98,342554.0,38.6942,38.8126,38.4179,38.4672,342554.0
2025-04-03 09:50:00,38.99,39.08,38.69,38.72,322227.0,38.4771,38.5659,38.181,38.2107,322227.0
2025-04-03 10:00:00,38.72,38.79,38.42,38.46,258138.0,38.2107,38.2797,37.9146,37.9541,258138.0
2025-04-03 10:10:00,38.45,38.57,38.36,38.41,268217.0,37.9442,38.0626,37.8554,37.9047,268217.0
2025-04-03 10:20:00,38.42,38.48,38.33,38.37,187684.0,37.9146,37.9738,37.8258,37.8653,187684.0
2025-04-03 10:30:00,38.36,38.47,38.18,38.21,254155.0,37.8554,37.9639,37.6778,37.7074,254155.0
2025-04-03 10:40:00,38.22,38.28,38.03,38.07,201162.0,37.7172,37.7764,37.5297,37.5692,201162.0
2025-04-03 10:50:00,38.07,38.08,37.91,37.93,304300.0,37.5692,37.5791,37.4113,37.431,304300.0
2025-04-03 11:00:00,37.93,38.07,37.92,38.0,222928.0,37.431,37.5692,37.4212,37.5001,222928.0
2025-04-03 11:10:00,37.99,38.16,37.96,38.13,359962.0,37.4903,37.658,37.4607,37.6284,359962.0
2025-04-03 11:20:00,38.12,38.21,38.01,38.09,292527.0,37.6185,37.7074,37.51,37.5889,292527.0
2025-04-03 11:30:00,38.08,38.24,38.04,38.2,319347.0,37.5791,37.737,37.5396,37.6975,319347.0
2025-04-03 11:40:00,38.2,38.31,38.05,38.07,218717.0,37.6975,37.806,37.5495,37.5692,218717.0
2025-04-03 11:50:00,38.07,38.25,38.01,38.13,364551.0,37.5692,37.7468,37.51,37.6284,364551.0
2025-04-03 12:00:00,38.12,38.27,38.1,38.21,308913.0,37.6185,37.7666,37.5988,37.7074,308913.0
2025-04-03 12:10:00,38.2,38.32,38.15,38.2,358498.0,37.6975,37.8159,37.6482,37.6975,358498.0
2025-04-03 12:20:00,38.19,38.37,38.17,38.36,203206.0,37.6876,37.8653,37.6679,37.8554,203206.0
2025-04-03 12:30:00,38.35,38.4,38.15,38.17,188849.0,37.8455,37.8949,37.6482,37.6679,188849.0
2025-04-03 12:40:00,38.18,38.37,38.16,38.19,296095.0,37.6778,37.8653,37.658,37.6876,296095.0
2025-04-03 12:50:00,38.2,38.2,38.06,38.09,166076.0,37.6975,37.6975,37.5593,37.5889,166076.0
2025-04-03 13:00:00,38.09,38.22,38.07,38.12,107785.0,37.5889,37.7172,37.5692,37.6185,107785.0
2025-04-03 13:10:00,38.11,38.14,38.05,38.07,143377.0,37.6087,37.6383,37.5495,37.5692,143377.0
2025-04-03 13:20:00,38.08,38.11,37.97,38.01,144638.0,37.5791,37.6087,37.4705,37.51,144638.0
2025-04-03 13:30:00,38.0,38.17,37.98,38.13,106015.0,37.5001,37.6679,37.4804,37.6284,106015.0
2025-04-03 13:40:00,38.13,38.2,38.07,38.11,130212.0,37.6284,37.6975,37.5692,37.6087,130212.0
2025-04-03 13:50:00,38.12,38.12,38.03,38.05,116707.0,37.6185,37.6185,37.5297,37.5495,116707.0
2025-04-03 14:00:00,38.05,38.12,37.98,38.0,153560.0,37.5495,37.6185,37.4804,37.5001,153560.0
2025-04-03 14:10:00,38.0,38.01,37.77,37.8,192307.0,37.5001,37.51,37.2732,37.3028,192307.0
2025-04-03 14:20:00,37.8,37.81,37.65,37.68,263066.0,37.3028,37.3126,37.1547,37.1843,263066.0
2025-04-03 14:30:00,37.68,37.76,37.57,37.7,331043.0,37.1843,37.2633,37.0758,37.2041,331043.0
2025-04-03 14:40:00,37.68,37.8,37.4,37.57,1583841.0,37.1843,37.3028,36.908,37.0758,1583841.0
2025-04-03 14:50:00,37.56,37.65,37.34,37.43,604054.0,37.0659,37.1547,36.8488,36.9376,604054.0
2025-04-03 15:00:00,37.42,37.48,37.37,37.4,352575.0,36.9278,36.987,36.8784,36.908,352575.0
2025-04-03 15:10:00,37.39,37.48,37.14,37.26,383092.0,36.8982,36.987,36.6514,36.7699,383092.0
2025-04-03 15:20:00,37.26,37.31,37.18,37.28,394673.0,36.7699,36.8192,36.6909,36.7896,394673.0
2025-04-03 15:30:00,37.29,37.31,37.19,37.27,606620.0,36.7995,36.8192,36.7008,36.7797,606620.0
2025-04-03 15:40:00,37.26,37.27,37.07,37.19,757254.0,36.7699,36.7797,36.5824,36.7008,757254.0
2025-04-03 15:50:00,37.18,37.2,37.01,37.02,1553380.0,36.6909,36.7107,36.5231,36.533,1553380.0
2025-04-04 09:30:00,35.52,35.81,34.57,34.77,602436.0,35.0527,35.3389,34.1152,34.3126,602436.0
2025-04-04 09:40:00,34.77,35.15,34.62,34.8,412816.0,34.3126,34.6876,34.1646,34.3422,412816.0
2025-04-04 09:50:00,34.8,35.04,34.66,34.83,571070.0,34.3422,34.5791,34.2041,34.3718,571070.0
2025-04-04 10:00:00,34.84,34.97,34.58,34.75,593080.0,34.3817,34.51,34.1251,34.2929,593080.0
2025-04-04 10:10:00,34.75,34.76,34.35,34.38,518240.0,34.2929,34.3027,33.8981,33.9277,518240.0
2025-04-04 10:20:00,34.37,34.49,34.25,34.27,393938.0,33.9179,34.0363,33.7995,33.8192,393938.0
2025-04-04 10:30:00,34.26,34.5,34.02,34.05,366527.0,33.8093,34.0462,33.5725,33.6021,366527.0
2025-04-04 10:40:00,34.07,34.22,33.79,33.8,522905.0,33.6218,33.7699,33.3455,33.3554,522905.0
2025-04-04 10:50:00,33.79,34.34,33.7,34.19,396404.0,33.3455,33.8883,33.2567,33.7402,396404.0
2025-04-04 11:00:00,34.17,34.67,34.14,34.52,593859.0,33.7205,34.2139,33.6909,34.0659,593859.0
2025-04-04 11:10:00,34.52,35.11,34.49,34.83,473148.0,34.0659,34.6481,34.0363,34.3718,473148.0
2025-04-04 11:20:00,34.83,35.13,34.64,34.64,377165.0,34.3718,34.6679,34.1843,34.1843,377165.0
2025-04-04 11:30:00,34.65,34.79,34.27,34.33,367109.0,34.1942,34.3324,33.8192,33.8784,367109.0
2025-04-04 11:40:00,34.33,34.57,34.28,34.52,213884.0,33.8784,34.1152,33.8291,34.0659,213884.0
2025-04-04 11:50:00,34.52,34.63,34.27,34.27,223801.0,34.0659,34.1745,33.8192,33.8192,223801.0
2025-04-04 12:00:00,34.3,34.68,34.29,34.55,283975.0,33.8488,34.2238,33.8389,34.0955,283975.0
2025-04-04 12:10:00,34.55,34.92,34.55,34.61,226800.0,34.0955,34.4606,34.0955,34.1547,226800.0
2025-04-04 12:20:00,34.61,34.65,34.48,34.59,205533.0,34.1547,34.1942,34.0264,34.135,205533.0
2025-04-04 12:30:00,34.59,34.83,34.45,34.8,185914.0,34.135,34.3718,33.9968,34.3422,185914.0
2025-04-04 12:40:00,34.8,34.86,34.56,34.57,264653.0,34.3422,34.4014,34.1054,34.1152,264653.0
2025-04-04 12:50:00,34.56,34.75,34.54,34.62,340356.0,34.1054,34.2929,34.0856,34.1646,340356.0
2025-04-04 13:00:00,34.61,34.84,34.54,34.74,362490.0,34.1547,34.3817,34.0856,34.283,362490.0
2025-04-04 13:10:00,34.74,34.77,34.47,34.58,341392.0,34.283,34.3126,34.0166,34.1251,341392.0
2025-04-04 13:20:00,34.58,34.81,34.55,34.73,326066.0,34.1251,34.3521,34.0955,34.2731,326066.0
2025-04-04 13:30:00,34.71,35.02,34.59,34.94,341689.0,34.2534,34.5593,34.135,34.4804,341689.0
2025-04-04 13:40:00,34.94,35.27,34.92,35.23,249116.0,34.4804,34.806,34.4606,34.7666,249116.0
2025-04-04 13:50:00,35.24,35.28,35.02,35.27,224652.0,34.7764,34.8159,34.5593,34.806,224652.0
2025-04-04 14:00:00,35.28,35.46,35.2,35.24,261111.0,34.8159,34.9935,34.737,34.7764,261111.0
2025-04-04 14:10:00,35.25,35.32,35.16,35.26,242081.0,34.7863,34.8554,34.6975,34.7962,242081.0
2025-04-04 14:20:00,35.26,35.29,35.04,35.06,348566.0,34.7962,34.8258,34.5791,34.5988,348566.0
2025-04-04 14:30:00,35.05,35.09,34.85,34.85,290682.0,34.5889,34.6284,34.3916,34.3916,290682.0
2025-04-04 14:40:00,34.86,34.91,34.68,34.82,265582.0,34.4014,34.4508,34.2238,34.362,265582.0
2025-04-04 14:50:00,34.82,34.94,34.73,34.79,289744.0,34.362,34.4804,34.2731,34.3324,289744.0
2025-04-04 15:00:00,34.79,34.9,34.7,34.82,254799.0,34.3324,34.4409,34.2435,34.362,254799.0
2025-04-04 15:10:00,34.83,35.01,34.79,34.92,296098.0,34.3718,34.5495,34.3324,34.4606,296098.0
2025-04-04 15:20:00,34.91,35.16,34.91,35.05,670306.0,34.4508,34.6975,34.4508,34.5889,670306.0
2025-04-04 15:30:00,35.04,35.29,35.01,35.27,663655.0,34.5791,34.8258,34.5495,34.806,663655.0
2025-04-04 15:40:00,35.27,35.3,34.96,34.97,1149487.0,34.806,34.8356,34.5001,34.51,1149487.0
2025-04-04 15:50:00,34.96,35.0,34.65,34.79,1620548.0,34.5001,34.5396,34.1942,34.3324,1620548.0
2025-04-07 09:30:00,34.0,34.24,33.74,33.98,1102125.0,33.5527,33.7896,33.2962,33.533,1102125.0
2025-04-07 09:40:00,33.98,34.15,33.56,34.15,865666.0,33.533,33.7008,33.1185,33.7008,865666.0
2025-04-07 09:50:00,34.14,34.78,34.12,34.65,922886.0,33.6909,34.3225,33.6712,34.1942,922886.0
2025-04-07 10:00:00,34.63,34.76,34.29,34.34,624972.0,34.1745,34.3027,33.8389,33.8883,624972.0
2025-04-07 10:10:00,34.34,36.84,34.34,36.19,1370488.0,33.8883,36.3554,33.8883,35.7139,1370488.0
2025-04-07 10:20:00,36.17,36.17,34.66,34.71,801670.0,35.6942,35.6942,34.2041,34.2534,801670.0
2025-04-07 10:30:00,34.71,35.18,34.37,34.37,656523.0,34.2534,34.7172,33.9179,33.9179,656523.0
2025-04-07 10:40:00,34.36,35.19,34.36,35.1,528553.0,33.908,34.7271,33.908,34.6383,528553.0
2025-04-07 10:50:00,35.11,35.88,35.06,35.45,463599.0,34.6481,35.408,34.5988,34.9837,463599.0
2025-04-07 11:00:00,35.45,35.81,35.13,35.16,512350.0,34.9837,35.3389,34.6679,34.6975,512350.0
2025-04-07 11:10:00,35.16,35.34,34.39,34.87,911949.0,34.6975,34.8751,33.9376,34.4113,911949.0
2025-04-07 11:20:00,34.88,35.07,34.46,34.54,473481.0,34.4212,34.6087,34.0067,34.0856,473481.0
2025-04-07 11:30:00,34.56,35.22,34.54,35.08,464370.0,34.1054,34.7567,34.0856,34.6185,464370.0
2025-04-07 11:40:00,35.09,35.63,35.07,35.42,407502.0,34.6284,35.1613,34.6087,34.9541,407502.0
2025-04-07 11:50:00,35.43,35.55,35.01,35.04,463893.0,34.9639,35.0824,34.5495,34.5791,463893.0
2025-04-07 12:00:00,35.02,35.13,34.83,34.92,326237.0,34.5593,34.6679,34.3718,34.4606,326237.0
2025-04-07 12:10:00,34.93,35.08,34.69,34.85,271679.0,34.4705,34.6185,34.2337,34.3916,271679.0
2025-04-07 12:20:00,34.86,35.09,34.65,35.05,228382.0,34.4014,34.6284,34.1942,34.5889,228382.0
2025-04-07 12:30:00,35.05,35.26,34.98,35.02,302721.0,34.5889,34.7962,34.5199,34.5593,302721.0
2025-04-07 12:40:00,35.02,35.12,34.61,34.68,333692.0,34.5593,34.658,34.1547,34.2238,333692.0
2025-04-07 12:50:00,34.7,34.8,34.53,34.63,413807.0,34.2435,34.3422,34.0758,34.1745,413807.0
2025-04-07 13:00:00,34.63,35.37,34.62,34.85,472205.0,34.1745,34.9047,34.1646,34.3916,472205.0
2025-04-07 13:10:00,34.84,35.28,34.73,35.22,1456004.0,34.3817,34.8159,34.2731,34.7567,1456004.0
2025-04-07 13:20:00,35.23,35.31,34.99,35.27,1242394.0,34.7666,34.8455,34.5297,34.806,1242394.0
2025-04-07 13:30:00,35.27,35.35,34.9,35.27,1041047.0,34.806,34.885,34.4409,34.806,1041047.0
2025-04-07 13:40:00,35.28,35.63,35.08,35.47,734726.0,34.8159,35.1613,34.6185,35.0034,734726.0
2025-04-07 13:50:00,35.48,35.57,35.3,35.55,566769.0,35.0133,35.1021,34.8356,35.0824,566769.0
2025-04-07 14:00:00,35.57,35.69,35.21,35.28,704086.0,35.1021,35.2205,34.7468,34.8159,704086.0
2025-04-07 14:10:00,35.26,35.52,35.14,35.48,512084.0,34.7962,35.0527,34.6777,35.0133,512084.0
2025-04-07 14:20:00,35.49,35.6,35.03,35.1,445850.0,35.0231,35.1317,34.5692,34.6383,445850.0
2025-04-07 14:30:00,35.1,35.41,35.09,35.39,428873.0,34.6383,34.9442,34.6284,34.9245,428873.0
2025-04-07 14:40:00,35.38,35.47,35.15,35.28,412323.0,34.9146,35.0034,34.6876,34.8159,412323.0
2025-04-07 14:50:00,35.27,35.27,34.93,34.98,336664.0,34.806,34.806,34.4705,34.5199,336664.0
2025-04-07 15:00:00,34.98,35.34,34.96,35.08,594214.0,34.5199,34.8751,34.5001,34.6185,594214.0
2025-04-07 15:10:00,35.07,35.35,34.98,35.28,488281.0,34.6087,34.885,34.5199,34.8159,488281.0
2025-04-07 15:20:00,35.28,35.3,34.84,34.84,567393.0,34.8159,34.8356,34.3817,34.3817,567393.0
2025-04-07 15:30:00,34.85,35.4,34.85,35.2,931978.0,34.3916,34.9343,34.3916,34.737,931978.0
2025-04-07 15:40:00,35.2,35.22,34.87,35.02,715408.0,34.737,34.7567,34.4113,34.5593,715408.0
2025-04-07 15:50:00,35.03,35.18,34.91,35.16,1385882.0,34.5692,34.7172,34.4508,34.6975,1385882.0
2025-04-08 09:30:00,36.33,36.83,36.26,36.43,606879.0,35.8521,36.3455,35.783,35.9508,606879.0
2025-04-08 09:40:00,36.4,36.75,36.34,36.52,398029.0,35.9212,36.2666,35.862,36.0396,398029.0
2025-04-08 09:50:00,36.53,36.99,36.36,36.92,301715.0,36.0495,36.5034,35.8817,36.4343,301715.0
2025-04-08 10:00:00,36.91,37.02,36.71,36.85,302830.0,36.4245,36.533,36.2271,36.3653,302830.0
2025-04-08 10:10:00,36.9,37.08,36.8,36.84,304412.0,36.4146,36.5922,36.3159,36.3554,304412.0
2025-04-08 10:20:00,36.86,36.96,36.69,36.85,265289.0,36.3751,36.4738,36.2074,36.3653,265289.0
2025-04-08 10:30:00,36.85,36.92,36.65,36.8,225237.0,36.3653,36.4343,36.1679,36.3159,225237.0
2025-04-08 10:40:00,36.8,36.81,36.49,36.52,271631.0,36.3159,36.3258,36.01,36.0396,271631.0
2025-04-08 10:50:00,36.52,36.53,36.24,36.24,253650.0,36.0396,36.0495,35.7633,35.7633,253650.0
2025-04-08 11:00:00,36.25,36.36,36.19,36.31,252424.0,35.7731,35.8817,35.7139,35.8324,252424.0
2025-04-08 11:10:00,36.32,36.33,35.92,36.09,241871.0,35.8422,35.8521,35.4475,35.6153,241871.0
2025-04-08 11:20:00,36.08,36.19,35.84,35.86,309252.0,35.6054,35.7139,35.3685,35.3883,309252.0
2025-04-08 11:30:00,35.85,36.13,35.8,36.09,458907.0,35.3784,35.6547,35.3291,35.6153,458907.0
2025-04-08 11:40:00,36.09,36.28,36.05,36.21,164075.0,35.6153,35.8028,35.5758,35.7337,164075.0
2025-04-08 11:50:00,36.22,36.38,36.11,36.34,329629.0,35.7435,35.9014,35.635,35.862,329629.0
2025-04-08 12:00:00,36.34,36.4,36.24,36.24,226372.0,35.862,35.9212,35.7633,35.7633,226372.0
2025-04-08 12:10:00,36.23,36.36,36.04,36.08,225929.0,35.7534,35.8817,35.5659,35.6054,225929.0
2025-04-08 12:20:00,36.07,36.15,35.98,36.06,252837.0,35.5955,35.6745,35.5067,35.5856,252837.0
2025-04-08 12:30:00,36.07,36.16,35.78,35.84,408279.0,35.5955,35.6843,35.3093,35.3685,408279.0
2025-04-08 12:40:00,35.84,35.99,35.67,35.88,465311.0,35.3685,35.5166,35.2008,35.408,465311.0
2025-04-08 12:50:00,35.89,35.94,35.55,35.58,366324.0,35.4179,35.4672,35.0824,35.112,366324.0
2025-04-08 13:00:00,35.58,35.78,35.43,35.47,390969.0,35.112,35.3093,34.9639,35.0034,390969.0
2025-04-08 13:10:00,35.46,35.78,35.31,35.58,397367.0,34.9935,35.3093,34.8455,35.112,397367.0
2025-04-08 13:20:00,35.58,35.58,35.33,35.41,249362.0,35.112,35.112,34.8652,34.9442,249362.0
2025-04-08 13:30:00,35.41,35.79,35.39,35.66,383598.0,34.9442,35.3192,34.9245,35.1909,383598.0
2025-04-08 13:40:00,35.66,35.97,35.56,35.59,307510.0,35.1909,35.4968,35.0922,35.1218,307510.0
2025-04-08 13:50:00,35.58,35.75,35.5,35.72,217722.0,35.112,35.2797,35.033,35.2501,217722.0
2025-04-08 14:00:00,35.7,35.76,35.49,35.68,621703.0,35.2304,35.2896,35.0231,35.2106,621703.0
2025-04-08 14:10:00,35.66,35.77,35.45,35.6,652641.0,35.1909,35.2995,34.9837,35.1317,652641.0
2025-04-08 14:20:00,35.61,35.63,35.25,35.29,184723.0,35.1416,35.1613,34.7863,34.8258,184723.0
2025-04-08 14:30:00,35.29,35.94,35.29,35.36,326265.0,34.8258,35.4672,34.8258,34.8949,326265.0
2025-04-08 14:40:00,35.37,35.43,35.17,35.37,244310.0,34.9047,34.9639,34.7074,34.9047,244310.0
2025-04-08 14:50:00,35.37,35.44,35.18,35.2,210015.0,34.9047,34.9738,34.7172,34.737,210015.0
2025-04-08 15:00:00,35.18,35.22,34.9,34.92,223367.0,34.7172,34.7567,34.4409,34.4606,223367.0
2025-04-08 15:10:00,34.91,34.99,34.62,34.67,281832.0,34.4508,34.5297,34.1646,34.2139,281832.0
2025-04-08 15:20:00,34.66,34.95,34.63,34.84,351376.0,34.2041,34.4902,34.1745,34.3817,351376.0
2025-04-08 15:30:00,34.85,34.89,34.43,34.46,362952.0,34.3916,34.431,33.9771,34.0067,362952.0
2025-04-08 15:40:00,34.47,34.72,34.35,34.37,432445.0,34.0166,34.2633,33.8981,33.9179,432445.0
2025-04-08 15:50:00,34.37,34.99,34.37,34.92,931935.0,33.9179,34.5297,33.9179,34.4606,931935.0
2025-04-09 09:30:00,34.19,34.75,34.19,34.73,605795.0,33.7402,34.2929,33.7402,34.2731,605795.0
2025-04-09 09:40:00,34.75,34.92,34.22,34.42,472579.0,34.2929,34.4606,33.7699,33.9672,472579.0
2025-04-09 09:50:00,34.43,34.64,34.35,34.5,312079.0,33.9771,34.1843,33.8981,34.0462,312079.0
2025-04-09 10:00:00,34.49,34.92,34.39,34.41,461110.0,34.0363,34.4606,33.9376,33.9574,461110.0
2025-04-09 10:10:00,34.39,34.55,34.21,34.46,365945.0,33.9376,34.0955,33.76,34.0067,365945.0
2025-04-09 10:20:00,34.45,34.57,34.2,34.38,428756.0,33.9968,34.1152,33.7501,33.9277,428756.0
2025-04-09 10:30:00,34.4,34.64,34.33,34.47,260492.0,33.9475,34.1843,33.8784,34.0166,260492.0
2025-04-09 10:40:00,34.46,34.49,34.18,34.2,370889.0,34.0067,34.0363,33.7304,33.7501,370889.0
2025-04-09 10:50:00,34.2,34.23,33.86,33.86,616425.0,33.7501,33.7797,33.4146,33.4146,616425.0
2025-04-09 11:00:00,33.87,34.3,33.87,34.21,263760.0,33.4245,33.8488,33.4245,33.76,263760.0
2025-04-09 11:10:00,34.22,34.39,34.14,34.32,228861.0,33.7699,33.9376,33.6909,33.8685,228861.0
2025-04-09 11:20:00,34.33,34.43,34.16,34.2,408752.0,33.8784,33.9771,33.7106,33.7501,408752.0
2025-04-09 11:30:00,34.2,34.35,34.05,34.07,280682.0,33.7501,33.8981,33.6021,33.6218,280682.0
2025-04-09 11:40:00,34.05,34.27,33.94,34.15,391452.0,33.6021,33.8192,33.4935,33.7008,391452.0
2025-04-09 11:50:00,34.15,34.26,33.99,34.07,255227.0,33.7008,33.8093,33.5429,33.6218,255227.0
2025-04-09 12:00:00,34.06,34.17,33.95,34.11,256269.0,33.612,33.7205,33.5034,33.6613,256269.0
2025-04-09 12:10:00,34.12,34.3,34.09,34.23,256973.0,33.6712,33.8488,33.6416,33.7797,256973.0
2025-04-09 12:20:00,34.22,34.25,34.07,34.09,184801.0,33.7699,33.7995,33.6218,33.6416,184801.0
2025-04-09 12:30:00,34.08,34.25,34.04,34.15,164873.0,33.6317,33.7995,33.5922,33.7008,164873.0
2025-04-09 12:40:00,34.15,34.18,34.03,34.16,183971.0,33.7008,33.7304,33.5824,33.7106,183971.0
2025-04-09 12:50:00,34.16,34.34,34.08,34.15,277552.0,33.7106,33.8883,33.6317,33.7008,277552.0
2025-04-09 13:00:00,34.15,34.66,34.14,34.32,593368.0,33.7008,34.2041,33.6909,33.8685,593368.0
2025-04-09 13:10:00,34.33,35.17,33.82,35.09,1181141.0,33.8784,34.7074,33.3751,34.6284,1181141.0
2025-04-09 13:20:00,35.09,37.06,34.8,36.33,1566273.0,34.6284,36.5725,34.3422,35.8521,1566273.0
2025-04-09 13:30:00,36.34,37.34,36.23,36.76,1053486.0,35.862,36.8488,35.7534,36.2764,1053486.0
2025-04-09 13:40:00,36.79,37.33,36.6,37.14,815878.0,36.306,36.8389,36.1185,36.6514,815878.0
2025-04-09 13:50:00,37.16,37.65,36.93,37.54,740610.0,36.6712,37.1547,36.4442,37.0462,740610.0
2025-04-09 14:00:00,37.56,38.01,37.14,37.33,1242892.0,37.0659,37.51,36.6514,36.8389,1242892.0
2025-04-09 14:10:00,37.3,37.71,37.26,37.48,2043958.0,36.8093,37.2139,36.7699,36.987,2043958.0
2025-04-09 14:20:00,37.48,38.14,37.37,37.94,1238392.0,36.987,37.6383,36.8784,37.4409,1238392.0
2025-04-09 14:30:00,37.95,38.18,37.67,38.03,873901.0,37.4508,37.6778,37.1745,37.5297,873901.0
2025-04-09 14:40:00,38.03,38.16,37.68,37.82,1251329.0,37.5297,37.658,37.1843,37.3225,1251329.0
2025-04-09 14:50:00,37.82,37.92,37.31,37.31,717927.0,37.3225,37.4212,36.8192,36.8192,717927.0
2025-04-09 15:00:00,37.32,37.66,37.19,37.48,573962.0,36.8291,37.1646,36.7008,36.987,573962.0
2025-04-09 15:10:00,37.48,37.88,37.48,37.87,585376.0,36.987,37.3817,36.987,37.3718,585376.0
2025-04-09 15:20:00,37.88,38.09,37.79,38.04,542833.0,37.3817,37.5889,37.2929,37.5396,542833.0
2025-04-09 15:30:00,38.03,38.19,37.79,37.92,677442.0,37.5297,37.6876,37.2929,37.4212,677442.0
2025-04-09 15:40:00,37.92,38.07,37.75,37.97,532852.0,37.4212,37.5692,37.2534,37.4705,532852.0
2025-04-09 15:50:00,37.97,38.23,37.84,37.98,1889640.0,37.4705,37.7271,37.3422,37.4804,1889640.0
2025-04-10 09:30:00,36.88,36.97,36.34,36.53,341369.0,36.3949,36.4837,35.862,36.0495,341369.0
2025-04-10 09:40:00,36.51,36.62,36.15,36.16,521699.0,36.0297,36.1383,35.6745,35.6843,521699.0
2025-04-10 09:50:00,36.16,36.42,35.85,35.86,413662.0,35.6843,35.9409,35.3784,35.3883,413662.0
2025-04-10 10:00:00,35.85,36.06,35.7,35.8,401085.0,35.3784,35.5856,35.2304,35.3291,401085.0
2025-04-10 10:10:00,35.8,35.9,35.56,35.8,304721.0,35.3291,35.4278,35.0922,35.3291,304721.0
2025-04-10 10:20:00,35.8,36.12,35.75,35.86,241034.0,35.3291,35.6449,35.2797,35.3883,241034.0
2025-04-10 10:30:00,35.87,36.11,35.87,35.98,223120.0,35.3981,35.635,35.3981,35.5067,223120.0
2025-04-10 10:40:00,35.97,36.13,35.85,35.91,212139.0,35.4968,35.6547,35.3784,35.4376,212139.0
2025-04-10 10:50:00,35.9,36.0,35.73,35.77,198250.0,35.4278,35.5264,35.26,35.2995,198250.0
2025-04-10 11:00:00,35.76,36.09,35.75,36.07,192493.0,35.2896,35.6153,35.2797,35.5955,192493.0
2025-04-10 11:10:00,36.07,36.09,35.74,35.8,243855.0,35.5955,35.6153,35.2699,35.3291,243855.0
2025-04-10 11:20:00,35.8,35.9,35.69,35.7,245292.0,35.3291,35.4278,35.2205,35.2304,245292.0
2025-04-10 11:30:00,35.7,35.77,35.58,35.59,271076.0,35.2304,35.2995,35.112,35.1218,271076.0
2025-04-10 11:40:00,35.59,35.79,35.59,35.6,262413.0,35.1218,35.3192,35.1218,35.1317,262413.0
2025-04-10 11:50:00,35.61,35.67,35.41,35.51,293734.0,35.1416,35.2008,34.9442,35.0429,293734.0
2025-04-10 12:00:00,35.5,35.66,35.25,35.34,503831.0,35.033,35.1909,34.7863,34.8751,503831.0
2025-04-10 12:10:00,35.34,35.4,34.99,35.02,335564.0,34.8751,34.9343,34.5297,34.5593,335564.0
2025-04-10 12:20:00,35.03,35.05,34.61,34.7,457909.0,34.5692,34.5889,34.1547,34.2435,457909.0
2025-04-10 12:30:00,34.7,35.22,34.69,35.08,389943.0,34.2435,34.7567,34.2337,34.6185,389943.0
2025-04-10 12:40:00,35.08,35.25,34.86,35.2,324852.0,34.6185,34.7863,34.4014,34.737,324852.0
2025-04-10 12:50:00,35.22,35.29,34.95,35.08,315465.0,34.7567,34.8258,34.4902,34.6185,315465.0
2025-04-10 13:00:00,35.07,35.57,34.86,34.89,363587.0,34.6087,35.1021,34.4014,34.431,363587.0
2025-04-10 13:10:00,34.88,34.91,34.58,34.77,191131.0,34.4212,34.4508,34.1251,34.3126,191131.0
2025-04-10 13:20:00,34.76,35.18,34.62,35.14,267238.0,34.3027,34.7172,34.1646,34.6777,267238.0
2025-04-10 13:30:00,35.14,35.29,35.01,35.06,387312.0,34.6777,34.8258,34.5495,34.5988,387312.0
2025-04-10 13:40:00,35.05,35.66,35.02,35.45,351013.0,34.5889,35.1909,34.5593,34.9837,351013.0
2025-04-10 13:50:00,35.46,35.72,35.3,35.59,278037.0,34.9935,35.2501,34.8356,35.1218,278037.0
2025-04-10 14:00:00,35.59,35.85,35.42,35.42,285026.0,35.1218,35.3784,34.9541,34.9541,285026.0
2025-04-10 14:10:00,35.42,35.49,35.21,35.4,254170.0,34.9541,35.0231,34.7468,34.9343,254170.0
2025-04-10 14:20:00,35.43,35.84,35.42,35.77,230890.0,34.9639,35.3685,34.9541,35.2995,230890.0
2025-04-10 14:30:00,35.79,35.85,35.53,35.65,247016.0,35.3192,35.3784,35.0626,35.181,247016.0
2025-04-10 14:40:00,35.65,35.9,35.49,35.61,270044.0,35.181,35.4278,35.0231,35.1416,270044.0
2025-04-10 14:50:00,35.61,35.72,35.3,35.49,233312.0,35.1416,35.2501,34.8356,35.0231,233312.0
2025-04-10 15:00:00,35.49,35.75,35.36,35.38,294819.0,35.0231,35.2797,34.8949,34.9146,294819.0
2025-04-10 15:10:00,35.38,35.64,35.33,35.6,220989.0,34.9146,35.1712,34.8652,35.1317,220989.0
2025-04-10 15:20:00,35.62,35.71,35.16,35.17,281603.0,35.1514,35.2403,34.6975,34.7074,281603.0
2025-04-10 15:30:00,35.17,35.41,35.1,35.13,428151.0,34.7074,34.9442,34.6383,34.6679,428151.0
2025-04-10 15:40:00,35.13,35.17,34.82,35.06,626459.0,34.6679,34.7074,34.362,34.5988,626459.0
2025-04-10 15:50:00,35.06,35.69,35.04,35.64,1377916.0,34.5988,35.2205,34.5791,35.1712,1377916.0
2025-04-11 09:30:00,35.33,35.51,34.84,35.18,337896.0,34.8652,35.0429,34.3817,34.7172,337896.0
2025-04-11 09:40:00,35.16,35.65,35.02,35.54,329650.0,34.6975,35.181,34.5593,35.0725,329650.0
2025-04-11 09:50:00,35.55,35.63,35.25,35.28,327840.0,35.0824,35.1613,34.7863,34.8159,327840.0
2025-04-11 10:00:00,35.27,35.49,35.0,35.3,344927.0,34.806,35.0231,34.5396,34.8356,344927.0
2025-04-11 10:10:00,35.31,35.4,34.89,34.92,301406.0,34.8455,34.9343,34.431,34.4606,301406.0
2025-04-11 10:20:00,34.91,34.98,34.58,34.62,229934.0,34.4508,34.5199,34.1251,34.1646,229934.0
2025-04-11 10:30:00,34.63,35.01,34.57,34.98,292011.0,34.1745,34.5495,34.1152,34.5199,292011.0
2025-04-11 10:40:00,34.97,35.21,34.89,35.17,176391.0,34.51,34.7468,34.431,34.7074,176391.0
2025-04-11 10:50:00,35.15,35.17,34.88,34.91,214027.0,34.6876,34.7074,34.4212,34.4508,214027.0
2025-04-11 11:00:00,34.9,35.44,34.82,34.95,275571.0,34.4409,34.9738,34.362,34.4902,275571.0
2025-04-11 11:10:00,34.94,34.99,34.62,34.69,276811.0,34.4804,34.5297,34.1646,34.2337,276811.0
2025-04-11 11:20:00,34.69,34.74,34.52,34.67,214335.0,34.2337,34.283,34.0659,34.2139,214335.0
2025-04-11 11:30:00,34.65,34.81,34.57,34.79,186851.0,34.1942,34.3521,34.1152,34.3324,186851.0
2025-04-11 11:40:00,34.79,34.82,34.61,34.75,171704.0,34.3324,34.362,34.1547,34.2929,171704.0
2025-04-11 11:50:00,34.76,34.9,34.67,34.89,158740.0,34.3027,34.4409,34.2139,34.431,158740.0
2025-04-11 12:00:00,34.9,34.91,34.73,34.75,135575.0,34.4409,34.4508,34.2731,34.2929,135575.0
2025-04-11 12:10:00,34.73,34.92,34.73,34.91,162830.0,34.2731,34.4606,34.2731,34.4508,162830.0
2025-04-11 12:20:00,34.9,34.9,34.66,34.79,157928.0,34.4409,34.4409,34.2041,34.3324,157928.0
2025-04-11 12:30:00,34.78,35.02,34.78,34.96,619739.0,34.3225,34.5593,34.3225,34.5001,619739.0
2025-04-11 12:40:00,34.96,35.12,34.9,35.07,620987.0,34.5001,34.658,34.4409,34.6087,620987.0
2025-04-11 12:50:00,35.07,35.1,34.93,35.01,620016.0,34.6087,34.6383,34.4705,34.5495,620016.0
2025-04-11 13:00:00,35.01,35.25,34.93,35.09,499991.0,34.5495,34.7863,34.4705,34.6284,499991.0
2025-04-11 13:10:00,35.09,35.16,34.97,35.0,437511.0,34.6284,34.6975,34.51,34.5396,437511.0
2025-04-11 13:20:00,34.99,35.17,34.86,34.88,496762.0,34.5297,34.7074,34.4014,34.4212,496762.0
2025-04-11 13:30:00,34.88,35.21,34.85,35.2,520179.0,34.4212,34.7468,34.3916,34.737,520179.0
2025-04-11 13:40:00,35.2,35.55,35.14,35.48,549733.0,34.737,35.0824,34.6777,35.0133,549733.0
2025-04-11 13:50:00,35.47,35.62,35.37,35.45,311582.0,35.0034,35.1514,34.9047,34.9837,311582.0
2025-04-11 14:00:00,35.45,35.5,35.33,35.43,318983.0,34.9837,35.033,34.8652,34.9639,318983.0
2025-04-11 14:10:00,35.44,35.47,35.22,35.27,225550.0,34.9738,35.0034,34.7567,34.806,225550.0
2025-04-11 14:20:00,35.27,35.32,35.14,35.23,293384.0,34.806,34.8554,34.6777,34.7666,293384.0
2025-04-11 14:30:00,35.24,35.33,35.18,35.29,226846.0,34.7764,34.8652,34.7172,34.8258,226846.0
2025-04-11 14:40:00,35.28,35.36,35.22,35.36,153144.0,34.8159,34.8949,34.7567,34.8949,153144.0
2025-04-11 14:50:00,35.36,35.37,35.17,35.17,179478.0,34.8949,34.9047,34.7074,34.7074,179478.0
2025-04-11 15:00:00,35.18,35.47,35.16,35.46,182413.0,34.7172,35.0034,34.6975,34.9935,182413.0
2025-04-11 15:10:00,35.45,35.56,35.42,35.5,312250.0,34.9837,35.0922,34.9541,35.033,312250.0
2025-04-11 15:20:00,35.5,35.53,35.38,35.44,468883.0,35.033,35.0626,34.9146,34.9738,468883.0
2025-04-11 15:30:00,35.43,35.46,35.31,35.4,373742.0,34.9639,34.9935,34.8455,34.9343,373742.0
2025-04-11 15:40:00,35.4,35.44,35.32,35.4,633812.0,34.9343,34.9738,34.8554,34.9343,633812.0
2025-04-11 15:50:00,35.4,35.45,35.25,35.37,1822192.0,34.9343,34.9837,34.7863,34.9047,1822192.0
2025-04-14 09:30:00,36.14,36.23,35.78,35.99,293147.0,35.6646,35.7534,35.3093,35.5166,293147.0
2025-04-14 09:40:00,35.96,36.21,35.83,36.2,363017.0,35.487,35.7337,35.3587,35.7238,363017.0
2025-04-14 09:50:00,36.19,36.24,35.96,36.09,237550.0,35.7139,35.7633,35.487,35.6153,237550.0
2025-04-14 10:00:00,36.09,36.34,36.06,36.18,185225.0,35.6153,35.862,35.5856,35.7041,185225.0
2025-04-14 10:10:00,36.18,36.23,35.99,36.07,160702.0,35.7041,35.7534,35.5166,35.5955,160702.0
2025-04-14 10:20:00,36.08,36.16,35.96,36.07,143298.0,35.6054,35.6843,35.487,35.5955,143298.0
2025-04-14 10:30:00,36.07,36.14,35.97,36.1,154004.0,35.5955,35.6646,35.4968,35.6251,154004.0
2025-04-14 10:40:00,36.11,36.12,35.97,36.06,119482.0,35.635,35.6449,35.4968,35.5856,119482.0
2025-04-14 10:50:00,36.07,36.2,36.01,36.07,214583.0,35.5955,35.7238,35.5363,35.5955,214583.0
2025-04-14 11:00:00,36.06,36.13,35.93,35.94,213734.0,35.5856,35.6547,35.4574,35.4672,213734.0
2025-04-14 11:10:00,35.94,36.0,35.88,35.97,172949.0,35.4672,35.5264,35.408,35.4968,172949.0
2025-04-14 11:20:00,35.97,36.09,35.85,35.88,217374.0,35.4968,35.6153,35.3784,35.408,217374.0
2025-04-14 11:30:00,35.88,36.0,35.79,35.82,156927.0,35.408,35.5264,35.3192,35.3488,156927.0
2025-04-14 11:40:00,35.82,35.88,35.66,35.7,161603.0,35.3488,35.408,35.1909,35.2304,161603.0
2025-04-14 11:50:00,35.7,35.82,35.62,35.72,185731.0,35.2304,35.3488,35.1514,35.2501,185731.0
2025-04-14 12:00:00,35.71,35.87,35.69,35.77,157081.0,35.2403,35.3981,35.2205,35.2995,157081.0
2025-04-14 12:10:00,35.77,35.93,35.68,35.9,226790.0,35.2995,35.4574,35.2106,35.4278,226790.0
2025-04-14 12:20:00,35.9,35.97,35.83,35.88,193257.0,35.4278,35.4968,35.3587,35.408,193257.0
2025-04-14 12:30:00,35.87,36.04,35.83,36.01,251217.0,35.3981,35.5659,35.3587,35.5363,251217.0
2025-04-14 12:40:00,36.0,36.1,35.96,36.02,113689.0,35.5264,35.6251,35.487,35.5462,113689.0
2025-04-14 12:50:00,36.02,36.07,35.93,35.97,137468.0,35.5462,35.5955,35.4574,35.4968,137468.0
2025-04-14 13:00:00,35.97,36.45,35.95,36.17,407359.0,35.4968,35.9705,35.4771,35.6942,407359.0
2025-04-14 13:10:00,36.17,36.24,36.11,36.23,133193.0,35.6942,35.7633,35.635,35.7534,133193.0
2025-04-14 13:20:00,36.22,36.28,36.13,36.16,144604.0,35.7435,35.8028,35.6547,35.6843,144604.0
2025-04-14 13:30:00,36.16,36.31,36.12,36.27,265687.0,35.6843,35.8324,35.6449,35.7929,265687.0
2025-04-14 13:40:00,36.27,36.31,36.18,36.3,141161.0,35.7929,35.8324,35.7041,35.8225,141161.0
2025-04-14 13:50:00,36.3,36.41,36.23,36.24,305683.0,35.8225,35.931,35.7534,35.7633,305683.0
2025-04-14 14:00:00,36.25,36.31,36.22,36.28,161770.0,35.7731,35.8324,35.7435,35.8028,161770.0
2025-04-14 14:10:00,36.28,36.32,36.19,36.28,125996.0,35.8028,35.8422,35.7139,35.8028,125996.0
2025-04-14 14:20:00,36.28,36.39,36.27,36.34,134522.0,35.8028,35.9113,35.7929,35.862,134522.0
2025-04-14 14:30:00,36.34,36.38,36.3,36.36,124171.0,35.862,35.9014,35.8225,35.8817,124171.0
2025-04-14 14:40:00,36.36,36.4,36.32,36.38,140635.0,35.8817,35.9212,35.8422,35.9014,140635.0
2025-04-14 14:50:00,36.39,36.41,36.33,36.36,129034.0,35.9113,35.931,35.8521,35.8817,129034.0
2025-04-14 15:00:00,36.35,36.42,36.34,36.41,174697.0,35.8718,35.9409,35.862,35.931,174697.0
2025-04-14 15:10:00,36.41,36.47,36.33,36.35,195432.0,35.931,35.9903,35.8521,35.8718,195432.0
2025-04-14 15:20:00,36.35,36.4,36.29,36.33,224556.0,35.8718,35.9212,35.8126,35.8521,224556.0
2025-04-14 15:30:00,36.33,36.37,36.28,36.32,201485.0,35.8521,35.8916,35.8028,35.8422,201485.0
2025-04-14 15:40:00,36.32,36.39,36.27,36.35,308001.0,35.8422,35.9113,35.7929,35.8718,308001.0
2025-04-14 15:50:00,36.35,36.35,36.16,36.18,982015.0,35.8718,35.8718,35.6843,35.7041,982015.0
2025-04-15 09:30:00,36.29,36.85,36.29,36.81,277477.0,35.8126,36.3653,35.8126,36.3258,277477.0
2025-04-15 09:40:00,36.81,37.02,36.81,37.0,150372.0,36.3258,36.533,36.3258,36.5133,150372.0
2025-04-15 09:50:00,37.01,37.07,36.79,36.82,198066.0,36.5231,36.5824,36.306,36.3356,198066.0
2025-04-15 10:00:00,36.81,36.93,36.75,36.83,373910.0,36.3258,36.4442,36.2666,36.3455,373910.0
2025-04-15 10:10:00,36.84,36.98,36.59,36.62,253456.0,36.3554,36.4935,36.1087,36.1383,253456.0
2025-04-15 10:20:00,36.61,36.76,36.54,36.59,283078.0,36.1284,36.2764,36.0593,36.1087,283078.0
2025-04-15 10:30:00,36.62,36.78,36.59,36.66,161462.0,36.1383,36.2962,36.1087,36.1778,161462.0
2025-04-15 10:40:00,36.66,36.82,36.54,36.75,206037.0,36.1778,36.3356,36.0593,36.2666,206037.0
2025-04-15 10:50:00,36.74,36.85,36.66,36.77,139654.0,36.2567,36.3653,36.1778,36.2863,139654.0
2025-04-15 11:00:00,36.77,36.89,36.76,36.84,164828.0,36.2863,36.4047,36.2764,36.3554,164828.0
2025-04-15 11:10:00,36.84,36.91,36.79,36.86,149563.0,36.3554,36.4245,36.306,36.3751,149563.0
2025-04-15 11:20:00,36.86,36.92,36.78,36.87,184236.0,36.3751,36.4343,36.2962,36.385,184236.0
2025-04-15 11:30:00,36.87,36.95,36.81,36.9,115413.0,36.385,36.4639,36.3258,36.4146,115413.0
2025-04-15 11:40:00,36.9,36.96,36.85,36.91,96459.0,36.4146,36.4738,36.3653,36.4245,96459.0
2025-04-15 11:50:00,36.9,36.98,36.84,36.93,129533.0,36.4146,36.4935,36.3554,36.4442,129533.0
2025-04-15 12:00:00,36.93,37.02,36.87,36.91,135858.0,36.4442,36.533,36.385,36.4245,135858.0
2025-04-15 12:10:00,36.91,36.94,36.86,36.91,86138.0,36.4245,36.4541,36.3751,36.4245,86138.0
2025-04-15 12:20:00,36.91,36.97,36.87,36.89,91583.0,36.4245,36.4837,36.385,36.4047,91583.0
2025-04-15 12:30:00,36.9,36.96,36.85,36.86,74309.0,36.4146,36.4738,36.3653,36.3751,74309.0
2025-04-15 12:40:00,36.86,36.94,36.85,36.91,63904.0,36.3751,36.4541,36.3653,36.4245,63904.0
2025-04-15 12:50:00,36.91,36.92,36.78,36.81,98672.0,36.4245,36.4343,36.2962,36.3258,98672.0
2025-04-15 13:00:00,36.82,36.89,36.76,36.83,68132.0,36.3356,36.4047,36.2764,36.3455,68132.0
2025-04-15 13:10:00,36.83,36.86,36.75,36.82,79344.0,36.3455,36.3751,36.2666,36.3356,79344.0
2025-04-15 13:20:00,36.82,36.84,36.68,36.76,116998.0,36.3356,36.3554,36.1975,36.2764,116998.0
2025-04-15 13:30:00,36.77,36.83,36.73,36.8,122212.0,36.2863,36.3455,36.2468,36.3159,122212.0
2025-04-15 13:40:00,36.81,36.86,36.71,36.75,109172.0,36.3258,36.3751,36.2271,36.2666,109172.0
2025-04-15 13:50:00,36.74,36.75,36.57,36.64,91370.0,36.2567,36.2666,36.0889,36.158,91370.0
2025-04-15 14:00:00,36.64,36.67,36.57,36.63,103831.0,36.158,36.1876,36.0889,36.1481,103831.0
2025-04-15 14:10:00,36.64,36.64,36.53,36.54,125412.0,36.158,36.158,36.0495,36.0593,125412.0
2025-04-15 14:20:00,36.54,36.6,36.51,36.54,110227.0,36.0593,36.1185,36.0297,36.0593,110227.0
2025-04-15 14:30:00,36.54,36.64,36.53,36.61,132228.0,36.0593,36.158,36.0495,36.1284,132228.0
2025-04-15 14:40:00,36.61,36.7,36.59,36.61,131914.0,36.1284,36.2172,36.1087,36.1284,131914.0
2025-04-15 14:50:00,36.61,36.66,36.57,36.66,146131.0,36.1284,36.1778,36.0889,36.1778,146131.0
2025-04-15 15:00:00,36.65,36.67,36.58,36.65,94290.0,36.1679,36.1876,36.0988,36.1679,94290.0
2025-04-15 15:10:00,36.64,36.72,36.63,36.68,104657.0,36.158,36.237,36.1481,36.1975,104657.0
2025-04-15 15:20:00,36.68,36.68,36.55,36.56,147792.0,36.1975,36.1975,36.0692,36.0791,147792.0
2025-04-15 15:30:00,36.55,36.61,36.49,36.52,271265.0,36.0692,36.1284,36.01,36.0396,271265.0
2025-04-15 15:40:00,36.52,36.55,36.43,36.52,208996.0,36.0396,36.0692,35.9508,36.0396,208996.0
2025-04-15 15:50:00,36.52,36.55,36.43,36.49,1101675.0,36.0396,36.0692,35.9508,36.01,1101675.0
2025-04-16 09:30:00,36.22,36.67,36.18,36.55,316034.0,35.7435,36.1876,35.7041,36.0692,316034.0
2025-04-16 09:40:00,36.52,36.59,36.39,36.48,177919.0,36.0396,36.1087,35.9113,36.0001,177919.0
2025-04-16 09:50:00,36.47,36.48,36.17,36.17,206608.0,35.9903,36.0001,35.6942,35.6942,206608.0
2025-04-16 10:00:00,36.16,36.35,36.15,36.29,165180.0,35.6843,35.8718,35.6745,35.8126,165180.0
2025-04-16 10:10:00,36.29,36.32,35.94,35.98,340872.0,35.8126,35.8422,35.4672,35.5067,340872.0
2025-04-16 10:20:00,35.98,36.11,35.94,36.08,617421.0,35.5067,35.635,35.4672,35.6054,617421.0
2025-04-16 10:30:00,36.08,36.13,36.0,36.06,165370.0,35.6054,35.6547,35.5264,35.5856,165370.0
2025-04-16 10:40:00,36.05,36.27,36.05,36.14,118799.0,35.5758,35.7929,35.5758,35.6646,118799.0
2025-04-16 10:50:00,36.14,36.16,36.01,36.07,248661.0,35.6646,35.6843,35.5363,35.5955,248661.0
2025-04-16 11:00:00,36.07,36.19,36.04,36.18,326159.0,35.5955,35.7139,35.5659,35.7041,326159.0
2025-04-16 11:10:00,36.19,36.29,36.12,36.25,98963.0,35.7139,35.8126,35.6449,35.7731,98963.0
2025-04-16 11:20:00,36.25,36.46,36.24,36.43,188174.0,35.7731,35.9804,35.7633,35.9508,188174.0
2025-04-16 11:30:00,36.44,36.48,36.36,36.43,158842.0,35.9606,36.0001,35.8817,35.9508,158842.0
2025-04-16 11:40:00,36.43,36.46,36.36,36.38,154367.0,35.9508,35.9804,35.8817,35.9014,154367.0
2025-04-16 11:50:00,36.39,36.39,36.21,36.26,99993.0,35.9113,35.9113,35.7337,35.783,99993.0
2025-04-16 12:00:00,36.26,36.32,36.18,36.28,148958.0,35.783,35.8422,35.7041,35.8028,148958.0
2025-04-16 12:10:00,36.29,36.32,36.25,36.3,88831.0,35.8126,35.8422,35.7731,35.8225,88831.0
2025-04-16 12:20:00,36.3,36.35,36.26,36.3,70614.0,35.8225,35.8718,35.783,35.8225,70614.0
2025-04-16 12:30:00,36.3,36.34,36.21,36.26,69009.0,35.8225,35.862,35.7337,35.783,69009.0
2025-04-16 12:40:00,36.25,36.34,36.21,36.27,55547.0,35.7731,35.862,35.7337,35.7929,55547.0
2025-04-16 12:50:00,36.27,36.32,36.24,36.29,97782.0,35.7929,35.8422,35.7633,35.8126,97782.0
2025-04-16 13:00:00,36.29,36.35,36.22,36.3,110680.0,35.8126,35.8718,35.7435,35.8225,110680.0
2025-04-16 13:10:00,36.29,36.44,36.27,36.38,140940.0,35.8126,35.9606,35.7929,35.9014,140940.0
2025-04-16 13:20:00,36.38,36.42,36.33,36.38,113811.0,35.9014,35.9409,35.8521,35.9014,113811.0
2025-04-16 13:30:00,36.38,36.38,36.1,36.13,179174.0,35.9014,35.9014,35.6251,35.6547,179174.0
2025-04-16 13:40:00,36.13,36.13,35.89,35.92,150207.0,35.6547,35.6547,35.4179,35.4475,150207.0
2025-04-16 13:50:00,35.93,35.98,35.73,35.75,277937.0,35.4574,35.5067,35.26,35.2797,277937.0
2025-04-16 14:00:00,35.76,35.97,35.75,35.95,298929.0,35.2896,35.4968,35.2797,35.4771,298929.0
2025-04-16 14:10:00,35.96,36.05,35.87,35.9,179927.0,35.487,35.5758,35.3981,35.4278,179927.0
2025-04-16 14:20:00,35.9,36.08,35.88,35.98,168922.0,35.4278,35.6054,35.408,35.5067,168922.0
2025-04-16 14:30:00,35.98,36.0,35.81,35.83,113935.0,35.5067,35.5264,35.3389,35.3587,113935.0
2025-04-16 14:40:00,35.83,35.88,35.81,35.84,130625.0,35.3587,35.408,35.3389,35.3685,130625.0
2025-04-16 14:50:00,35.83,35.86,35.74,35.75,119380.0,35.3587,35.3883,35.2699,35.2797,119380.0
2025-04-16 15:00:00,35.75,35.81,35.59,35.61,137601.0,35.2797,35.3389,35.1218,35.1416,137601.0
2025-04-16 15:10:00,35.61,35.66,35.53,35.58,277243.0,35.1416,35.1909,35.0626,35.112,277243.0
2025-04-16 15:20:00,35.58,35.64,35.55,35.59,189624.0,35.112,35.1712,35.0824,35.1218,189624.0
2025-04-16 15:30:00,35.59,35.76,35.59,35.68,219188.0,35.1218,35.2896,35.1218,35.2106,219188.0
2025-04-16 15:40:00,35.68,35.78,35.64,35.77,294580.0,35.2106,35.3093,35.1712,35.2995,294580.0
2025-04-16 15:50:00,35.79,36.03,35.73,36.0,985660.0,35.3192,35.556,35.26,35.5264,985660.0
2025-04-17 09:30:00,35.11,35.96,35.07,35.86,991832.0,34.6481,35.487,34.6087,35.3883,991832.0
2025-04-17 09:40:00,35.86,36.2,35.8,36.07,425792.0,35.3883,35.7238,35.3291,35.5955,425792.0
2025-04-17 09:50:00,36.07,36.16,35.77,35.89,424553.0,35.5955,35.6843,35.2995,35.4179,424553.0
2025-04-17 10:00:00,35.9,36.07,35.81,35.94,489826.0,35.4278,35.5955,35.3389,35.4672,489826.0
2025-04-17 10:10:00,35.94,36.02,35.85,35.88,212136.0,35.4672,35.5462,35.3784,35.408,212136.0
2025-04-17 10:20:00,35.87,35.94,35.7,35.73,325839.0,35.3981,35.4672,35.2304,35.26,325839.0
2025-04-17 10:30:00,35.74,35.84,35.65,35.82,253445.0,35.2699,35.3685,35.181,35.3488,253445.0
2025-04-17 10:40:00,35.81,35.89,35.7,35.8,183217.0,35.3389,35.4179,35.2304,35.3291,183217.0
2025-04-17 10:50:00,35.8,35.85,35.7,35.74,220631.0,35.3291,35.3784,35.2304,35.2699,220631.0
2025-04-17 11:00:00,35.73,35.95,35.73,35.83,339973.0,35.26,35.4771,35.26,35.3587,339973.0
2025-04-17 11:10:00,35.83,35.94,35.79,35.87,174075.0,35.3587,35.4672,35.3192,35.3981,174075.0
2025-04-17 11:20:00,35.87,35.88,35.76,35.84,187802.0,35.3981,35.408,35.2896,35.3685,187802.0
2025-04-17 11:30:00,35.84,35.99,35.83,35.93,582687.0,35.3685,35.5166,35.3587,35.4574,582687.0
2025-04-17 11:40:00,35.94,35.98,35.8,35.8,183784.0,35.4672,35.5067,35.3291,35.3291,183784.0
2025-04-17 11:50:00,35.81,35.99,35.75,35.86,320102.0,35.3389,35.5166,35.2797,35.3883,320102.0
2025-04-17 12:00:00,35.86,36.19,35.85,36.05,539241.0,35.3883,35.7139,35.3784,35.5758,539241.0
2025-04-17 12:10:00,36.07,36.19,35.95,36.18,256264.0,35.5955,35.7139,35.4771,35.7041,256264.0
2025-04-17 12:20:00,36.18,36.35,36.16,36.27,256312.0,35.7041,35.8718,35.6843,35.7929,256312.0
2025-04-17 12:30:00,36.27,36.52,36.24,36.29,302617.0,35.7929,36.0396,35.7633,35.8126,302617.0
2025-04-17 12:40:00,36.29,36.41,36.25,36.41,220715.0,35.8126,35.931,35.7731,35.931,220715.0
2025-04-17 12:50:00,36.41,36.55,36.41,36.48,179166.0,35.931,36.0692,35.931,36.0001,179166.0
2025-04-17 13:00:00,36.48,36.52,36.42,36.47,137427.0,36.0001,36.0396,35.9409,35.9903,137427.0
2025-04-17 13:10:00,36.47,36.48,36.32,36.36,134917.0,35.9903,36.0001,35.8422,35.8817,134917.0
2025-04-17 13:20:00,36.36,36.37,36.25,36.27,139748.0,35.8817,35.8916,35.7731,35.7929,139748.0
2025-04-17 13:30:00,36.27,36.39,36.26,36.36,121940.0,35.7929,35.9113,35.783,35.8817,121940.0
2025-04-17 13:40:00,36.36,36.39,36.25,36.27,89573.0,35.8817,35.9113,35.7731,35.7929,89573.0
2025-04-17 13:50:00,36.28,36.43,36.27,36.33,85439.0,35.8028,35.9508,35.7929,35.8521,85439.0
2025-04-17 14:00:00,36.33,36.38,36.3,36.34,119629.0,35.8521,35.9014,35.8225,35.862,119629.0
2025-04-17 14:10:00,36.34,36.41,36.25,36.26,162132.0,35.862,35.931,35.7731,35.783,162132.0
2025-04-17 14:20:00,36.26,36.34,36.24,36.25,158294.0,35.783,35.862,35.7633,35.7731,158294.0
2025-04-17 14:30:00,36.25,36.36,36.25,36.34,168460.0,35.7731,35.8817,35.7731,35.862,168460.0
2025-04-17 14:40:00,36.35,36.36,36.19,36.21,200393.0,35.8718,35.8817,35.7139,35.7337,200393.0
2025-04-17 14:50:00,36.21,36.25,36.07,36.08,135043.0,35.7337,35.7731,35.5955,35.6054,135043.0
2025-04-17 15:00:00,36.08,36.19,36.04,36.16,177546.0,35.6054,35.7139,35.5659,35.6843,177546.0
2025-04-17 15:10:00,36.16,36.17,36.03,36.09,248522.0,35.6843,35.6942,35.556,35.6153,248522.0
2025-04-17 15:20:00,36.09,36.19,36.04,36.09,260199.0,35.6153,35.7139,35.5659,35.6153,260199.0
2025-04-17 15:30:00,36.09,36.15,36.04,36.08,218461.0,35.6153,35.6745,35.5659,35.6054,218461.0
2025-04-17 15:40:00,36.07,36.17,36.01,36.08,383002.0,35.5955,35.6942,35.5363,35.6054,383002.0
2025-04-17 15:50:00,36.07,36.09,35.84,35.88,1403827.0,35.5955,35.6153,35.3685,35.408,1403827.0
2025-04-21 09:30:00,35.5,35.66,35.29,35.46,169390.0,35.033,35.1909,34.8258,34.9935,169390.0
2025-04-21 09:40:00,35.45,35.5,35.33,35.44,69792.0,34.9837,35.033,34.8652,34.9738,69792.0
2025-04-21 09:50:00,35.44,35.51,35.33,35.33,72394.0,34.9738,35.0429,34.8652,34.8652,72394.0
2025-04-21 10:00:00,35.33,35.35,35.15,35.16,66206.0,34.8652,34.885,34.6876,34.6975,66206.0
2025-04-21 10:10:00,35.16,35.27,35.16,35.25,116402.0,34.6975,34.806,34.6975,34.7863,116402.0
2025-04-21 10:20:00,35.24,35.31,35.19,35.25,129228.0,34.7764,34.8455,34.7271,34.7863,129228.0
2025-04-21 10:30:00,35.25,35.26,35.13,35.24,231067.0,34.7863,34.7962,34.6679,34.7764,231067.0
2025-04-21 10:40:00,35.25,35.31,35.18,35.2,111636.0,34.7863,34.8455,34.7172,34.737,111636.0
2025-04-21 10:50:00,35.2,35.26,35.16,35.2,179100.0,34.737,34.7962,34.6975,34.737,179100.0
2025-04-21 11:00:00,35.2,35.31,35.2,35.27,141171.0,34.737,34.8455,34.737,34.806,141171.0
2025-04-21 11:10:00,35.27,35.3,35.23,35.29,131859.0,34.806,34.8356,34.7666,34.8258,131859.0
2025-04-21 11:20:00,35.28,35.31,35.12,35.15,176001.0,34.8159,34.8455,34.658,34.6876,176001.0
2025-04-21 11:30:00,35.14,35.15,35.0,35.06,96931.0,34.6777,34.6876,34.5396,34.5988,96931.0
2025-04-21 11:40:00,35.07,35.09,35.0,35.09,138949.0,34.6087,34.6284,34.5396,34.6284,138949.0
2025-04-21 11:50:00,35.08,35.09,35.01,35.02,81199.0,34.6185,34.6284,34.5495,34.5593,81199.0
2025-04-21 12:00:00,35.05,35.16,35.0,35.14,103694.0,34.5889,34.6975,34.5396,34.6777,103694.0
2025-04-21 12:10:00,35.14,35.2,35.1,35.13,73054.0,34.6777,34.737,34.6383,34.6679,73054.0
2025-04-21 12:20:00,35.13,35.19,35.12,35.16,65179.0,34.6679,34.7271,34.658,34.6975,65179.0
2025-04-21 12:30:00,35.16,35.28,35.14,35.27,142497.0,34.6975,34.8159,34.6777,34.806,142497.0
2025-04-21 12:40:00,35.26,35.3,35.22,35.23,42610.0,34.7962,34.8356,34.7567,34.7666,42610.0
2025-04-21 12:50:00,35.23,35.24,35.13,35.14,68916.0,34.7666,34.7764,34.6679,34.6777,68916.0
2025-04-21 13:00:00,35.13,35.19,35.09,35.12,141006.0,34.6679,34.7271,34.6284,34.658,141006.0
2025-04-21 13:10:00,35.11,35.15,35.07,35.12,101913.0,34.6481,34.6876,34.6087,34.658,101913.0
2025-04-21 13:20:00,35.12,35.19,35.08,35.1,118212.0,34.658,34.7271,34.6185,34.6383,118212.0
2025-04-21 13:30:00,35.09,35.17,35.08,35.09,197678.0,34.6284,34.7074,34.6185,34.6284,197678.0
2025-04-21 13:40:00,35.1,35.14,35.06,35.09,830468.0,34.6383,34.6777,34.5988,34.6284,830468.0
2025-04-21 13:50:00,35.08,35.13,35.05,35.05,81022.0,34.6185,34.6679,34.5889,34.5889,81022.0
2025-04-21 14:00:00,35.05,35.11,35.01,35.06,90208.0,34.5889,34.6481,34.5495,34.5988,90208.0
2025-04-21 14:10:00,35.07,35.18,35.05,35.16,73848.0,34.6087,34.7172,34.5889,34.6975,73848.0
2025-04-21 14:20:00,35.16,35.16,35.13,35.16,55835.0,34.6975,34.6975,34.6679,34.6975,55835.0
2025-04-21 14:30:00,35.16,35.19,35.13,35.16,82093.0,34.6975,34.7271,34.6679,34.6975,82093.0
2025-04-21 14:40:00,35.15,35.15,35.1,35.13,57145.0,34.6876,34.6876,34.6383,34.6679,57145.0
2025-04-21 14:50:00,35.12,35.12,35.02,35.05,72802.0,34.658,34.658,34.5593,34.5889,72802.0
2025-04-21 15:00:00,35.05,35.17,35.04,35.16,81047.0,34.5889,34.7074,34.5791,34.6975,81047.0
2025-04-21 15:10:00,35.16,35.19,35.13,35.16,64407.0,34.6975,34.7271,34.6679,34.6975,64407.0
2025-04-21 15:20:00,35.16,35.2,35.11,35.13,98488.0,34.6975,34.737,34.6481,34.6679,98488.0
2025-04-21 15:30:00,35.14,35.27,35.13,35.21,125790.0,34.6777,34.806,34.6679,34.7468,125790.0
2025-04-21 15:40:00,35.2,35.32,35.2,35.32,130483.0,34.737,34.8554,34.737,34.8554,130483.0
2025-04-21 15:50:00,35.31,35.38,35.26,35.34,686230.0,34.8455,34.9146,34.7962,34.8751,686230.0
2025-04-22 09:30:00,35.79,36.02,35.67,35.99,194358.0,35.3192,35.5462,35.2008,35.5166,194358.0
2025-04-22 09:40:00,35.98,36.04,35.9,36.02,88036.0,35.5067,35.5659,35.4278,35.5462,88036.0
2025-04-22 09:50:00,36.02,36.03,35.9,35.97,91884.0,35.5462,35.556,35.4278,35.4968,91884.0
2025-04-22 10:00:00,35.96,35.96,35.72,35.81,89910.0,35.487,35.487,35.2501,35.3389,89910.0
2025-04-22 10:10:00,35.81,35.89,35.79,35.86,92712.0,35.3389,35.4179,35.3192,35.3883,92712.0
2025-04-22 10:20:00,35.86,35.92,35.81,35.83,100657.0,35.3883,35.4475,35.3389,35.3587,100657.0
2025-04-22 10:30:00,35.83,35.97,35.8,35.95,77994.0,35.3587,35.4968,35.3291,35.4771,77994.0
2025-04-22 10:40:00,35.95,36.0,35.92,35.93,87958.0,35.4771,35.5264,35.4475,35.4574,87958.0
2025-04-22 10:50:00,35.93,35.94,35.84,35.92,76506.0,35.4574,35.4672,35.3685,35.4475,76506.0
2025-04-22 11:00:00,35.91,36.08,35.91,36.07,102486.0,35.4376,35.6054,35.4376,35.5955,102486.0
2025-04-22 11:10:00,36.07,36.18,36.06,36.09,178583.0,35.5955,35.7041,35.5856,35.6153,178583.0
2025-04-22 11:20:00,36.09,36.15,35.97,36.0,100782.0,35.6153,35.6745,35.4968,35.5264,100782.0
2025-04-22 11:30:00,36.0,36.0,35.9,35.95,110102.0,35.5264,35.5264,35.4278,35.4771,110102.0
2025-04-22 11:40:00,35.95,35.99,35.81,35.86,97328.0,35.4771,35.5166,35.3389,35.3883,97328.0
2025-04-22 11:50:00,35.86,36.05,35.81,36.02,112733.0,35.3883,35.5758,35.3389,35.5462,112733.0
2025-04-22 12:00:00,36.03,36.24,36.03,36.15,78729.0,35.556,35.7633,35.556,35.6745,78729.0
2025-04-22 12:10:00,36.15,36.18,36.1,36.16,59879.0,35.6745,35.7041,35.6251,35.6843,59879.0
2025-04-22 12:20:00,36.16,36.32,36.15,36.29,125580.0,35.6843,35.8422,35.6745,35.8126,125580.0
2025-04-22 12:30:00,36.29,36.29,36.18,36.18,69034.0,35.8126,35.8126,35.7041,35.7041,69034.0
2025-04-22 12:40:00,36.18,36.23,36.13,36.16,105068.0,35.7041,35.7534,35.6547,35.6843,105068.0
2025-04-22 12:50:00,36.16,36.19,36.09,36.1,52270.0,35.6843,35.7139,35.6153,35.6251,52270.0
2025-04-22 13:00:00,36.1,36.21,36.09,36.15,118500.0,35.6251,35.7337,35.6153,35.6745,118500.0
2025-04-22 13:10:00,36.14,36.15,35.83,35.92,106189.0,35.6646,35.6745,35.3587,35.4475,106189.0
2025-04-22 13:20:00,35.92,36.01,35.76,35.78,207831.0,35.4475,35.5363,35.2896,35.3093,207831.0
2025-04-22 13:30:00,35.77,35.93,35.73,35.89,129610.0,35.2995,35.4574,35.26,35.4179,129610.0
2025-04-22 13:40:00,35.89,35.94,35.86,35.88,66947.0,35.4179,35.4672,35.3883,35.408,66947.0
2025-04-22 13:50:00,35.88,35.95,35.85,35.86,49320.0,35.408,35.4771,35.3784,35.3883,49320.0
2025-04-22 14:00:00,35.86,36.12,35.85,36.07,87158.0,35.3883,35.6449,35.3784,35.5955,87158.0
2025-04-22 14:10:00,36.06,36.14,36.04,36.11,127333.0,35.5856,35.6646,35.5659,35.635,127333.0
2025-04-22 14:20:00,36.11,36.18,36.08,36.11,75789.0,35.635,35.7041,35.6054,35.635,75789.0
2025-04-22 14:30:00,36.1,36.24,36.1,36.2,60296.0,35.6251,35.7633,35.6251,35.7238,60296.0
2025-04-22 14:40:00,36.2,36.29,36.18,36.25,75161.0,35.7238,35.8126,35.7041,35.7731,75161.0
2025-04-22 14:50:00,36.26,36.32,36.24,36.3,63004.0,35.783,35.8422,35.7633,35.8225,63004.0
2025-04-22 15:00:00,36.29,36.3,36.23,36.26,57467.0,35.8126,35.8225,35.7534,35.783,57467.0
2025-04-22 15:10:00,36.26,36.26,36.14,36.18,82807.0,35.783,35.783,35.6646,35.7041,82807.0
2025-04-22 15:20:00,36.18,36.2,36.12,36.14,127018.0,35.7041,35.7238,35.6449,35.6646,127018.0
2025-04-22 15:30:00,36.14,36.23,36.12,36.19,161819.0,35.6646,35.7534,35.6449,35.7139,161819.0
2025-04-22 15:40:00,36.19,36.37,36.17,36.37,179831.0,35.7139,35.8916,35.6942,35.8916,179831.0
2025-04-22 15:50:00,36.36,36.4,36.26,36.33,781973.0,35.8817,35.9212,35.783,35.8521,781973.0
2025-04-23 09:30:00,37.32,38.28,37.18,38.0,557041.0,36.8291,37.7764,36.6909,37.5001,557041.0
2025-04-23 09:40:00,37.99,38.41,37.97,38.4,404638.0,37.4903,37.9047,37.4705,37.8949,404638.0
2025-04-23 09:50:00,38.4,38.41,38.07,38.17,282678.0,37.8949,37.9047,37.5692,37.6679,282678.0
2025-04-23 10:00:00,38.18,38.38,37.95,38.11,206561.0,37.6778,37.8751,37.4508,37.6087,206561.0
2025-04-23 10:10:00,38.1,38.13,37.73,37.87,119718.0,37.5988,37.6284,37.2337,37.3718,119718.0
2025-04-23 10:20:00,37.85,38.01,37.7,37.95,141826.0,37.3521,37.51,37.2041,37.4508,141826.0
2025-04-23 10:30:00,37.95,38.03,37.89,37.92,91264.0,37.4508,37.5297,37.3916,37.4212,91264.0
2025-04-23 10:40:00,37.93,37.99,37.85,37.86,95782.0,37.431,37.4903,37.3521,37.362,95782.0
2025-04-23 10:50:00,37.85,37.86,37.7,37.77,141693.0,37.3521,37.362,37.2041,37.2732,141693.0
2025-04-23 11:00:00,37.78,37.88,37.58,37.82,176100.0,37.283,37.3817,37.0857,37.3225,176100.0
2025-04-23 11:10:00,37.82,37.84,37.7,37.72,82816.0,37.3225,37.3422,37.2041,37.2238,82816.0
2025-04-23 11:20:00,37.71,37.73,37.39,37.45,167809.0,37.2139,37.2337,36.8982,36.9574,167809.0
2025-04-23 11:30:00,37.45,37.51,37.3,37.45,94593.0,36.9574,37.0166,36.8093,36.9574,94593.0
2025-04-23 11:40:00,37.45,37.49,37.27,37.28,67172.0,36.9574,36.9968,36.7797,36.7896,67172.0
2025-04-23 11:50:00,37.32,37.4,37.24,37.36,47043.0,36.8291,36.908,36.7501,36.8685,47043.0
2025-04-23 12:00:00,37.35,37.36,37.2,37.22,44674.0,36.8587,36.8685,36.7107,36.7304,44674.0
2025-04-23 12:10:00,37.22,37.29,37.13,37.13,32638.0,36.7304,36.7995,36.6416,36.6416,32638.0
2025-04-23 12:20:00,37.13,37.28,37.11,37.27,51271.0,36.6416,36.7896,36.6218,36.7797,51271.0
2025-04-23 12:30:00,37.27,37.37,37.25,37.33,45847.0,36.7797,36.8784,36.76,36.8389,45847.0
2025-04-23 12:40:00,37.31,37.35,37.19,37.2,59057.0,36.8192,36.8587,36.7008,36.7107,59057.0
2025-04-23 12:50:00,37.2,37.34,37.17,37.3,49033.0,36.7107,36.8488,36.681,36.8093,49033.0
2025-04-23 13:00:00,37.3,37.41,37.07,37.38,86922.0,36.8093,36.9179,36.5824,36.8883,86922.0
2025-04-23 13:10:00,37.39,37.44,37.32,37.39,74387.0,36.8982,36.9475,36.8291,36.8982,74387.0
2025-04-23 13:20:00,37.39,37.45,37.34,37.34,52205.0,36.8982,36.9574,36.8488,36.8488,52205.0
2025-04-23 13:30:00,37.35,37.41,37.19,37.25,72969.0,36.8587,36.9179,36.7008,36.76,72969.0
2025-04-23 13:40:00,37.24,37.31,37.21,37.29,66518.0,36.7501,36.8192,36.7205,36.7995,66518.0
2025-04-23 13:50:00,37.29,37.45,37.25,37.4,56523.0,36.7995,36.9574,36.76,36.908,56523.0
2025-04-23 14:00:00,37.39,37.42,37.3,37.35,51795.0,36.8982,36.9278,36.8093,36.8587,51795.0
2025-04-23 14:10:00,37.34,37.42,37.29,37.34,86485.0,36.8488,36.9278,36.7995,36.8488,86485.0
2025-04-23 14:20:00,37.33,37.4,37.17,37.2,56201.0,36.8389,36.908,36.681,36.7107,56201.0
2025-04-23 14:30:00,37.2,37.28,37.17,37.2,42600.0,36.7107,36.7896,36.681,36.7107,42600.0
2025-04-23 14:40:00,37.19,37.19,37.08,37.18,39938.0,36.7008,36.7008,36.5922,36.6909,39938.0
2025-04-23 14:50:00,37.16,37.23,37.07,37.15,50425.0,36.6712,36.7403,36.5824,36.6613,50425.0
2025-04-23 15:00:00,37.14,37.21,37.08,37.13,52208.0,36.6514,36.7205,36.5922,36.6416,52208.0
2025-04-23 15:10:00,37.12,37.19,37.05,37.07,61880.0,36.6317,36.7008,36.5626,36.5824,61880.0
2025-04-23 15:20:00,37.07,37.12,37.01,37.06,113747.0,36.5824,36.6317,36.5231,36.5725,113747.0
2025-04-23 15:30:00,37.07,37.18,37.05,37.09,135854.0,36.5824,36.6909,36.5626,36.6021,135854.0
2025-04-23 15:40:00,37.09,37.19,37.08,37.18,142408.0,36.6021,36.7008,36.5922,36.6909,142408.0
2025-04-23 15:50:00,37.2,37.27,37.11,37.13,552227.0,36.7107,36.7797,36.6218,36.6416,552227.0
2025-04-24 09:30:00,37.0,37.21,36.82,37.14,155272.0,36.5133,36.7205,36.3356,36.6514,155272.0
2025-04-24 09:40:00,37.14,37.29,37.12,37.14,140177.0,36.6514,36.7995,36.6317,36.6514,140177.0
2025-04-24 09:50:00,37.14,37.26,37.09,37.24,48522.0,36.6514,36.7699,36.6021,36.7501,48522.0
2025-04-24 10:00:00,37.24,37.26,37.07,37.18,105561.0,36.7501,36.7699,36.5824,36.6909,105561.0
2025-04-24 10:10:00,37.17,37.3,37.1,37.28,116307.0,36.681,36.8093,36.612,36.7896,116307.0
2025-04-24 10:20:00,37.29,37.49,37.29,37.48,61175.0,36.7995,36.9968,36.7995,36.987,61175.0
2025-04-24 10:30:00,37.47,37.55,37.41,37.52,75840.0,36.9771,37.056,36.9179,37.0264,75840.0
2025-04-24 10:40:00,37.52,37.56,37.37,37.44,91523.0,37.0264,37.0659,36.8784,36.9475,91523.0
2025-04-24 10:50:00,37.45,37.48,37.36,37.47,79826.0,36.9574,36.987,36.8685,36.9771,79826.0
2025-04-24 11:00:00,37.47,37.52,37.43,37.48,69020.0,36.9771,37.0264,36.9376,36.987,69020.0
2025-04-24 11:10:00,37.48,37.55,37.46,37.52,133767.0,36.987,37.056,36.9672,37.0264,133767.0
2025-04-24 11:20:00,37.52,37.56,37.47,37.53,79971.0,37.0264,37.0659,36.9771,37.0363,79971.0
2025-04-24 11:30:00,37.52,37.56,37.48,37.53,27171.0,37.0264,37.0659,36.987,37.0363,27171.0
2025-04-24 11:40:00,37.53,37.59,37.5,37.55,66731.0,37.0363,37.0955,37.0067,37.056,66731.0
2025-04-24 11:50:00,37.55,37.65,37.52,37.59,47934.0,37.056,37.1547,37.0264,37.0955,47934.0
2025-04-24 12:00:00,37.6,37.64,37.52,37.56,59580.0,37.1054,37.1449,37.0264,37.0659,59580.0
2025-04-24 12:10:00,37.56,37.72,37.55,37.68,160786.0,37.0659,37.2238,37.056,37.1843,160786.0
2025-04-24 12:20:00,37.69,37.88,37.65,37.79,193315.0,37.1942,37.3817,37.1547,37.2929,193315.0
2025-04-24 12:30:00,37.79,37.9,37.75,37.88,63058.0,37.2929,37.4014,37.2534,37.3817,63058.0
2025-04-24 12:40:00,37.88,37.94,37.86,37.91,43602.0,37.3817,37.4409,37.362,37.4113,43602.0
2025-04-24 12:50:00,37.91,38.01,37.89,37.96,41163.0,37.4113,37.51,37.3916,37.4607,41163.0
2025-04-24 13:00:00,37.97,37.98,37.89,37.89,44006.0,37.4705,37.4804,37.3916,37.3916,44006.0
2025-04-24 13:10:00,37.9,37.95,37.88,37.89,173189.0,37.4014,37.4508,37.3817,37.3916,173189.0
2025-04-24 13:20:00,37.89,38.05,37.89,38.02,63182.0,37.3916,37.5495,37.3916,37.5199,63182.0
2025-04-24 13:30:00,38.01,38.07,37.95,37.95,45154.0,37.51,37.5692,37.4508,37.4508,45154.0
2025-04-24 13:40:00,37.96,37.99,37.9,37.99,52848.0,37.4607,37.4903,37.4014,37.4903,52848.0
2025-04-24 13:50:00,37.99,38.02,37.95,37.98,122681.0,37.4903,37.5199,37.4508,37.4804,122681.0
2025-04-24 14:00:00,37.98,38.09,37.98,38.03,87291.0,37.4804,37.5889,37.4804,37.5297,87291.0
2025-04-24 14:10:00,38.02,38.03,37.9,37.96,59651.0,37.5199,37.5297,37.4014,37.4607,59651.0
2025-04-24 14:20:00,37.94,37.96,37.93,37.94,61942.0,37.4409,37.4607,37.431,37.4409,61942.0
2025-04-24 14:30:00,37.94,38.01,37.93,37.98,99864.0,37.4409,37.51,37.431,37.4804,99864.0
2025-04-24 14:40:00,37.98,38.03,37.98,37.99,208414.0,37.4804,37.5297,37.4804,37.4903,208414.0
2025-04-24 14:50:00,38.0,38.0,37.94,37.97,108336.0,37.5001,37.5001,37.4409,37.4705,108336.0
2025-04-24 15:00:00,37.96,37.96,37.88,37.9,56981.0,37.4607,37.4607,37.3817,37.4014,56981.0
2025-04-24 15:10:00,37.9,37.95,37.85,37.94,79367.0,37.4014,37.4508,37.3521,37.4409,79367.0
2025-04-24 15:20:00,37.94,37.97,37.89,37.89,83744.0,37.4409,37.4705,37.3916,37.3916,83744.0
2025-04-24 15:30:00,37.89,38.0,37.85,37.96,150506.0,37.3916,37.5001,37.3521,37.4607,150506.0
2025-04-24 15:40:00,37.97,38.03,37.95,38.02,194845.0,37.4705,37.5297,37.4508,37.5199,194845.0
2025-04-24 15:50:00,38.02,38.02,37.85,37.88,903320.0,37.5199,37.5199,37.3521,37.3817,903320.0
2025-04-25 09:30:00,37.61,37.92,37.54,37.81,139638.0,37.1153,37.4212,37.0462,37.3126,139638.0
2025-04-25 09:40:00,37.82,37.88,37.75,37.79,35563.0,37.3225,37.3817,37.2534,37.2929,35563.0
2025-04-25 09:50:00,37.78,37.81,37.59,37.6,90907.0,37.283,37.3126,37.0955,37.1054,90907.0
2025-04-25 10:00:00,37.61,37.85,37.58,37.81,124555.0,37.1153,37.3521,37.0857,37.3126,124555.0
2025-04-25 10:10:00,37.81,37.87,37.74,37.77,59742.0,37.3126,37.3718,37.2435,37.2732,59742.0
2025-04-25 10:20:00,37.77,37.81,37.61,37.67,121015.0,37.2732,37.3126,37.1153,37.1745,121015.0
2025-04-25 10:30:00,37.69,37.78,37.6,37.78,75311.0,37.1942,37.283,37.1054,37.283,75311.0
2025-04-25 10:40:00,37.77,37.9,37.76,37.88,54770.0,37.2732,37.4014,37.2633,37.3817,54770.0
2025-04-25 10:50:00,37.88,37.92,37.81,37.86,51870.0,37.3817,37.4212,37.3126,37.362,51870.0
2025-04-25 11:00:00,37.86,37.87,37.79,37.8,37460.0,37.362,37.3718,37.2929,37.3028,37460.0
2025-04-25 11:10:00,37.8,37.83,37.71,37.8,83366.0,37.3028,37.3324,37.2139,37.3028,83366.0
2025-04-25 11:20:00,37.82,37.86,37.76,37.76,41825.0,37.3225,37.362,37.2633,37.2633,41825.0
2025-04-25 11:30:00,37.77,37.8,37.72,37.76,38074.0,37.2732,37.3028,37.2238,37.2633,38074.0
2025-04-25 11:40:00,37.76,37.79,37.71,37.77,26932.0,37.2633,37.2929,37.2139,37.2732,26932.0
2025-04-25 11:50:00,37.77,37.79,37.73,37.78,38169.0,37.2732,37.2929,37.2337,37.283,38169.0
2025-04-25 12:00:00,37.77,37.88,37.77,37.88,128066.0,37.2732,37.3817,37.2732,37.3817,128066.0
2025-04-25 12:10:00,37.88,37.91,37.85,37.86,34006.0,37.3817,37.4113,37.3521,37.362,34006.0
2025-04-25 12:20:00,37.86,37.91,37.84,37.88,33106.0,37.362,37.4113,37.3422,37.3817,33106.0
2025-04-25 12:30:00,37.88,37.9,37.85,37.87,56221.0,37.3817,37.4014,37.3521,37.3718,56221.0
2025-04-25 12:40:00,37.87,37.89,37.81,37.84,24897.0,37.3718,37.3916,37.3126,37.3422,24897.0
2025-04-25 12:50:00,37.84,37.86,37.79,37.83,45727.0,37.3422,37.362,37.2929,37.3324,45727.0
2025-04-25 13:00:00,37.84,37.87,37.81,37.82,31906.0,37.3422,37.3718,37.3126,37.3225,31906.0
2025-04-25 13:10:00,37.83,37.91,37.82,37.91,36055.0,37.3324,37.4113,37.3225,37.4113,36055.0
2025-04-25 13:20:00,37.91,37.95,37.89,37.95,43949.0,37.4113,37.4508,37.3916,37.4508,43949.0
2025-04-25 13:30:00,37.94,37.97,37.73,37.78,102921.0,37.4409,37.4705,37.2337,37.283,102921.0
2025-04-25 13:40:00,37.78,37.84,37.64,37.7,69487.0,37.283,37.3422,37.1449,37.2041,69487.0
2025-04-25 13:50:00,37.7,37.7,37.47,37.58,59315.0,37.2041,37.2041,36.9771,37.0857,59315.0
2025-04-25 14:00:00,37.58,37.69,37.54,37.66,69246.0,37.0857,37.1942,37.0462,37.1646,69246.0
2025-04-25 14:10:00,37.66,37.69,37.62,37.64,32474.0,37.1646,37.1942,37.1251,37.1449,32474.0
2025-04-25 14:20:00,37.63,37.71,37.63,37.68,25444.0,37.135,37.2139,37.135,37.1843,25444.0
2025-04-25 14:30:00,37.69,37.75,37.63,37.75,54229.0,37.1942,37.2534,37.135,37.2534,54229.0
2025-04-25 14:40:00,37.75,37.79,37.74,37.77,43278.0,37.2534,37.2929,37.2435,37.2732,43278.0
2025-04-25 14:50:00,37.77,37.77,37.67,37.7,27837.0,37.2732,37.2732,37.1745,37.2041,27837.0
2025-04-25 15:00:00,37.7,37.76,37.68,37.75,63208.0,37.2041,37.2633,37.1843,37.2534,63208.0
2025-04-25 15:10:00,37.75,37.75,37.64,37.67,56843.0,37.2534,37.2534,37.1449,37.1745,56843.0
2025-04-25 15:20:00,37.68,37.76,37.67,37.69,42719.0,37.1843,37.2633,37.1745,37.1942,42719.0
2025-04-25 15:30:00,37.68,37.74,37.62,37.66,77583.0,37.1843,37.2435,37.1251,37.1646,77583.0
2025-04-25 15:40:00,37.66,37.68,37.62,37.64,66683.0,37.1646,37.1843,37.1251,37.1449,66683.0
2025-04-25 15:50:00,37.64,37.7,37.6,37.66,310991.0,37.1449,37.2041,37.1054,37.1646,310991.0
2025-04-28 09:30:00,37.75,38.14,37.7,38.07,364264.0,37.2534,37.6383,37.2041,37.5692,364264.0
2025-04-28 09:40:00,38.06,38.34,38.04,38.21,246616.0,37.5593,37.8357,37.5396,37.7074,246616.0
2025-04-28 09:50:00,38.21,38.28,38.12,38.14,235083.0,37.7074,37.7764,37.6185,37.6383,235083.0
2025-04-28 10:00:00,38.14,38.28,38.1,38.2,220463.0,37.6383,37.7764,37.5988,37.6975,220463.0
2025-04-28 10:10:00,38.2,38.29,38.13,38.29,280351.0,37.6975,37.7863,37.6284,37.7863,280351.0
2025-04-28 10:20:00,38.29,38.37,38.26,38.34,189128.0,37.7863,37.8653,37.7567,37.8357,189128.0
2025-04-28 10:30:00,38.34,38.34,38.24,38.27,170255.0,37.8357,37.8357,37.737,37.7666,170255.0
2025-04-28 10:40:00,38.28,38.33,38.14,38.3,182279.0,37.7764,37.8258,37.6383,37.7962,182279.0
2025-04-28 10:50:00,38.3,38.32,38.18,38.21,253664.0,37.7962,37.8159,37.6778,37.7074,253664.0
2025-04-28 11:00:00,38.2,38.25,38.08,38.09,195675.0,37.6975,37.7468,37.5791,37.5889,195675.0
2025-04-28 11:10:00,38.1,38.12,38.04,38.05,201691.0,37.5988,37.6185,37.5396,37.5495,201691.0
2025-04-28 11:20:00,38.05,38.06,37.95,37.96,158686.0,37.5495,37.5593,37.4508,37.4607,158686.0
2025-04-28 11:30:00,37.96,38.05,37.93,38.02,151118.0,37.4607,37.5495,37.431,37.5199,151118.0
2025-04-28 11:40:00,38.03,38.12,38.02,38.05,151831.0,37.5297,37.6185,37.5199,37.5495,151831.0
2025-04-28 11:50:00,38.05,38.13,38.05,38.08,119433.0,37.5495,37.6284,37.5495,37.5791,119433.0
2025-04-28 12:00:00,38.09,38.12,37.97,37.99,145280.0,37.5889,37.6185,37.4705,37.4903,145280.0
2025-04-28 12:10:00,38.0,38.05,37.97,38.04,158908.0,37.5001,37.5495,37.4705,37.5396,158908.0
2025-04-28 12:20:00,38.03,38.04,37.91,37.98,129259.0,37.5297,37.5396,37.4113,37.4804,129259.0
2025-04-28 12:30:00,37.98,38.09,37.96,38.04,144212.0,37.4804,37.5889,37.4607,37.5396,144212.0
2025-04-28 12:40:00,38.04,38.11,38.03,38.09,137618.0,37.5396,37.6087,37.5297,37.5889,137618.0
2025-04-28 12:50:00,38.09,38.11,38.0,38.02,143494.0,37.5889,37.6087,37.5001,37.5199,143494.0
2025-04-28 13:00:00,38.02,38.06,37.98,37.99,115104.0,37.5199,37.5593,37.4804,37.4903,115104.0
2025-04-28 13:10:00,37.99,38.01,37.94,37.99,189075.0,37.4903,37.51,37.4409,37.4903,189075.0
2025-04-28 13:20:00,38.0,38.08,37.95,37.95,185585.0,37.5001,37.5791,37.4508,37.4508,185585.0
2025-04-28 13:30:00,37.95,38.08,37.94,38.07,152679.0,37.4508,37.5791,37.4409,37.5692,152679.0
2025-04-28 13:40:00,38.07,38.08,38.01,38.02,111396.0,37.5692,37.5791,37.51,37.5199,111396.0
2025-04-28 13:50:00,38.03,38.21,38.03,38.2,213862.0,37.5297,37.7074,37.5297,37.6975,213862.0
2025-04-28 14:00:00,38.19,38.26,38.17,38.18,137275.0,37.6876,37.7567,37.6679,37.6778,137275.0
2025-04-28 14:10:00,38.19,38.23,38.14,38.16,171194.0,37.6876,37.7271,37.6383,37.658,171194.0
2025-04-28 14:20:00,38.17,38.25,38.13,38.23,125513.0,37.6679,37.7468,37.6284,37.7271,125513.0
2025-04-28 14:30:00,38.23,38.24,38.17,38.22,77242.0,37.7271,37.737,37.6679,37.7172,77242.0
2025-04-28 14:40:00,38.21,38.32,38.21,38.29,97049.0,37.7074,37.8159,37.7074,37.7863,97049.0
2025-04-28 14:50:00,38.29,38.33,38.28,38.32,85065.0,37.7863,37.8258,37.7764,37.8159,85065.0
2025-04-28 15:00:00,38.33,38.4,38.31,38.37,245952.0,37.8258,37.8949,37.806,37.8653,245952.0
2025-04-28 15:10:00,38.36,38.38,38.3,38.34,167186.0,37.8554,37.8751,37.7962,37.8357,167186.0
2025-04-28 15:20:00,38.34,38.41,38.33,38.4,128907.0,37.8357,37.9047,37.8258,37.8949,128907.0
2025-04-28 15:30:00,38.39,38.43,38.36,38.39,328526.0,37.885,37.9245,37.8554,37.885,328526.0
2025-04-28 15:40:00,38.39,38.46,38.37,38.39,354596.0,37.885,37.9541,37.8653,37.885,354596.0
2025-04-28 15:50:00,38.39,38.45,38.31,38.33,588682.0,37.885,37.9442,37.806,37.8258,588682.0
2025-04-29 09:30:00,38.09,38.53,38.09,38.39,404226.0,37.5889,38.0232,37.5889,37.885,404226.0
2025-04-29 09:40:00,38.38,38.51,38.36,38.51,231695.0,37.8751,38.0034,37.8554,38.0034,231695.0
2025-04-29 09:50:00,38.51,38.59,38.44,38.45,258533.0,38.0034,38.0824,37.9343,37.9442,258533.0
2025-04-29 10:00:00,38.45,38.53,38.38,38.46,308921.0,37.9442,38.0232,37.8751,37.9541,308921.0
2025-04-29 10:10:00,38.47,38.47,38.27,38.29,243733.0,37.9639,37.9639,37.7666,37.7863,243733.0
2025-04-29 10:20:00,38.28,38.31,38.13,38.18,212959.0,37.7764,37.806,37.6284,37.6778,212959.0
2025-04-29 10:30:00,38.18,38.43,38.16,38.43,158305.0,37.6778,37.9245,37.658,37.9245,158305.0
2025-04-29 10:40:00,38.43,38.5,38.37,38.44,139773.0,37.9245,37.9935,37.8653,37.9343,139773.0
2025-04-29 10:50:00,38.45,38.58,38.42,38.56,149813.0,37.9442,38.0725,37.9146,38.0528,149813.0
2025-04-29 11:00:00,38.56,38.59,38.48,38.59,146291.0,38.0528,38.0824,37.9738,38.0824,146291.0
2025-04-29 11:10:00,38.59,38.65,38.54,38.58,172239.0,38.0824,38.1416,38.033,38.0725,172239.0
2025-04-29 11:20:00,38.58,38.68,38.53,38.67,143035.0,38.0725,38.1712,38.0232,38.1613,143035.0
2025-04-29 11:30:00,38.66,38.68,38.58,38.61,150791.0,38.1514,38.1712,38.0725,38.1021,150791.0
2025-04-29 11:40:00,38.62,38.69,38.6,38.65,120154.0,38.112,38.181,38.0922,38.1416,120154.0
2025-04-29 11:50:00,38.65,38.69,38.54,38.57,132921.0,38.1416,38.181,38.033,38.0626,132921.0
2025-04-29 12:00:00,38.58,38.73,38.57,38.71,84423.0,38.0725,38.2205,38.0626,38.2008,84423.0
2025-04-29 12:10:00,38.71,38.76,38.7,38.72,123451.0,38.2008,38.2501,38.1909,38.2107,123451.0
2025-04-29 12:20:00,38.72,38.78,38.71,38.77,112693.0,38.2107,38.2699,38.2008,38.26,112693.0
2025-04-29 12:30:00,38.77,38.82,38.74,38.77,95560.0,38.26,38.3093,38.2304,38.26,95560.0
2025-04-29 12:40:00,38.77,38.81,38.65,38.67,128702.0,38.26,38.2995,38.1416,38.1613,128702.0
2025-04-29 12:50:00,38.68,38.72,38.6,38.68,124479.0,38.1712,38.2107,38.0922,38.1712,124479.0
2025-04-29 13:00:00,38.69,38.73,38.66,38.7,83601.0,38.181,38.2205,38.1514,38.1909,83601.0
2025-04-29 13:10:00,38.7,38.86,38.67,38.85,148942.0,38.1909,38.3488,38.1613,38.3389,148942.0
2025-04-29 13:20:00,38.86,38.89,38.81,38.87,89373.0,38.3488,38.3784,38.2995,38.3587,89373.0
2025-04-29 13:30:00,38.87,38.93,38.85,38.88,201233.0,38.3587,38.4179,38.3389,38.3686,201233.0
2025-04-29 13:40:00,38.89,39.02,38.89,39.01,227166.0,38.3784,38.5067,38.3784,38.4968,227166.0
2025-04-29 13:50:00,39.01,39.03,38.92,38.92,200520.0,38.4968,38.5166,38.408,38.408,200520.0
2025-04-29 14:00:00,38.93,39.01,38.92,38.95,138001.0,38.4179,38.4968,38.408,38.4376,138001.0
2025-04-29 14:10:00,38.96,38.96,38.82,38.82,172071.0,38.4475,38.4475,38.3093,38.3093,172071.0
2025-04-29 14:20:00,38.83,38.85,38.78,38.83,162570.0,38.3192,38.3389,38.2699,38.3192,162570.0
2025-04-29 14:30:00,38.83,38.88,38.82,38.86,132011.0,38.3192,38.3686,38.3093,38.3488,132011.0
2025-04-29 14:40:00,38.85,38.88,38.84,38.85,122245.0,38.3389,38.3686,38.3291,38.3389,122245.0
2025-04-29 14:50:00,38.85,38.86,38.77,38.83,99739.0,38.3389,38.3488,38.26,38.3192,99739.0
2025-04-29 15:00:00,38.82,38.86,38.79,38.84,137998.0,38.3093,38.3488,38.2797,38.3291,137998.0
2025-04-29 15:10:00,38.84,38.89,38.83,38.88,155595.0,38.3291,38.3784,38.3192,38.3686,155595.0
2025-04-29 15:20:00,38.87,38.94,38.84,38.94,147756.0,38.3587,38.4278,38.3291,38.4278,147756.0
2025-04-29 15:30:00,38.93,38.94,38.82,38.83,171756.0,38.4179,38.4278,38.3093,38.3192,171756.0
2025-04-29 15:40:00,38.83,38.88,38.75,38.78,342582.0,38.3192,38.3686,38.2403,38.2699,342582.0
2025-04-29 15:50:00,38.79,38.84,38.74,38.75,570574.0,38.2797,38.3291,38.2304,38.2403,570574.0
2025-04-30 09:30:00,38.0,38.0,37.59,37.72,204332.0,37.5001,37.5001,37.0955,37.2238,204332.0
2025-04-30 09:40:00,37.74,37.78,37.55,37.75,77289.0,37.2435,37.283,37.056,37.2534,77289.0
2025-04-30 09:50:00,37.73,37.73,37.51,37.51,86023.0,37.2337,37.2337,37.0166,37.0166,86023.0
2025-04-30 10:00:00,37.53,37.71,37.51,37.65,88420.0,37.0363,37.2139,37.0166,37.1547,88420.0
2025-04-30 10:10:00,37.65,37.82,37.63,37.76,47198.0,37.1547,37.3225,37.135,37.2633,47198.0
2025-04-30 10:20:00,37.76,37.94,37.76,37.92,64737.0,37.2633,37.4409,37.2633,37.4212,64737.0
2025-04-30 10:30:00,37.91,37.98,37.8,37.84,68949.0,37.4113,37.4804,37.3028,37.3422,68949.0
2025-04-30 10:40:00,37.84,37.86,37.7,37.74,92600.0,37.3422,37.362,37.2041,37.2435,92600.0
2025-04-30 10:50:00,37.75,37.85,37.7,37.78,71624.0,37.2534,37.3521,37.2041,37.283,71624.0
2025-04-30 11:00:00,37.79,37.95,37.78,37.91,68422.0,37.2929,37.4508,37.283,37.4113,68422.0
2025-04-30 11:10:00,37.92,38.0,37.9,37.98,76484.0,37.4212,37.5001,37.4014,37.4804,76484.0
2025-04-30 11:20:00,37.98,38.05,37.89,37.98,94414.0,37.4804,37.5495,37.3916,37.4804,94414.0
2025-04-30 11:30:00,37.98,38.02,37.93,37.96,66306.0,37.4804,37.5199,37.431,37.4607,66306.0
2025-04-30 11:40:00,37.95,38.01,37.92,37.98,114352.0,37.4508,37.51,37.4212,37.4804,114352.0
2025-04-30 11:50:00,37.98,38.05,37.93,37.99,99638.0,37.4804,37.5495,37.431,37.4903,99638.0
2025-04-30 12:00:00,37.99,38.1,37.99,38.06,59094.0,37.4903,37.5988,37.4903,37.5593,59094.0
2025-04-30 12:10:00,38.06,38.06,37.92,37.96,40059.0,37.5593,37.5593,37.4212,37.4607,40059.0
2025-04-30 12:20:00,37.96,37.96,37.84,37.85,50590.0,37.4607,37.4607,37.3422,37.3521,50590.0
2025-04-30 12:30:00,37.84,37.94,37.79,37.93,46981.0,37.3422,37.4409,37.2929,37.431,46981.0
2025-04-30 12:40:00,37.93,37.99,37.91,37.95,29156.0,37.431,37.4903,37.4113,37.4508,29156.0
2025-04-30 12:50:00,37.95,38.01,37.94,37.98,32978.0,37.4508,37.51,37.4409,37.4804,32978.0
2025-04-30 13:00:00,37.97,38.01,37.91,37.94,36266.0,37.4705,37.51,37.4113,37.4409,36266.0
2025-04-30 13:10:00,37.93,37.95,37.83,37.95,65253.0,37.431,37.4508,37.3324,37.4508,65253.0
2025-04-30 13:20:00,37.95,38.01,37.92,37.98,26794.0,37.4508,37.51,37.4212,37.4804,26794.0
2025-04-30 13:30:00,37.98,38.08,37.98,38.03,70746.0,37.4804,37.5791,37.4804,37.5297,70746.0
2025-04-30 13:40:00,38.04,38.09,38.01,38.04,50515.0,37.5396,37.5889,37.51,37.5396,50515.0
2025-04-30 13:50:00,38.05,38.09,38.02,38.05,56266.0,37.5495,37.5889,37.5199,37.5495,56266.0
2025-04-30 14:00:00,38.04,38.27,38.01,38.06,183190.0,37.5396,37.7666,37.51,37.5593,183190.0
2025-04-30 14:10:00,38.05,38.17,38.05,38.12,86419.0,37.5495,37.6679,37.5495,37.6185,86419.0
2025-04-30 14:20:00,38.13,38.14,37.97,38.01,110583.0,37.6284,37.6383,37.4705,37.51,110583.0
2025-04-30 14:30:00,38.02,38.07,37.88,37.89,96491.0,37.5199,37.5692,37.3817,37.3916,96491.0
2025-04-30 14:40:00,37.89,38.0,37.85,37.96,53297.0,37.3916,37.5001,37.3521,37.4607,53297.0
2025-04-30 14:50:00,37.95,37.97,37.85,37.87,51118.0,37.4508,37.4705,37.3521,37.3718,51118.0
2025-04-30 15:00:00,37.87,37.97,37.86,37.92,61856.0,37.3718,37.4705,37.362,37.4212,61856.0
2025-04-30 15:10:00,37.92,38.02,37.91,37.99,57551.0,37.4212,37.5199,37.4113,37.4903,57551.0
2025-04-30 15:20:00,37.98,38.03,37.93,37.97,73412.0,37.4804,37.5297,37.431,37.4705,73412.0
2025-04-30 15:30:00,37.96,37.99,37.88,37.94,89291.0,37.4607,37.4903,37.3817,37.4409,89291.0
2025-04-30 15:40:00,37.95,38.23,37.93,38.2,135316.0,37.4508,37.7271,37.431,37.6975,135316.0
2025-04-30 15:50:00,38.2,38.48,38.2,38.32,695431.0,37.6975,37.9738,37.6975,37.8159,695431.0
2025-05-01 09:30:00,38.31,38.63,38.16,38.53,167469.0,37.806,38.1218,37.658,38.0232,167469.0
2025-05-01 09:40:00,38.55,38.72,38.48,38.66,103931.0,38.0429,38.2107,37.9738,38.1514,103931.0
2025-05-01 09:50:00,38.66,38.84,38.57,38.59,119425.0,38.1514,38.3291,38.0626,38.0824,119425.0
2025-05-01 10:00:00,38.58,38.92,38.58,38.73,133679.0,38.0725,38.408,38.0725,38.2205,133679.0
2025-05-01 10:10:00,38.72,38.79,38.59,38.7,127686.0,38.2107,38.2797,38.0824,38.1909,127686.0
2025-05-01 10:20:00,38.7,38.79,38.66,38.71,176800.0,38.1909,38.2797,38.1514,38.2008,176800.0
2025-05-01 10:30:00,38.7,38.73,38.61,38.71,82729.0,38.1909,38.2205,38.1021,38.2008,82729.0
2025-05-01 10:40:00,38.71,38.77,38.62,38.75,181709.0,38.2008,38.26,38.112,38.2403,181709.0
2025-05-01 10:50:00,38.76,38.8,38.72,38.77,116840.0,38.2501,38.2896,38.2107,38.26,116840.0
2025-05-01 11:00:00,38.77,38.83,38.72,38.76,77736.0,38.26,38.3192,38.2107,38.2501,77736.0
2025-05-01 11:10:00,38.77,38.81,38.74,38.76,101166.0,38.26,38.2995,38.2304,38.2501,101166.0
2025-05-01 11:20:00,38.76,38.84,38.72,38.77,114140.0,38.2501,38.3291,38.2107,38.26,114140.0
2025-05-01 11:30:00,38.78,38.79,38.67,38.68,83393.0,38.2699,38.2797,38.1613,38.1712,83393.0
2025-05-01 11:40:00,38.68,38.71,38.6,38.65,42997.0,38.1712,38.2008,38.0922,38.1416,42997.0
2025-05-01 11:50:00,38.65,38.67,38.48,38.5,60740.0,38.1416,38.1613,37.9738,37.9935,60740.0
2025-05-01 12:00:00,38.51,38.55,38.44,38.54,44842.0,38.0034,38.0429,37.9343,38.033,44842.0
2025-05-01 12:10:00,38.54,38.54,38.41,38.45,55814.0,38.033,38.033,37.9047,37.9442,55814.0
2025-05-01 12:20:00,38.45,38.54,38.44,38.54,40325.0,37.9442,38.033,37.9343,38.033,40325.0
2025-05-01 12:30:00,38.53,38.6,38.51,38.55,34837.0,38.0232,38.0922,38.0034,38.0429,34837.0
2025-05-01 12:40:00,38.54,38.55,38.49,38.49,42187.0,38.033,38.0429,37.9837,37.9837,42187.0
2025-05-01 12:50:00,38.5,38.54,38.48,38.5,42740.0,37.9935,38.033,37.9738,37.9935,42740.0
2025-05-01 13:00:00,38.5,38.62,38.5,38.62,26427.0,37.9935,38.112,37.9935,38.112,26427.0
2025-05-01 13:10:00,38.62,38.66,38.59,38.64,102607.0,38.112,38.1514,38.0824,38.1317,102607.0
2025-05-01 13:20:00,38.64,38.66,38.57,38.61,59637.0,38.1317,38.1514,38.0626,38.1021,59637.0
2025-05-01 13:30:00,38.61,38.64,38.59,38.6,40458.0,38.1021,38.1317,38.0824,38.0922,40458.0
2025-05-01 13:40:00,38.61,38.61,38.54,38.59,48220.0,38.1021,38.1021,38.033,38.0824,48220.0
2025-05-01 13:50:00,38.59,38.62,38.52,38.53,62688.0,38.0824,38.112,38.0133,38.0232,62688.0
2025-05-01 14:00:00,38.53,38.62,38.53,38.61,39480.0,38.0232,38.112,38.0232,38.1021,39480.0
2025-05-01 14:10:00,38.6,38.63,38.57,38.62,52317.0,38.0922,38.1218,38.0626,38.112,52317.0
2025-05-01 14:20:00,38.63,38.63,38.55,38.59,55010.0,38.1218,38.1218,38.0429,38.0824,55010.0
2025-05-01 14:30:00,38.6,38.66,38.59,38.63,60631.0,38.0922,38.1514,38.0824,38.1218,60631.0
2025-05-01 14:40:00,38.63,38.67,38.59,38.63,41408.0,38.1218,38.1613,38.0824,38.1218,41408.0
2025-05-01 14:50:00,38.63,38.66,38.61,38.65,40912.0,38.1218,38.1514,38.1021,38.1416,40912.0
2025-05-01 15:00:00,38.66,38.72,38.63,38.64,61724.0,38.1514,38.2107,38.1218,38.1317,61724.0
2025-05-01 15:10:00,38.64,38.69,38.6,38.68,62898.0,38.1317,38.181,38.0922,38.1712,62898.0
2025-05-01 15:20:00,38.68,38.82,38.67,38.81,169041.0,38.1712,38.3093,38.1613,38.2995,169041.0
2025-05-01 15:30:00,38.82,38.87,38.79,38.83,89392.0,38.3093,38.3587,38.2797,38.3192,89392.0
2025-05-01 15:40:00,38.83,38.91,38.8,38.91,122767.0,38.3192,38.3982,38.2896,38.3982,122767.0
2025-05-01 15:50:00,38.91,38.91,38.51,38.57,481856.0,38.3982,38.3982,38.0034,38.0626,481856.0
2025-05-02 09:30:00,39.39,39.59,39.18,39.4,309869.0,38.8718,39.0692,38.6646,38.8817,309869.0
2025-05-02 09:40:00,39.41,39.43,39.07,39.08,144707.0,38.8916,38.9113,38.5561,38.5659,144707.0
2025-05-02 09:50:00,39.07,39.14,38.87,38.97,145557.0,38.5561,38.6251,38.3587,38.4574,145557.0
2025-05-02 10:00:00,38.96,39.13,38.91,39.12,104815.0,38.4475,38.6153,38.3982,38.6054,104815.0
2025-05-02 10:10:00,39.13,39.23,39.07,39.18,151283.0,38.6153,38.7139,38.5561,38.6646,151283.0
2025-05-02 10:20:00,39.16,39.26,39.11,39.26,76119.0,38.6449,38.7436,38.5955,38.7436,76119.0
2025-05-02 10:30:00,39.27,39.3,39.17,39.25,126931.0,38.7534,38.783,38.6547,38.7337,126931.0
2025-05-02 10:40:00,39.23,39.24,39.13,39.17,76926.0,38.7139,38.7238,38.6153,38.6547,76926.0
2025-05-02 10:50:00,39.18,39.32,39.11,39.28,238583.0,38.6646,38.8028,38.5955,38.7633,238583.0
2025-05-02 11:00:00,39.29,39.36,39.28,39.32,67797.0,38.7732,38.8422,38.7633,38.8028,67797.0
2025-05-02 11:10:00,39.32,39.38,39.29,39.32,68880.0,38.8028,38.862,38.7732,38.8028,68880.0
2025-05-02 11:20:00,39.32,39.32,39.2,39.22,76335.0,38.8028,38.8028,38.6843,38.7041,76335.0
2025-05-02 11:30:00,39.21,39.32,39.18,39.31,77042.0,38.6942,38.8028,38.6646,38.7929,77042.0
2025-05-02 11:40:00,39.31,39.37,39.3,39.36,74929.0,38.7929,38.8521,38.783,38.8422,74929.0
2025-05-02 11:50:00,39.35,39.4,39.31,39.33,69278.0,38.8324,38.8817,38.7929,38.8126,69278.0
2025-05-02 12:00:00,39.33,39.53,39.31,39.46,184069.0,38.8126,39.01,38.7929,38.9409,184069.0
2025-05-02 12:10:00,39.46,39.53,39.44,39.47,89065.0,38.9409,39.01,38.9212,38.9508,89065.0
2025-05-02 12:20:00,39.47,39.47,39.38,39.39,103106.0,38.9508,38.9508,38.862,38.8718,103106.0
2025-05-02 12:30:00,39.4,39.45,39.38,39.41,102290.0,38.8817,38.9311,38.862,38.8916,102290.0
2025-05-02 12:40:00,39.41,39.44,39.33,39.34,314064.0,38.8916,38.9212,38.8126,38.8225,314064.0
2025-05-02 12:50:00,39.34,39.39,39.28,39.35,125615.0,38.8225,38.8718,38.7633,38.8324,125615.0
2025-05-02 13:00:00,39.35,39.39,39.31,39.34,102105.0,38.8324,38.8718,38.7929,38.8225,102105.0
2025-05-02 13:10:00,39.34,39.35,39.27,39.3,87574.0,38.8225,38.8324,38.7534,38.783,87574.0
2025-05-02 13:20:00,39.3,39.37,39.27,39.34,72667.0,38.783,38.8521,38.7534,38.8225,72667.0
2025-05-02 13:30:00,39.34,39.37,39.31,39.36,68917.0,38.8225,38.8521,38.7929,38.8422,68917.0
2025-05-02 13:40:00,39.36,39.42,39.31,39.38,131121.0,38.8422,38.9014,38.7929,38.862,131121.0
2025-05-02 13:50:00,39.38,39.41,39.36,39.36,59609.0,38.862,38.8916,38.8422,38.8422,59609.0
2025-05-02 14:00:00,39.36,39.41,39.36,39.39,69754.0,38.8422,38.8916,38.8422,38.8718,69754.0
2025-05-02 14:10:00,39.38,39.41,39.35,39.39,71556.0,38.862,38.8916,38.8324,38.8718,71556.0
2025-05-02 14:20:00,39.39,39.42,39.35,39.41,67073.0,38.8718,38.9014,38.8324,38.8916,67073.0
2025-05-02 14:30:00,39.41,39.49,39.4,39.46,147664.0,38.8916,38.9705,38.8817,38.9409,147664.0
2025-05-02 14:40:00,39.47,39.49,39.36,39.36,81935.0,38.9508,38.9705,38.8422,38.8422,81935.0
2025-05-02 14:50:00,39.36,39.44,39.34,39.41,83094.0,38.8422,38.9212,38.8225,38.8916,83094.0
2025-05-02 15:00:00,39.41,39.45,39.36,39.45,89408.0,38.8916,38.9311,38.8422,38.9311,89408.0
2025-05-02 15:10:00,39.45,39.48,39.4,39.46,126689.0,38.9311,38.9607,38.8817,38.9409,126689.0
2025-05-02 15:20:00,39.47,39.55,39.46,39.52,112069.0,38.9508,39.0297,38.9409,39.0001,112069.0
2025-05-02 15:30:00,39.52,39.52,39.38,39.43,232429.0,39.0001,39.0001,38.862,38.9113,232429.0
2025-05-02 15:40:00,39.43,39.45,39.36,39.38,224860.0,38.9113,38.9311,38.8422,38.862,224860.0
2025-05-02 15:50:00,39.38,39.53,39.36,39.45,565598.0,38.862,39.01,38.8422,38.9311,565598.0
2025-05-05 09:30:00,39.07,39.46,39.02,39.39,213267.0,38.5561,38.9409,38.5067,38.8718,213267.0
2025-05-05 09:40:00,39.38,39.47,39.32,39.45,113427.0,38.862,38.9508,38.8028,38.9311,113427.0
2025-05-05 09:50:00,39.45,39.54,39.31,39.5,111914.0,38.9311,39.0199,38.7929,38.9804,111914.0
2025-05-05 10:00:00,39.5,39.63,39.43,39.53,106945.0,38.9804,39.1087,38.9113,39.01,106945.0
2025-05-05 10:10:00,39.53,39.6,39.48,39.58,64459.0,39.01,39.0791,38.9607,39.0593,64459.0
2025-05-05 10:20:00,39.58,39.72,39.57,39.72,99514.0,39.0593,39.1975,39.0495,39.1975,99514.0
2025-05-05 10:30:00,39.73,39.84,39.67,39.83,146258.0,39.2074,39.3159,39.1482,39.3061,146258.0
2025-05-05 10:40:00,39.82,39.85,39.73,39.73,142367.0,39.2962,39.3258,39.2074,39.2074,142367.0
2025-05-05 10:50:00,39.73,39.77,39.67,39.77,78414.0,39.2074,39.2468,39.1482,39.2468,78414.0
2025-05-05 11:00:00,39.76,39.81,39.73,39.73,114078.0,39.237,39.2863,39.2074,39.2074,114078.0
2025-05-05 11:10:00,39.74,39.75,39.7,39.71,83243.0,39.2172,39.2271,39.1778,39.1876,83243.0
2025-05-05 11:20:00,39.72,39.8,39.71,39.76,61157.0,39.1975,39.2764,39.1876,39.237,61157.0
2025-05-05 11:30:00,39.75,39.77,39.67,39.69,62419.0,39.2271,39.2468,39.1482,39.1679,62419.0
2025-05-05 11:40:00,39.68,39.79,39.67,39.78,78317.0,39.158,39.2666,39.1482,39.2567,78317.0
2025-05-05 11:50:00,39.78,39.85,39.78,39.8,62072.0,39.2567,39.3258,39.2567,39.2764,62072.0
2025-05-05 12:00:00,39.8,39.87,39.8,39.82,101214.0,39.2764,39.3455,39.2764,39.2962,101214.0
2025-05-05 12:10:00,39.83,39.86,39.79,39.82,42377.0,39.3061,39.3357,39.2666,39.2962,42377.0
2025-05-05 12:20:00,39.81,39.83,39.78,39.81,62123.0,39.2863,39.3061,39.2567,39.2863,62123.0
2025-05-05 12:30:00,39.8,39.85,39.78,39.8,54765.0,39.2764,39.3258,39.2567,39.2764,54765.0
2025-05-05 12:40:00,39.8,39.84,39.74,39.76,62303.0,39.2764,39.3159,39.2172,39.237,62303.0
2025-05-05 12:50:00,39.76,39.79,39.74,39.78,36430.0,39.237,39.2666,39.2172,39.2567,36430.0
2025-05-05 13:00:00,39.77,39.77,39.68,39.7,49463.0,39.2468,39.2468,39.158,39.1778,49463.0
2025-05-05 13:10:00,39.7,39.73,39.62,39.65,72501.0,39.1778,39.2074,39.0988,39.1284,72501.0
2025-05-05 13:20:00,39.65,39.66,39.61,39.62,58130.0,39.1284,39.1383,39.0889,39.0988,58130.0
2025-05-05 13:30:00,39.62,39.7,39.61,39.7,49633.0,39.0988,39.1778,39.0889,39.1778,49633.0
2025-05-05 13:40:00,39.69,39.72,39.67,39.72,57563.0,39.1679,39.1975,39.1482,39.1975,57563.0
2025-05-05 13:50:00,39.72,39.74,39.67,39.68,57805.0,39.1975,39.2172,39.1482,39.158,57805.0
2025-05-05 14:00:00,39.67,39.73,39.66,39.71,53626.0,39.1482,39.2074,39.1383,39.1876,53626.0
2025-05-05 14:10:00,39.71,39.77,39.7,39.75,81232.0,39.1876,39.2468,39.1778,39.2271,81232.0
2025-05-05 14:20:00,39.74,39.76,39.67,39.68,65170.0,39.2172,39.237,39.1482,39.158,65170.0
2025-05-05 14:30:00,39.68,39.69,39.65,39.69,72709.0,39.158,39.1679,39.1284,39.1679,72709.0
2025-05-05 14:40:00,39.68,39.7,39.61,39.64,68562.0,39.158,39.1778,39.0889,39.1186,68562.0
2025-05-05 14:50:00,39.63,39.66,39.58,39.6,69380.0,39.1087,39.1383,39.0593,39.0791,69380.0
2025-05-05 15:00:00,39.59,39.6,39.55,39.58,62526.0,39.0692,39.0791,39.0297,39.0593,62526.0
2025-05-05 15:10:00,39.58,39.58,39.51,39.51,62201.0,39.0593,39.0593,38.9903,38.9903,62201.0
2025-05-05 15:20:00,39.51,39.52,39.43,39.45,101258.0,38.9903,39.0001,38.9113,38.9311,101258.0
2025-05-05 15:30:00,39.46,39.5,39.44,39.47,85025.0,38.9409,38.9804,38.9212,38.9508,85025.0
2025-05-05 15:40:00,39.46,39.48,39.39,39.43,284977.0,38.9409,38.9607,38.8718,38.9113,284977.0
2025-05-05 15:50:00,39.42,39.44,39.33,39.35,699345.0,38.9014,38.9212,38.8126,38.8324,699345.0
2025-05-06 09:30:00,38.93,39.06,38.76,39.06,154736.0,38.4179,38.5462,38.2501,38.5462,154736.0
2025-05-06 09:40:00,39.05,39.06,38.87,38.88,101190.0,38.5363,38.5462,38.3587,38.3686,101190.0
2025-05-06 09:50:00,38.88,38.99,38.76,38.98,53404.0,38.3686,38.4771,38.2501,38.4672,53404.0
2025-05-06 10:00:00,38.99,39.01,38.87,38.98,93357.0,38.4771,38.4968,38.3587,38.4672,93357.0
2025-05-06 10:10:00,38.97,39.06,38.94,39.05,90667.0,38.4574,38.5462,38.4278,38.5363,90667.0
2025-05-06 10:20:00,39.05,39.13,39.02,39.13,74638.0,38.5363,38.6153,38.5067,38.6153,74638.0
2025-05-06 10:30:00,39.12,39.21,39.11,39.16,83850.0,38.6054,38.6942,38.5955,38.6449,83850.0
2025-05-06 10:40:00,39.15,39.24,39.13,39.23,59912.0,38.635,38.7238,38.6153,38.7139,59912.0
2025-05-06 10:50:00,39.23,39.24,39.15,39.21,90764.0,38.7139,38.7238,38.635,38.6942,90764.0
2025-05-06 11:00:00,39.2,39.27,39.15,39.16,90976.0,38.6843,38.7534,38.635,38.6449,90976.0
2025-05-06 11:10:00,39.16,39.21,39.08,39.21,201983.0,38.6449,38.6942,38.5659,38.6942,201983.0
2025-05-06 11:20:00,39.21,39.29,39.21,39.27,52494.0,38.6942,38.7732,38.6942,38.7534,52494.0
2025-05-06 11:30:00,39.27,39.29,39.22,39.25,51835.0,38.7534,38.7732,38.7041,38.7337,51835.0
2025-05-06 11:40:00,39.26,39.26,39.13,39.18,58196.0,38.7436,38.7436,38.6153,38.6646,58196.0
2025-05-06 11:50:00,39.19,39.19,39.1,39.11,84903.0,38.6745,38.6745,38.5857,38.5955,84903.0
2025-05-06 12:00:00,39.11,39.19,39.1,39.16,60478.0,38.5955,38.6745,38.5857,38.6449,60478.0
2025-05-06 12:10:00,39.16,39.36,39.16,39.34,159855.0,38.6449,38.8422,38.6449,38.8225,159855.0
2025-05-06 12:20:00,39.34,39.35,39.24,39.29,309966.0,38.8225,38.8324,38.7238,38.7732,309966.0
2025-05-06 12:30:00,39.29,39.34,39.27,39.27,118000.0,38.7732,38.8225,38.7534,38.7534,118000.0
2025-05-06 12:40:00,39.27,39.29,39.14,39.18,109377.0,38.7534,38.7732,38.6251,38.6646,109377.0
2025-05-06 12:50:00,39.17,39.19,39.13,39.15,60416.0,38.6547,38.6745,38.6153,38.635,60416.0
2025-05-06 13:00:00,39.15,39.23,39.14,39.21,83774.0,38.635,38.7139,38.6251,38.6942,83774.0
2025-05-06 13:10:00,39.21,39.25,39.18,39.24,45423.0,38.6942,38.7337,38.6646,38.7238,45423.0
2025-05-06 13:20:00,39.23,39.29,39.2,39.25,241635.0,38.7139,38.7732,38.6843,38.7337,241635.0
2025-05-06 13:30:00,39.25,39.28,39.19,39.2,61112.0,38.7337,38.7633,38.6745,38.6843,61112.0
2025-05-06 13:40:00,39.19,39.2,39.14,39.16,79390.0,38.6745,38.6843,38.6251,38.6449,79390.0
2025-05-06 13:50:00,39.16,39.21,39.14,39.2,194092.0,38.6449,38.6942,38.6251,38.6843,194092.0
2025-05-06 14:00:00,39.2,39.39,39.19,39.39,340096.0,38.6843,38.8718,38.6745,38.8718,340096.0
2025-05-06 14:10:00,39.39,39.39,39.32,39.38,138796.0,38.8718,38.8718,38.8028,38.862,138796.0
2025-05-06 14:20:00,39.38,39.42,39.36,39.4,119962.0,38.862,38.9014,38.8422,38.8817,119962.0
2025-05-06 14:30:00,39.4,39.42,39.35,39.37,71308.0,38.8817,38.9014,38.8324,38.8521,71308.0
2025-05-06 14:40:00,39.37,39.46,39.36,39.44,85451.0,38.8521,38.9409,38.8422,38.9212,85451.0
2025-05-06 14:50:00,39.44,39.44,39.39,39.41,87359.0,38.9212,38.9212,38.8718,38.8916,87359.0
2025-05-06 15:00:00,39.41,39.42,39.33,39.34,94599.0,38.8916,38.9014,38.8126,38.8225,94599.0
2025-05-06 15:10:00,39.34,39.35,39.23,39.23,97051.0,38.8225,38.8324,38.7139,38.7139,97051.0
2025-05-06 15:20:00,39.23,39.3,39.2,39.29,104658.0,38.7139,38.783,38.6843,38.7732,104658.0
2025-05-06 15:30:00,39.29,39.32,39.25,39.27,139238.0,38.7732,38.8028,38.7337,38.7534,139238.0
2025-05-06 15:40:00,39.27,39.28,39.2,39.25,177265.0,38.7534,38.7633,38.6843,38.7337,177265.0
2025-05-06 15:50:00,39.25,39.27,38.93,38.95,676254.0,38.7337,38.7534,38.4179,38.4376,676254.0
2025-05-07 09:30:00,39.26,39.39,39.15,39.32,124290.0,38.7436,38.8718,38.635,38.8028,124290.0
2025-05-07 09:40:00,39.33,39.48,39.26,39.28,106863.0,38.8126,38.9607,38.7436,38.7633,106863.0
2025-05-07 09:50:00,39.28,39.37,39.23,39.33,92889.0,38.7633,38.8521,38.7139,38.8126,92889.0
2025-05-07 10:00:00,39.33,39.35,39.2,39.25,66742.0,38.8126,38.8324,38.6843,38.7337,66742.0
2025-05-07 10:10:00,39.25,39.27,39.04,39.1,106730.0,38.7337,38.7534,38.5264,38.5857,106730.0
2025-05-07 10:20:00,39.09,39.18,39.04,39.17,119905.0,38.5758,38.6646,38.5264,38.6547,119905.0
2025-05-07 10:30:00,39.17,39.17,39.11,39.13,109736.0,38.6547,38.6547,38.5955,38.6153,109736.0
2025-05-07 10:40:00,39.13,39.13,39.07,39.1,103147.0,38.6153,38.6153,38.5561,38.5857,103147.0
2025-05-07 10:50:00,39.1,39.1,39.04,39.08,95694.0,38.5857,38.5857,38.5264,38.5659,95694.0
2025-05-07 11:00:00,39.09,39.1,39.02,39.08,87177.0,38.5758,38.5857,38.5067,38.5659,87177.0
2025-05-07 11:10:00,39.09,39.09,39.01,39.04,52403.0,38.5758,38.5758,38.4968,38.5264,52403.0
2025-05-07 11:20:00,39.04,39.11,39.0,39.09,83750.0,38.5264,38.5955,38.487,38.5758,83750.0
2025-05-07 11:30:00,39.08,39.14,39.07,39.13,104733.0,38.5659,38.6251,38.5561,38.6153,104733.0
2025-05-07 11:40:00,39.13,39.17,39.05,39.09,84975.0,38.6153,38.6547,38.5363,38.5758,84975.0
2025-05-07 11:50:00,39.07,39.11,39.04,39.1,105410.0,38.5561,38.5955,38.5264,38.5857,105410.0
2025-05-07 12:00:00,39.09,39.15,39.09,39.09,129384.0,38.5758,38.635,38.5758,38.5758,129384.0
2025-05-07 12:10:00,39.09,39.13,39.08,39.12,67196.0,38.5758,38.6153,38.5659,38.6054,67196.0
2025-05-07 12:20:00,39.12,39.12,38.92,38.94,63180.0,38.6054,38.6054,38.408,38.4278,63180.0
2025-05-07 12:30:00,38.94,39.0,38.93,38.99,49741.0,38.4278,38.487,38.4179,38.4771,49741.0
2025-05-07 12:40:00,39.0,39.03,38.99,39.01,72477.0,38.487,38.5166,38.4771,38.4968,72477.0
2025-05-07 12:50:00,39.01,39.09,39.01,39.07,72216.0,38.4968,38.5758,38.4968,38.5561,72216.0
2025-05-07 13:00:00,39.06,39.07,39.0,39.02,64228.0,38.5462,38.5561,38.487,38.5067,64228.0
2025-05-07 13:10:00,39.02,39.05,39.0,39.04,47065.0,38.5067,38.5363,38.487,38.5264,47065.0
2025-05-07 13:20:00,39.03,39.05,38.99,38.99,60599.0,38.5166,38.5363,38.4771,38.4771,60599.0
2025-05-07 13:30:00,38.99,39.0,38.91,38.94,66237.0,38.4771,38.487,38.3982,38.4278,66237.0
2025-05-07 13:40:00,38.94,38.98,38.91,38.97,63077.0,38.4278,38.4672,38.3982,38.4574,63077.0
2025-05-07 13:50:00,38.98,38.99,38.82,38.84,175522.0,38.4672,38.4771,38.3093,38.3291,175522.0
2025-05-07 14:00:00,38.85,38.93,38.57,38.62,218921.0,38.3389,38.4179,38.0626,38.112,218921.0
2025-05-07 14:10:00,38.62,38.69,38.58,38.69,172294.0,38.112,38.181,38.0725,38.181,172294.0
2025-05-07 14:20:00,38.69,38.79,38.66,38.75,114228.0,38.181,38.2797,38.1514,38.2403,114228.0
2025-05-07 14:30:00,38.76,38.92,38.71,38.91,210060.0,38.2501,38.408,38.2008,38.3982,210060.0
2025-05-07 14:40:00,38.91,38.94,38.72,38.78,147657.0,38.3982,38.4278,38.2107,38.2699,147657.0
2025-05-07 14:50:00,38.8,39.03,38.74,38.98,204304.0,38.2896,38.5166,38.2304,38.4672,204304.0
2025-05-07 15:00:00,38.98,39.0,38.86,38.89,281507.0,38.4672,38.487,38.3488,38.3784,281507.0
2025-05-07 15:10:00,38.89,38.89,38.8,38.88,183942.0,38.3784,38.3784,38.2896,38.3686,183942.0
2025-05-07 15:20:00,38.88,38.89,38.65,38.66,147067.0,38.3686,38.3784,38.1416,38.1514,147067.0
2025-05-07 15:30:00,38.66,38.71,38.62,38.71,204760.0,38.1514,38.2008,38.112,38.2008,204760.0
2025-05-07 15:40:00,38.72,38.92,38.64,38.69,1065102.0,38.2107,38.408,38.1317,38.181,1065102.0
2025-05-07 15:50:00,38.68,38.72,38.55,38.67,1348651.0,38.1712,38.2107,38.0429,38.1613,1348651.0
2025-05-08 09:30:00,39.27,39.28,38.92,39.08,174359.0,38.7534,38.7633,38.408,38.5659,174359.0
2025-05-08 09:40:00,39.08,39.24,39.07,39.21,114153.0,38.5659,38.7238,38.5561,38.6942,114153.0
2025-05-08 09:50:00,39.21,39.35,39.16,39.32,148039.0,38.6942,38.8324,38.6449,38.8028,148039.0
2025-05-08 10:00:00,39.32,39.41,39.24,39.26,120174.0,38.8028,38.8916,38.7238,38.7436,120174.0
2025-05-08 10:10:00,39.26,39.26,39.06,39.1,110744.0,38.7436,38.7436,38.5462,38.5857,110744.0
2025-05-08 10:20:00,39.1,39.25,39.09,39.23,107014.0,38.5857,38.7337,38.5758,38.7139,107014.0
2025-05-08 10:30:00,39.23,39.41,39.18,39.25,327583.0,38.7139,38.8916,38.6646,38.7337,327583.0
2025-05-08 10:40:00,39.25,39.29,39.13,39.17,111147.0,38.7337,38.7732,38.6153,38.6547,111147.0
2025-05-08 10:50:00,39.16,39.21,39.02,39.1,220561.0,38.6449,38.6942,38.5067,38.5857,220561.0
2025-05-08 11:00:00,39.08,39.28,39.05,39.27,100660.0,38.5659,38.7633,38.5363,38.7534,100660.0
2025-05-08 11:10:00,39.27,39.31,39.24,39.29,73410.0,38.7534,38.7929,38.7238,38.7732,73410.0
2025-05-08 11:20:00,39.3,39.55,39.29,39.48,157737.0,38.783,39.0297,38.7732,38.9607,157737.0
2025-05-08 11:30:00,39.47,39.58,39.41,39.57,116263.0,38.9508,39.0593,38.8916,39.0495,116263.0
2025-05-08 11:40:00,39.58,39.79,39.58,39.74,67071.0,39.0593,39.2666,39.0593,39.2172,67071.0
2025-05-08 11:50:00,39.76,39.76,39.59,39.6,78524.0,39.237,39.237,39.0692,39.0791,78524.0
2025-05-08 12:00:00,39.6,39.63,39.52,39.58,146784.0,39.0791,39.1087,39.0001,39.0593,146784.0
2025-05-08 12:10:00,39.58,39.73,39.56,39.72,128889.0,39.0593,39.2074,39.0396,39.1975,128889.0
2025-05-08 12:20:00,39.72,39.73,39.57,39.59,101777.0,39.1975,39.2074,39.0495,39.0692,101777.0
2025-05-08 12:30:00,39.59,39.68,39.57,39.68,70456.0,39.0692,39.158,39.0495,39.158,70456.0
2025-05-08 12:40:00,39.68,39.73,39.65,39.73,60917.0,39.158,39.2074,39.1284,39.2074,60917.0
2025-05-08 12:50:00,39.73,39.77,39.67,39.69,90938.0,39.2074,39.2468,39.1482,39.1679,90938.0
2025-05-08 13:00:00,39.7,39.71,39.64,39.68,61234.0,39.1778,39.1876,39.1186,39.158,61234.0
2025-05-08 13:10:00,39.67,39.72,39.63,39.71,60540.0,39.1482,39.1975,39.1087,39.1876,60540.0
2025-05-08 13:20:00,39.71,39.78,39.67,39.72,90215.0,39.1876,39.2567,39.1482,39.1975,90215.0
2025-05-08 13:30:00,39.72,39.78,39.66,39.7,82800.0,39.1975,39.2567,39.1383,39.1778,82800.0
2025-05-08 13:40:00,39.7,39.73,39.66,39.7,76812.0,39.1778,39.2074,39.1383,39.1778,76812.0
2025-05-08 13:50:00,39.69,39.71,39.63,39.64,78379.0,39.1679,39.1876,39.1087,39.1186,78379.0
2025-05-08 14:00:00,39.63,39.69,39.6,39.64,98707.0,39.1087,39.1679,39.0791,39.1186,98707.0
2025-05-08 14:10:00,39.64,39.74,39.62,39.73,97940.0,39.1186,39.2172,39.0988,39.2074,97940.0
2025-05-08 14:20:00,39.74,39.75,39.66,39.68,86697.0,39.2172,39.2271,39.1383,39.158,86697.0
2025-05-08 14:30:00,39.68,39.73,39.66,39.69,71314.0,39.158,39.2074,39.1383,39.1679,71314.0
2025-05-08 14:40:00,39.69,39.71,39.65,39.66,66677.0,39.1679,39.1876,39.1284,39.1383,66677.0
2025-05-08 14:50:00,39.67,39.67,39.58,39.58,74695.0,39.1482,39.1482,39.0593,39.0593,74695.0
2025-05-08 15:00:00,39.58,39.59,39.53,39.55,64687.0,39.0593,39.0692,39.01,39.0297,64687.0
2025-05-08 15:10:00,39.55,39.59,39.53,39.57,95426.0,39.0297,39.0692,39.01,39.0495,95426.0
2025-05-08 15:20:00,39.57,39.71,39.56,39.69,145021.0,39.0495,39.1876,39.0396,39.1679,145021.0
2025-05-08 15:30:00,39.69,39.72,39.66,39.68,163028.0,39.1679,39.1975,39.1383,39.158,163028.0
2025-05-08 15:40:00,39.68,39.7,39.63,39.67,164114.0,39.158,39.1778,39.1087,39.1482,164114.0
2025-05-08 15:50:00,39.66,39.67,39.53,39.57,492291.0,39.1383,39.1482,39.01,39.0495,492291.0
2025-05-09 09:30:00,39.27,39.32,39.08,39.16,170340.0,39.27,39.32,39.08,39.16,170340.0
2025-05-09 09:40:00,39.15,39.23,39.05,39.17,107724.0,39.15,39.23,39.05,39.17,107724.0
2025-05-09 09:50:00,39.17,39.27,39.14,39.21,100612.0,39.17,39.27,39.14,39.21,100612.0
2025-05-09 10:00:00,39.21,39.25,39.16,39.23,104476.0,39.21,39.25,39.16,39.23,104476.0
2025-05-09 10:10:00,39.23,39.24,39.11,39.13,53217.0,39.23,39.24,39.11,39.13,53217.0
2025-05-09 10:20:00,39.13,39.15,38.97,39.06,63431.0,39.13,39.15,38.97,39.06,63431.0
2025-05-09 10:30:00,39.05,39.13,38.98,39.04,151277.0,39.05,39.13,38.98,39.04,151277.0
2025-05-09 10:40:00,39.04,39.17,39.01,39.16,122873.0,39.04,39.17,39.01,39.16,122873.0
2025-05-09 10:50:00,39.16,39.2,39.09,39.1,114411.0,39.16,39.2,39.09,39.1,114411.0
2025-05-09 11:00:00,39.1,39.13,39.08,39.13,93748.0,39.1,39.13,39.08,39.13,93748.0
2025-05-09 11:10:00,39.12,39.12,38.99,39.1,92163.0,39.12,39.12,38.99,39.1,92163.0
2025-05-09 11:20:00,39.09,39.18,39.07,39.11,133991.0,39.09,39.18,39.07,39.11,133991.0
2025-05-09 11:30:00,39.11,39.11,39.02,39.09,89852.0,39.11,39.11,39.02,39.09,89852.0
2025-05-09 11:40:00,39.09,39.13,39.06,39.11,224661.0,39.09,39.13,39.06,39.11,224661.0
2025-05-09 11:50:00,39.12,39.18,39.11,39.15,70483.0,39.12,39.18,39.11,39.15,70483.0
2025-05-09 12:00:00,39.15,39.16,39.09,39.09,182715.0,39.15,39.16,39.09,39.09,182715.0
2025-05-09 12:10:00,39.09,39.21,39.07,39.16,285732.0,39.09,39.21,39.07,39.16,285732.0
2025-05-09 12:20:00,39.15,39.16,39.04,39.05,264942.0,39.15,39.16,39.04,39.05,264942.0
2025-05-09 12:30:00,39.05,39.1,39.01,39.04,75850.0,39.05,39.1,39.01,39.04,75850.0
2025-05-09 12:40:00,39.05,39.09,38.97,38.98,84904.0,39.05,39.09,38.97,38.98,84904.0
2025-05-09 12:50:00,38.98,39.06,38.98,39.01,48996.0,38.98,39.06,38.98,39.01,48996.0
2025-05-09 13:00:00,39.01,39.04,38.98,39.02,129737.0,39.01,39.04,38.98,39.02,129737.0
2025-05-09 13:10:00,39.02,39.05,38.98,39.02,54750.0,39.02,39.05,38.98,39.02,54750.0
2025-05-09 13:20:00,39.02,39.06,38.92,39.05,119743.0,39.02,39.06,38.92,39.05,119743.0
2025-05-09 13:30:00,39.05,39.12,39.02,39.1,84055.0,39.05,39.12,39.02,39.1,84055.0
2025-05-09 13:40:00,39.11,39.14,39.08,39.12,31486.0,39.11,39.14,39.08,39.12,31486.0
2025-05-09 13:50:00,39.12,39.12,39.06,39.09,28874.0,39.12,39.12,39.06,39.09,28874.0
2025-05-09 14:00:00,39.09,39.11,39.03,39.05,28027.0,39.09,39.11,39.03,39.05,28027.0
2025-05-09 14:10:00,39.04,39.06,38.97,38.98,62896.0,39.04,39.06,38.97,38.98,62896.0
2025-05-09 14:20:00,38.98,39.03,38.97,38.99,37698.0,38.98,39.03,38.97,38.99,37698.0
2025-05-09 14:30:00,38.99,39.02,38.96,38.98,53194.0,38.99,39.02,38.96,38.98,53194.0
2025-05-09 14:40:00,38.98,39.02,38.98,38.99,69526.0,38.98,39.02,38.98,38.99,69526.0
2025-05-09 14:50:00,38.98,39.03,38.97,38.98,72086.0,38.98,39.03,38.97,38.98,72086.0
2025-05-09 15:00:00,38.98,39.08,38.98,39.06,127150.0,38.98,39.08,38.98,39.06,127150.0
2025-05-09 15:10:00,39.05,39.08,39.02,39.05,67152.0,39.05,39.08,39.02,39.05,67152.0
2025-05-09 15:20:00,39.04,39.05,38.97,38.97,62921.0,39.04,39.05,38.97,38.97,62921.0
2025-05-09 15:30:00,38.98,38.99,38.93,38.94,115789.0,38.98,38.99,38.93,38.94,115789.0
2025-05-09 15:40:00,38.94,38.94,38.85,38.9,124199.0,38.94,38.94,38.85,38.9,124199.0
2025-05-09 15:50:00,38.9,39.04,38.85,38.99,597161.0,38.9,39.04,38.85,38.99,597161.0
2025-05-12 09:30:00,40.77,41.17,40.27,41.02,712791.0,40.77,41.17,40.27,41.02,712791.0
2025-05-12 09:40:00,41.01,41.21,40.92,40.99,407395.0,41.01,41.21,40.92,40.99,407395.0
2025-05-12 09:50:00,41.0,41.1,40.9,40.95,304639.0,41.0,41.1,40.9,40.95,304639.0
2025-05-12 10:00:00,40.95,41.11,40.93,41.0,310787.0,40.95,41.11,40.93,41.0,310787.0
2025-05-12 10:10:00,41.0,41.06,40.95,41.01,263884.0,41.0,41.06,40.95,41.01,263884.0
2025-05-12 10:20:00,41.01,41.13,40.94,41.01,254426.0,41.01,41.13,40.94,41.01,254426.0
2025-05-12 10:30:00,41.02,41.09,40.86,41.09,280305.0,41.02,41.09,40.86,41.09,280305.0
2025-05-12 10:40:00,41.09,41.2,41.05,41.17,146435.0,41.09,41.2,41.05,41.17,146435.0
2025-05-12 10:50:00,41.18,41.23,41.02,41.03,185263.0,41.18,41.23,41.02,41.03,185263.0
2025-05-12 11:00:00,41.04,41.09,40.99,41.05,102354.0,41.04,41.09,40.99,41.05,102354.0
2025-05-12 11:10:00,41.05,41.14,41.0,41.08,176841.0,41.05,41.14,41.0,41.08,176841.0
2025-05-12 11:20:00,41.09,41.09,40.92,41.01,270411.0,41.09,41.09,40.92,41.01,270411.0
2025-05-12 11:30:00,41.0,41.12,40.99,41.05,119861.0,41.0,41.12,40.99,41.05,119861.0
2025-05-12 11:40:00,41.05,41.08,40.99,41.02,49135.0,41.05,41.08,40.99,41.02,49135.0
2025-05-12 11:50:00,41.02,41.02,40.94,40.94,83775.0,41.02,41.02,40.94,40.94,83775.0
2025-05-12 12:00:00,40.95,41.03,40.94,40.98,93129.0,40.95,41.03,40.94,40.98,93129.0
2025-05-12 12:10:00,40.98,41.0,40.91,40.94,121223.0,40.98,41.0,40.91,40.94,121223.0
2025-05-12 12:20:00,40.94,41.06,40.93,41.0,98544.0,40.94,41.06,40.93,41.0,98544.0
2025-05-12 12:30:00,40.99,41.08,40.99,41.07,61276.0,40.99,41.08,40.99,41.07,61276.0
2025-05-12 12:40:00,41.08,41.14,41.06,41.12,68544.0,41.08,41.14,41.06,41.12,68544.0
2025-05-12 12:50:00,41.12,41.27,41.12,41.26,114406.0,41.12,41.27,41.12,41.26,114406.0
2025-05-12 13:00:00,41.25,41.46,41.25,41.46,277171.0,41.25,41.46,41.25,41.46,277171.0
2025-05-12 13:10:00,41.44,41.44,41.34,41.36,133852.0,41.44,41.44,41.34,41.36,133852.0
2025-05-12 13:20:00,41.36,41.38,41.31,41.34,98069.0,41.36,41.38,41.31,41.34,98069.0
2025-05-12 13:30:00,41.34,41.39,41.24,41.29,87850.0,41.34,41.39,41.24,41.29,87850.0
2025-05-12 13:40:00,41.29,41.3,41.24,41.28,100654.0,41.29,41.3,41.24,41.28,100654.0
2025-05-12 13:50:00,41.28,41.35,41.28,41.33,92225.0,41.28,41.35,41.28,41.33,92225.0
2025-05-12 14:00:00,41.32,41.36,41.24,41.26,79067.0,41.32,41.36,41.24,41.26,79067.0
2025-05-12 14:10:00,41.26,41.27,41.19,41.26,50183.0,41.26,41.27,41.19,41.26,50183.0
2025-05-12 14:20:00,41.25,41.25,41.16,41.21,66837.0,41.25,41.25,41.16,41.21,66837.0
2025-05-12 14:30:00,41.21,41.29,41.21,41.26,54527.0,41.21,41.29,41.21,41.26,54527.0
2025-05-12 14:40:00,41.27,41.27,41.17,41.17,75192.0,41.27,41.27,41.17,41.17,75192.0
2025-05-12 14:50:00,41.18,41.22,41.15,41.19,79854.0,41.18,41.22,41.15,41.19,79854.0
2025-05-12 15:00:00,41.19,41.23,41.15,41.19,94478.0,41.19,41.23,41.15,41.19,94478.0
2025-05-12 15:10:00,41.19,41.21,41.13,41.18,95989.0,41.19,41.21,41.13,41.18,95989.0
2025-05-12 15:20:00,41.18,41.18,41.03,41.04,111406.0,41.18,41.18,41.03,41.04,111406.0
2025-05-12 15:30:00,41.05,41.07,41.01,41.02,182627.0,41.05,41.07,41.01,41.02,182627.0
2025-05-12 15:40:00,41.02,41.09,40.98,41.06,356755.0,41.02,41.09,40.98,41.06,356755.0
2025-05-12 15:50:00,41.07,41.13,41.01,41.13,720695.0,41.07,41.13,41.01,41.13,720695.0
2025-05-13 09:30:00,41.25,41.3,41.05,41.16,174313.0,41.25,41.3,41.05,41.16,174313.0
2025-05-13 09:40:00,41.17,41.25,41.11,41.2,115844.0,41.17,41.25,41.11,41.2,115844.0
2025-05-13 09:50:00,41.21,41.24,41.06,41.18,229437.0,41.21,41.24,41.06,41.18,229437.0
2025-05-13 10:00:00,41.2,41.27,41.07,41.09,84902.0,41.2,41.27,41.07,41.09,84902.0
2025-05-13 10:10:00,41.08,41.28,41.04,41.21,104369.0,41.08,41.28,41.04,41.21,104369.0
2025-05-13 10:20:00,41.21,41.28,41.15,41.2,106487.0,41.21,41.28,41.15,41.2,106487.0
2025-05-13 10:30:00,41.2,41.24,41.17,41.21,120322.0,41.2,41.24,41.17,41.21,120322.0
2025-05-13 10:40:00,41.21,41.22,41.1,41.14,55977.0,41.21,41.22,41.1,41.14,55977.0
2025-05-13 10:50:00,41.14,41.23,41.14,41.22,80010.0,41.14,41.23,41.14,41.22,80010.0
2025-05-13 11:00:00,41.21,41.32,41.18,41.3,98415.0,41.21,41.32,41.18,41.3,98415.0
2025-05-13 11:10:00,41.3,41.38,41.28,41.36,79905.0,41.3,41.38,41.28,41.36,79905.0
2025-05-13 11:20:00,41.37,41.41,41.34,41.37,76511.0,41.37,41.41,41.34,41.37,76511.0
2025-05-13 11:30:00,41.36,41.4,41.32,41.4,153164.0,41.36,41.4,41.32,41.4,153164.0
2025-05-13 11:40:00,41.4,41.49,41.39,41.46,84844.0,41.4,41.49,41.39,41.46,84844.0
2025-05-13 11:50:00,41.46,41.46,41.38,41.43,99317.0,41.46,41.46,41.38,41.43,99317.0
2025-05-13 12:00:00,41.43,41.43,41.29,41.32,91094.0,41.43,41.43,41.29,41.32,91094.0
2025-05-13 12:10:00,41.32,41.35,41.22,41.22,58751.0,41.32,41.35,41.22,41.22,58751.0
2025-05-13 12:20:00,41.23,41.32,41.22,41.29,65992.0,41.23,41.32,41.22,41.29,65992.0
2025-05-13 12:30:00,41.28,41.33,41.26,41.3,63978.0,41.28,41.33,41.26,41.3,63978.0
2025-05-13 12:40:00,41.3,41.35,41.26,41.32,124625.0,41.3,41.35,41.26,41.32,124625.0
2025-05-13 12:50:00,41.32,41.33,41.25,41.26,37821.0,41.32,41.33,41.25,41.26,37821.0
2025-05-13 13:00:00,41.26,41.31,41.22,41.25,104775.0,41.26,41.31,41.22,41.25,104775.0
2025-05-13 13:10:00,41.25,41.37,41.24,41.36,58491.0,41.25,41.37,41.24,41.36,58491.0
2025-05-13 13:20:00,41.37,41.38,41.32,41.36,190230.0,41.37,41.38,41.32,41.36,190230.0
2025-05-13 13:30:00,41.35,41.45,41.34,41.41,118575.0,41.35,41.45,41.34,41.41,118575.0
2025-05-13 13:40:00,41.41,41.42,41.36,41.39,39235.0,41.41,41.42,41.36,41.39,39235.0
2025-05-13 13:50:00,41.38,41.4,41.31,41.33,40401.0,41.38,41.4,41.31,41.33,40401.0
2025-05-13 14:00:00,41.33,41.4,41.3,41.34,44620.0,41.33,41.4,41.3,41.34,44620.0
2025-05-13 14:10:00,41.34,41.4,41.33,41.4,63004.0,41.34,41.4,41.33,41.4,63004.0
2025-05-13 14:20:00,41.39,41.44,41.38,41.38,43193.0,41.39,41.44,41.38,41.38,43193.0
2025-05-13 14:30:00,41.39,41.42,41.37,41.38,32617.0,41.39,41.42,41.37,41.38,32617.0
2025-05-13 14:40:00,41.38,41.39,41.33,41.38,38726.0,41.38,41.39,41.33,41.38,38726.0
2025-05-13 14:50:00,41.38,41.43,41.36,41.4,41711.0,41.38,41.43,41.36,41.4,41711.0
2025-05-13 15:00:00,41.4,41.42,41.36,41.41,67189.0,41.4,41.42,41.36,41.41,67189.0
2025-05-13 15:10:00,41.41,41.47,41.4,41.44,56077.0,41.41,41.47,41.4,41.44,56077.0
2025-05-13 15:20:00,41.43,41.44,41.34,41.38,100102.0,41.43,41.44,41.34,41.38,100102.0
2025-05-13 15:30:00,41.38,41.44,41.37,41.43,116378.0,41.38,41.44,41.37,41.43,116378.0
2025-05-13 15:40:00,41.44,41.44,41.38,41.39,125593.0,41.44,41.44,41.38,41.39,125593.0
2025-05-13 15:50:00,41.4,41.44,41.32,41.34,507498.0,41.4,41.44,41.32,41.34,507498.0
2025-05-14 09:30:00,41.17,41.33,41.12,41.29,114264.0,41.17,41.33,41.12,41.29,114264.0
2025-05-14 09:40:00,41.28,41.35,41.21,41.28,78044.0,41.28,41.35,41.21,41.28,78044.0
2025-05-14 09:50:00,41.27,41.27,41.15,41.22,75595.0,41.27,41.27,41.15,41.22,75595.0
2025-05-14 10:00:00,41.23,41.31,41.18,41.22,56683.0,41.23,41.31,41.18,41.22,56683.0
2025-05-14 10:10:00,41.23,41.23,41.05,41.11,38339.0,41.23,41.23,41.05,41.11,38339.0
2025-05-14 10:20:00,41.1,41.23,41.09,41.15,57917.0,41.1,41.23,41.09,41.15,57917.0
2025-05-14 10:30:00,41.15,41.24,41.13,41.21,178129.0,41.15,41.24,41.13,41.21,178129.0
2025-05-14 10:40:00,41.22,41.29,41.2,41.22,30088.0,41.22,41.29,41.2,41.22,30088.0
2025-05-14 10:50:00,41.22,41.35,41.21,41.31,134807.0,41.22,41.35,41.21,41.31,134807.0
2025-05-14 11:00:00,41.32,41.32,41.18,41.24,155676.0,41.32,41.32,41.18,41.24,155676.0
2025-05-14 11:10:00,41.24,41.35,41.22,41.27,99105.0,41.24,41.35,41.22,41.27,99105.0
2025-05-14 11:20:00,41.27,41.33,41.26,41.32,37718.0,41.27,41.33,41.26,41.32,37718.0
2025-05-14 11:30:00,41.3,41.37,41.29,41.3,43353.0,41.3,41.37,41.29,41.3,43353.0
2025-05-14 11:40:00,41.3,41.33,41.26,41.28,48912.0,41.3,41.33,41.26,41.28,48912.0
2025-05-14 11:50:00,41.27,41.31,41.23,41.24,73711.0,41.27,41.31,41.23,41.24,73711.0
2025-05-14 12:00:00,41.24,41.33,41.23,41.3,49979.0,41.24,41.33,41.23,41.3,49979.0
2025-05-14 12:10:00,41.31,41.32,41.24,41.27,35662.0,41.31,41.32,41.24,41.27,35662.0
2025-05-14 12:20:00,41.27,41.3,41.23,41.24,22790.0,41.27,41.3,41.23,41.24,22790.0
2025-05-14 12:30:00,41.25,41.3,41.21,41.21,35417.0,41.25,41.3,41.21,41.21,35417.0
2025-05-14 12:40:00,41.22,41.24,41.18,41.19,29909.0,41.22,41.24,41.18,41.19,29909.0
2025-05-14 12:50:00,41.18,41.2,41.17,41.17,32088.0,41.18,41.2,41.17,41.17,32088.0
2025-05-14 13:00:00,41.18,41.21,41.15,41.21,32826.0,41.18,41.21,41.15,41.21,32826.0
2025-05-14 13:10:00,41.21,41.21,41.1,41.12,43814.0,41.21,41.21,41.1,41.12,43814.0
2025-05-14 13:20:00,41.12,41.15,41.05,41.15,41776.0,41.12,41.15,41.05,41.15,41776.0
2025-05-14 13:30:00,41.16,41.18,41.11,41.14,48716.0,41.16,41.18,41.11,41.14,48716.0
2025-05-14 13:40:00,41.13,41.16,41.11,41.13,52665.0,41.13,41.16,41.11,41.13,52665.0
2025-05-14 13:50:00,41.13,41.17,41.12,41.15,59091.0,41.13,41.17,41.12,41.15,59091.0
2025-05-14 14:00:00,41.16,41.19,41.12,41.15,51088.0,41.16,41.19,41.12,41.15,51088.0
2025-05-14 14:10:00,41.15,41.16,41.03,41.07,61590.0,41.15,41.16,41.03,41.07,61590.0
2025-05-14 14:20:00,41.08,41.09,41.0,41.03,41033.0,41.08,41.09,41.0,41.03,41033.0
2025-05-14 14:30:00,41.04,41.17,41.03,41.14,92306.0,41.04,41.17,41.03,41.14,92306.0
2025-05-14 14:40:00,41.13,41.15,41.08,41.1,45370.0,41.13,41.15,41.08,41.1,45370.0
2025-05-14 14:50:00,41.1,41.11,41.07,41.1,40181.0,41.1,41.11,41.07,41.1,40181.0
2025-05-14 15:00:00,41.1,41.15,41.07,41.14,83575.0,41.1,41.15,41.07,41.14,83575.0
2025-05-14 15:10:00,41.15,41.2,41.14,41.16,129501.0,41.15,41.2,41.14,41.16,129501.0
2025-05-14 15:20:00,41.16,41.2,41.11,41.16,88361.0,41.16,41.2,41.11,41.16,88361.0
2025-05-14 15:30:00,41.17,41.21,41.17,41.19,82864.0,41.17,41.21,41.17,41.19,82864.0
2025-05-14 15:40:00,41.19,41.26,41.17,41.25,126330.0,41.19,41.26,41.17,41.25,126330.0
2025-05-14 15:50:00,41.25,41.34,41.19,41.22,711024.0,41.25,41.34,41.19,41.22,711024.0
2025-05-15 09:30:00,40.98,41.29,40.95,41.28,189993.0,40.98,41.29,40.95,41.28,189993.0
2025-05-15 09:40:00,41.27,41.31,41.17,41.19,89658.0,41.27,41.31,41.17,41.19,89658.0
2025-05-15 09:50:00,41.18,41.19,41.01,41.02,113862.0,41.18,41.19,41.01,41.02,113862.0
2025-05-15 10:00:00,41.03,41.11,41.0,41.04,211312.0,41.03,41.11,41.0,41.04,211312.0
2025-05-15 10:10:00,41.04,41.09,40.96,41.09,162342.0,41.04,41.09,40.96,41.09,162342.0
2025-05-15 10:20:00,41.09,41.12,40.95,40.96,47891.0,41.09,41.12,40.95,40.96,47891.0
2025-05-15 10:30:00,40.96,40.98,40.83,40.91,87275.0,40.96,40.98,40.83,40.91,87275.0
2025-05-15 10:40:00,40.91,40.94,40.89,40.9,58554.0,40.91,40.94,40.89,40.9,58554.0
2025-05-15 10:50:00,40.9,40.99,40.88,40.96,67920.0,40.9,40.99,40.88,40.96,67920.0
2025-05-15 11:00:00,40.96,41.0,40.89,40.91,113362.0,40.96,41.0,40.89,40.91,113362.0
2025-05-15 11:10:00,40.91,40.98,40.91,40.93,37851.0,40.91,40.98,40.91,40.93,37851.0
2025-05-15 11:20:00,40.94,40.99,40.92,40.92,34551.0,40.94,40.99,40.92,40.92,34551.0
2025-05-15 11:30:00,40.93,40.98,40.92,40.95,38952.0,40.93,40.98,40.92,40.95,38952.0
2025-05-15 11:40:00,40.95,41.03,40.95,41.0,47862.0,40.95,41.03,40.95,41.0,47862.0
2025-05-15 11:50:00,41.01,41.02,40.98,41.0,43771.0,41.01,41.02,40.98,41.0,43771.0
2025-05-15 12:00:00,41.0,41.09,40.99,41.09,48687.0,41.0,41.09,40.99,41.09,48687.0
2025-05-15 12:10:00,41.08,41.09,41.03,41.03,64854.0,41.08,41.09,41.03,41.03,64854.0
2025-05-15 12:20:00,41.03,41.03,40.95,40.98,32281.0,41.03,41.03,40.95,40.98,32281.0
2025-05-15 12:30:00,40.97,41.02,40.95,41.01,33548.0,40.97,41.02,40.95,41.01,33548.0
2025-05-15 12:40:00,41.02,41.04,40.99,41.04,31098.0,41.02,41.04,40.99,41.04,31098.0
2025-05-15 12:50:00,41.03,41.04,40.98,41.02,29512.0,41.03,41.04,40.98,41.02,29512.0
2025-05-15 13:00:00,41.02,41.04,40.96,40.97,50413.0,41.02,41.04,40.96,40.97,50413.0
2025-05-15 13:10:00,40.97,41.0,40.92,41.0,564583.0,40.97,41.0,40.92,41.0,564583.0
2025-05-15 13:20:00,41.01,41.05,40.98,41.0,46483.0,41.01,41.05,40.98,41.0,46483.0
2025-05-15 13:30:00,41.0,41.0,40.9,40.95,233014.0,41.0,41.0,40.9,40.95,233014.0
2025-05-15 13:40:00,40.95,40.96,40.9,40.9,88370.0,40.95,40.96,40.9,40.9,88370.0
2025-05-15 13:50:00,40.91,40.96,40.89,40.95,64103.0,40.91,40.96,40.89,40.95,64103.0
2025-05-15 14:00:00,40.95,41.05,40.92,41.04,134031.0,40.95,41.05,40.92,41.04,134031.0
2025-05-15 14:10:00,41.04,41.05,40.99,41.01,58042.0,41.04,41.05,40.99,41.01,58042.0
2025-05-15 14:20:00,41.0,41.09,40.98,41.07,60163.0,41.0,41.09,40.98,41.07,60163.0
2025-05-15 14:30:00,41.07,41.11,41.05,41.08,77720.0,41.07,41.11,41.05,41.08,77720.0
2025-05-15 14:40:00,41.08,41.12,41.06,41.12,58445.0,41.08,41.12,41.06,41.12,58445.0
2025-05-15 14:50:00,41.12,41.17,41.1,41.16,57372.0,41.12,41.17,41.1,41.16,57372.0
2025-05-15 15:00:00,41.16,41.2,41.15,41.16,49658.0,41.16,41.2,41.15,41.16,49658.0
2025-05-15 15:10:00,41.16,41.21,41.14,41.21,106303.0,41.16,41.21,41.14,41.21,106303.0
2025-05-15 15:20:00,41.21,41.29,41.19,41.25,94331.0,41.21,41.29,41.19,41.25,94331.0
2025-05-15 15:30:00,41.26,41.3,41.21,41.22,112505.0,41.26,41.3,41.21,41.22,112505.0
2025-05-15 15:40:00,41.21,41.23,41.13,41.14,126219.0,41.21,41.23,41.13,41.14,126219.0
2025-05-15 15:50:00,41.14,41.2,41.1,41.18,493176.0,41.14,41.2,41.1,41.18,493176.0
2025-05-16 09:30:00,41.17,41.17,40.85,40.89,310235.0,41.17,41.17,40.85,40.89,310235.0
2025-05-16 09:40:00,40.88,41.11,40.86,41.09,108567.0,40.88,41.11,40.86,41.09,108567.0
2025-05-16 09:50:00,41.09,41.24,41.07,41.16,74268.0,41.09,41.24,41.07,41.16,74268.0
2025-05-16 10:00:00,41.14,41.17,41.01,41.07,114850.0,41.14,41.17,41.01,41.07,114850.0
2025-05-16 10:10:00,41.08,41.13,41.05,41.1,61253.0,41.08,41.13,41.05,41.1,61253.0
2025-05-16 10:20:00,41.1,41.13,41.04,41.05,60770.0,41.1,41.13,41.04,41.05,60770.0
2025-05-16 10:30:00,41.05,41.07,40.98,41.07,83330.0,41.05,41.07,40.98,41.07,83330.0
2025-05-16 10:40:00,41.07,41.12,41.02,41.09,72761.0,41.07,41.12,41.02,41.09,72761.0
2025-05-16 10:50:00,41.09,41.16,41.06,41.13,38533.0,41.09,41.16,41.06,41.13,38533.0
2025-05-16 11:00:00,41.14,41.22,41.12,41.21,26377.0,41.14,41.22,41.12,41.21,26377.0
2025-05-16 11:10:00,41.21,41.26,41.19,41.23,37081.0,41.21,41.26,41.19,41.23,37081.0
2025-05-16 11:20:00,41.23,41.23,41.19,41.22,34597.0,41.23,41.23,41.19,41.22,34597.0
2025-05-16 11:30:00,41.22,41.27,41.2,41.25,63741.0,41.22,41.27,41.2,41.25,63741.0
2025-05-16 11:40:00,41.25,41.29,41.22,41.26,40235.0,41.25,41.29,41.22,41.26,40235.0
2025-05-16 11:50:00,41.27,41.3,41.25,41.27,32522.0,41.27,41.3,41.25,41.27,32522.0
2025-05-16 12:00:00,41.27,41.37,41.26,41.36,76285.0,41.27,41.37,41.26,41.36,76285.0
2025-05-16 12:10:00,41.35,41.4,41.34,41.35,32457.0,41.35,41.4,41.34,41.35,32457.0
2025-05-16 12:20:00,41.35,41.36,41.3,41.31,31579.0,41.35,41.36,41.3,41.31,31579.0
2025-05-16 12:30:00,41.3,41.34,41.3,41.32,25023.0,41.3,41.34,41.3,41.32,25023.0
2025-05-16 12:40:00,41.32,41.33,41.27,41.28,25084.0,41.32,41.33,41.27,41.28,25084.0
2025-05-16 12:50:00,41.29,41.36,41.28,41.34,28580.0,41.29,41.36,41.28,41.34,28580.0
2025-05-16 13:00:00,41.34,41.39,41.33,41.39,25254.0,41.34,41.39,41.33,41.39,25254.0
2025-05-16 13:10:00,41.39,41.44,41.36,41.41,43294.0,41.39,41.44,41.36,41.41,43294.0
2025-05-16 13:20:00,41.42,41.42,41.37,41.38,32427.0,41.42,41.42,41.37,41.38,32427.0
2025-05-16 13:30:00,41.38,41.4,41.37,41.39,34887.0,41.38,41.4,41.37,41.39,34887.0
2025-05-16 13:40:00,41.39,41.4,41.36,41.37,30400.0,41.39,41.4,41.36,41.37,30400.0
2025-05-16 13:50:00,41.38,41.38,41.31,41.34,44182.0,41.38,41.38,41.31,41.34,44182.0
2025-05-16 14:00:00,41.34,41.39,41.32,41.33,39919.0,41.34,41.39,41.32,41.33,39919.0
2025-05-16 14:10:00,41.34,41.37,41.31,41.37,52760.0,41.34,41.37,41.31,41.37,52760.0
2025-05-16 14:20:00,41.37,41.39,41.36,41.38,48036.0,41.37,41.39,41.36,41.38,48036.0
2025-05-16 14:30:00,41.38,41.4,41.36,41.39,44206.0,41.38,41.4,41.36,41.39,44206.0
2025-05-16 14:40:00,41.39,41.43,41.37,41.41,39252.0,41.39,41.43,41.37,41.41,39252.0
2025-05-16 14:50:00,41.4,41.41,41.36,41.37,33797.0,41.4,41.41,41.36,41.37,33797.0
2025-05-16 15:00:00,41.37,41.39,41.35,41.38,35445.0,41.37,41.39,41.35,41.38,35445.0
2025-05-16 15:10:00,41.37,41.39,41.36,41.38,37419.0,41.37,41.39,41.36,41.38,37419.0
2025-05-16 15:20:00,41.38,41.38,41.3,41.32,59178.0,41.38,41.38,41.3,41.32,59178.0
2025-05-16 15:30:00,41.31,41.37,41.3,41.35,65810.0,41.31,41.37,41.3,41.35,65810.0
2025-05-16 15:40:00,41.34,41.37,41.31,41.34,67501.0,41.34,41.37,41.31,41.34,67501.0
2025-05-16 15:50:00,41.34,41.42,41.31,41.39,473384.0,41.34,41.42,41.31,41.39,473384.0
2025-05-19 09:30:00,41.01,41.29,40.85,41.14,146470.0,41.01,41.29,40.85,41.14,146470.0
2025-05-19 09:40:00,41.13,41.34,41.13,41.29,74622.0,41.13,41.34,41.13,41.29,74622.0
2025-05-19 09:50:00,41.28,41.37,41.26,41.36,101824.0,41.28,41.37,41.26,41.36,101824.0
2025-05-19 10:00:00,41.36,41.38,41.3,41.35,106157.0,41.36,41.38,41.3,41.35,106157.0
2025-05-19 10:10:00,41.35,41.45,41.35,41.41,78937.0,41.35,41.45,41.35,41.41,78937.0
2025-05-19 10:20:00,41.41,41.42,41.19,41.23,66511.0,41.41,41.42,41.19,41.23,66511.0
2025-05-19 10:30:00,41.23,41.31,41.18,41.29,78821.0,41.23,41.31,41.18,41.29,78821.0
2025-05-19 10:40:00,41.28,41.3,41.22,41.23,74828.0,41.28,41.3,41.22,41.23,74828.0
2025-05-19 10:50:00,41.23,41.34,41.23,41.26,103189.0,41.23,41.34,41.23,41.26,103189.0
2025-05-19 11:00:00,41.26,41.37,41.26,41.35,43794.0,41.26,41.37,41.26,41.35,43794.0
2025-05-19 11:10:00,41.36,41.36,41.2,41.27,138377.0,41.36,41.36,41.2,41.27,138377.0
2025-05-19 11:20:00,41.27,41.34,41.26,41.3,119071.0,41.27,41.34,41.26,41.3,119071.0
2025-05-19 11:30:00,41.29,41.36,41.29,41.36,42344.0,41.29,41.36,41.29,41.36,42344.0
2025-05-19 11:40:00,41.36,41.38,41.31,41.31,51947.0,41.36,41.38,41.31,41.31,51947.0
2025-05-19 11:50:00,41.32,41.35,41.3,41.35,77669.0,41.32,41.35,41.3,41.35,77669.0
2025-05-19 12:00:00,41.34,41.35,41.32,41.34,44676.0,41.34,41.35,41.32,41.34,44676.0
2025-05-19 12:10:00,41.34,41.38,41.3,41.33,53726.0,41.34,41.38,41.3,41.33,53726.0
2025-05-19 12:20:00,41.33,41.38,41.33,41.34,38711.0,41.33,41.38,41.33,41.34,38711.0
2025-05-19 12:30:00,41.34,41.4,41.34,41.39,36212.0,41.34,41.4,41.34,41.39,36212.0
2025-05-19 12:40:00,41.39,41.4,41.36,41.4,31002.0,41.39,41.4,41.36,41.4,31002.0
2025-05-19 12:50:00,41.4,41.45,41.39,41.42,38018.0,41.4,41.45,41.39,41.42,38018.0
2025-05-19 13:00:00,41.42,41.49,41.39,41.48,70165.0,41.42,41.49,41.39,41.48,70165.0
2025-05-19 13:10:00,41.48,41.48,41.43,41.45,50309.0,41.48,41.48,41.43,41.45,50309.0
2025-05-19 13:20:00,41.44,41.48,41.44,41.46,116656.0,41.44,41.48,41.44,41.46,116656.0
2025-05-19 13:30:00,41.46,41.46,41.36,41.43,73548.0,41.46,41.46,41.36,41.43,73548.0
2025-05-19 13:40:00,41.43,41.43,41.34,41.34,31475.0,41.43,41.43,41.34,41.34,31475.0
2025-05-19 13:50:00,41.34,41.37,41.31,41.31,25706.0,41.34,41.37,41.31,41.31,25706.0
2025-05-19 14:00:00,41.32,41.33,41.29,41.31,49067.0,41.32,41.33,41.29,41.31,49067.0
2025-05-19 14:10:00,41.3,41.31,41.2,41.23,61694.0,41.3,41.31,41.2,41.23,61694.0
2025-05-19 14:20:00,41.22,41.27,41.21,41.24,40740.0,41.22,41.27,41.21,41.24,40740.0
2025-05-19 14:30:00,41.23,41.25,41.21,41.25,47236.0,41.23,41.25,41.21,41.25,47236.0
2025-05-19 14:40:00,41.24,41.25,41.19,41.2,39174.0,41.24,41.25,41.19,41.2,39174.0
2025-05-19 14:50:00,41.21,41.27,41.2,41.26,61120.0,41.21,41.27,41.2,41.26,61120.0
2025-05-19 15:00:00,41.26,41.3,41.24,41.27,77239.0,41.26,41.3,41.24,41.27,77239.0
2025-05-19 15:10:00,41.27,41.3,41.26,41.27,80191.0,41.27,41.3,41.26,41.27,80191.0
2025-05-19 15:20:00,41.28,41.3,41.24,41.25,100368.0,41.28,41.3,41.24,41.25,100368.0
2025-05-19 15:30:00,41.25,41.27,41.2,41.22,98666.0,41.25,41.27,41.2,41.22,98666.0
2025-05-19 15:40:00,41.22,41.27,41.21,41.27,140153.0,41.22,41.27,41.21,41.27,140153.0
2025-05-19 15:50:00,41.27,41.42,41.27,41.4,864769.0,41.27,41.42,41.27,41.4,864769.0
2025-05-20 09:30:00,41.29,41.35,41.21,41.3,150041.0,41.29,41.35,41.21,41.3,150041.0
2025-05-20 09:40:00,41.31,41.32,41.11,41.13,90471.0,41.31,41.32,41.11,41.13,90471.0
2025-05-20 09:50:00,41.12,41.22,41.1,41.21,142931.0,41.12,41.22,41.1,41.21,142931.0
2025-05-20 10:00:00,41.2,41.28,41.19,41.19,344241.0,41.2,41.28,41.19,41.19,344241.0
2025-05-20 10:10:00,41.18,41.22,41.13,41.16,160974.0,41.18,41.22,41.13,41.16,160974.0
2025-05-20 10:20:00,41.16,41.2,41.1,41.1,247675.0,41.16,41.2,41.1,41.1,247675.0
2025-05-20 10:30:00,41.1,41.15,41.09,41.14,137790.0,41.1,41.15,41.09,41.14,137790.0
2025-05-20 10:40:00,41.14,41.16,41.08,41.09,75593.0,41.14,41.16,41.08,41.09,75593.0
2025-05-20 10:50:00,41.09,41.1,40.98,40.99,183407.0,41.09,41.1,40.98,40.99,183407.0
2025-05-20 11:00:00,40.99,41.02,40.97,40.98,74589.0,40.99,41.02,40.97,40.98,74589.0
2025-05-20 11:10:00,40.98,41.03,40.98,41.01,75660.0,40.98,41.03,40.98,41.01,75660.0
2025-05-20 11:20:00,41.02,41.06,41.0,41.05,278029.0,41.02,41.06,41.0,41.05,278029.0
2025-05-20 11:30:00,41.05,41.06,41.01,41.05,285656.0,41.05,41.06,41.01,41.05,285656.0
2025-05-20 11:40:00,41.04,41.06,41.01,41.05,133099.0,41.04,41.06,41.01,41.05,133099.0
2025-05-20 11:50:00,41.05,41.09,41.03,41.03,100182.0,41.05,41.09,41.03,41.03,100182.0
2025-05-20 12:00:00,41.04,41.05,40.93,40.95,132981.0,41.04,41.05,40.93,40.95,132981.0
2025-05-20 12:10:00,40.95,40.97,40.91,40.96,137429.0,40.95,40.97,40.91,40.96,137429.0
2025-05-20 12:20:00,40.96,40.98,40.93,40.96,71769.0,40.96,40.98,40.93,40.96,71769.0
2025-05-20 12:30:00,40.96,40.96,40.86,40.88,175974.0,40.96,40.96,40.86,40.88,175974.0
2025-05-20 12:40:00,40.88,40.91,40.82,40.84,199249.0,40.88,40.91,40.82,40.84,199249.0
2025-05-20 12:50:00,40.84,40.89,40.82,40.88,172681.0,40.84,40.89,40.82,40.88,172681.0
2025-05-20 13:00:00,40.88,40.95,40.84,40.84,186330.0,40.88,40.95,40.84,40.84,186330.0
2025-05-20 13:10:00,40.84,40.86,40.75,40.77,410855.0,40.84,40.86,40.75,40.77,410855.0
2025-05-20 13:20:00,40.77,40.8,40.72,40.72,321136.0,40.77,40.8,40.72,40.72,321136.0
2025-05-20 13:30:00,40.73,40.79,40.72,40.77,281674.0,40.73,40.79,40.72,40.77,281674.0
2025-05-20 13:40:00,40.77,40.78,40.67,40.68,354527.0,40.77,40.78,40.67,40.68,354527.0
2025-05-20 13:50:00,40.67,40.71,40.64,40.71,294989.0,40.67,40.71,40.64,40.71,294989.0
2025-05-20 14:00:00,40.71,40.71,40.66,40.66,187014.0,40.71,40.71,40.66,40.66,187014.0
2025-05-20 14:10:00,40.66,40.67,40.57,40.59,281910.0,40.66,40.67,40.57,40.59,281910.0
2025-05-20 14:20:00,40.58,40.59,40.47,40.48,217649.0,40.58,40.59,40.47,40.48,217649.0
2025-05-20 14:30:00,40.48,40.53,40.45,40.53,156198.0,40.48,40.53,40.45,40.53,156198.0
2025-05-20 14:40:00,40.53,40.54,40.44,40.48,264000.0,40.53,40.54,40.44,40.48,264000.0
2025-05-20 14:50:00,40.48,40.59,40.47,40.56,185668.0,40.48,40.59,40.47,40.56,185668.0
2025-05-20 15:00:00,40.57,40.58,40.5,40.57,217932.0,40.57,40.58,40.5,40.57,217932.0
2025-05-20 15:10:00,40.57,40.6,40.54,40.59,183857.0,40.57,40.6,40.54,40.59,183857.0
2025-05-20 15:20:00,40.6,40.63,40.59,40.61,196233.0,40.6,40.63,40.59,40.61,196233.0
2025-05-20 15:30:00,40.61,40.69,40.6,40.69,269347.0,40.61,40.69,40.6,40.69,269347.0
2025-05-20 15:40:00,40.68,40.71,40.65,40.68,294514.0,40.68,40.71,40.65,40.68,294514.0
2025-05-20 15:50:00,40.67,40.71,40.64,40.69,664439.0,40.67,40.71,40.64,40.69,664439.0
2025-05-21 09:30:00,40.25,40.25,40.12,40.17,133960.0,40.25,40.25,40.12,40.17,133960.0
2025-05-21 09:40:00,40.16,40.24,40.14,40.21,54166.0,40.16,40.24,40.14,40.21,54166.0
2025-05-21 09:50:00,40.2,40.33,40.19,40.26,76036.0,40.2,40.33,40.19,40.26,76036.0
2025-05-21 10:00:00,40.25,40.34,40.22,40.24,170226.0,40.25,40.34,40.22,40.24,170226.0
2025-05-21 10:10:00,40.25,40.25,40.13,40.17,95956.0,40.25,40.25,40.13,40.17,95956.0
2025-05-21 10:20:00,40.18,40.24,40.04,40.05,87173.0,40.18,40.24,40.04,40.05,87173.0
2025-05-21 10:30:00,40.05,40.06,39.94,40.03,195734.0,40.05,40.06,39.94,40.03,195734.0
2025-05-21 10:40:00,40.03,40.06,39.92,39.96,117559.0,40.03,40.06,39.92,39.96,117559.0
2025-05-21 10:50:00,39.96,39.98,39.91,39.96,171066.0,39.96,39.98,39.91,39.96,171066.0
2025-05-21 11:00:00,39.95,40.03,39.88,40.02,129715.0,39.95,40.03,39.88,40.02,129715.0
2025-05-21 11:10:00,40.02,40.12,40.01,40.02,126970.0,40.02,40.12,40.01,40.02,126970.0
2025-05-21 11:20:00,40.02,40.03,39.91,39.94,171149.0,40.02,40.03,39.91,39.94,171149.0
2025-05-21 11:30:00,39.94,40.0,39.92,39.99,101694.0,39.94,40.0,39.92,39.99,101694.0
2025-05-21 11:40:00,39.99,40.05,39.96,39.98,139678.0,39.99,40.05,39.96,39.98,139678.0
2025-05-21 11:50:00,39.98,40.0,39.94,39.95,107827.0,39.98,40.0,39.94,39.95,107827.0
2025-05-21 12:00:00,39.94,40.01,39.9,40.01,189159.0,39.94,40.01,39.9,40.01,189159.0
2025-05-21 12:10:00,40.01,40.01,39.95,39.96,85440.0,40.01,40.01,39.95,39.96,85440.0
2025-05-21 12:20:00,39.96,39.96,39.91,39.92,167410.0,39.96,39.96,39.91,39.92,167410.0
2025-05-21 12:30:00,39.91,39.95,39.91,39.93,106535.0,39.91,39.95,39.91,39.93,106535.0
2025-05-21 12:40:00,39.92,39.96,39.9,39.94,170127.0,39.92,39.96,39.9,39.94,170127.0
2025-05-21 12:50:00,39.94,39.96,39.87,39.89,119564.0,39.94,39.96,39.87,39.89,119564.0
2025-05-21 13:00:00,39.89,39.95,39.83,39.84,64462.0,39.89,39.95,39.83,39.84,64462.0
2025-05-21 13:10:00,39.84,39.84,39.62,39.69,200315.0,39.84,39.84,39.62,39.69,200315.0
2025-05-21 13:20:00,39.69,39.69,39.45,39.46,94983.0,39.69,39.69,39.45,39.46,94983.0
2025-05-21 13:30:00,39.46,39.66,39.41,39.65,125340.0,39.46,39.66,39.41,39.65,125340.0
2025-05-21 13:40:00,39.65,39.65,39.52,39.55,88344.0,39.65,39.65,39.52,39.55,88344.0
2025-05-21 13:50:00,39.55,39.64,39.5,39.57,132059.0,39.55,39.64,39.5,39.57,132059.0
2025-05-21 14:00:00,39.57,39.6,39.49,39.59,65483.0,39.57,39.6,39.49,39.59,65483.0
2025-05-21 14:10:00,39.59,39.59,39.48,39.48,65716.0,39.59,39.59,39.48,39.48,65716.0
2025-05-21 14:20:00,39.48,39.56,39.42,39.54,61207.0,39.48,39.56,39.42,39.54,61207.0
2025-05-21 14:30:00,39.53,39.56,39.48,39.5,58801.0,39.53,39.56,39.48,39.5,58801.0
2025-05-21 14:40:00,39.5,39.52,39.42,39.42,61661.0,39.5,39.52,39.42,39.42,61661.0
2025-05-21 14:50:00,39.42,39.45,39.34,39.34,56280.0,39.42,39.45,39.34,39.34,56280.0
2025-05-21 15:00:00,39.34,39.39,39.26,39.27,54548.0,39.34,39.39,39.26,39.27,54548.0
2025-05-21 15:10:00,39.28,39.35,39.26,39.26,75347.0,39.28,39.35,39.26,39.26,75347.0
2025-05-21 15:20:00,39.27,39.28,39.17,39.2,125076.0,39.27,39.28,39.17,39.2,125076.0
2025-05-21 15:30:00,39.2,39.35,39.19,39.34,112617.0,39.2,39.35,39.19,39.34,112617.0
2025-05-21 15:40:00,39.34,39.42,39.28,39.28,436393.0,39.34,39.42,39.28,39.28,436393.0
2025-05-21 15:50:00,39.28,39.32,39.12,39.14,636793.0,39.28,39.32,39.12,39.14,636793.0
2025-05-22 09:30:00,39.03,39.12,38.88,38.94,130485.0,39.03,39.12,38.88,38.94,130485.0
2025-05-22 09:40:00,38.94,38.99,38.84,38.87,86399.0,38.94,38.99,38.84,38.87,86399.0
2025-05-22 09:50:00,38.88,38.95,38.84,38.9,99228.0,38.88,38.95,38.84,38.9,99228.0
2025-05-22 10:00:00,38.91,39.05,38.87,39.04,115488.0,38.91,39.05,38.87,39.04,115488.0
2025-05-22 10:10:00,39.05,39.08,38.94,39.08,131798.0,39.05,39.08,38.94,39.08,131798.0
2025-05-22 10:20:00,39.08,39.08,38.91,38.93,102610.0,39.08,39.08,38.91,38.93,102610.0
2025-05-22 10:30:00,38.93,39.0,38.93,38.95,107601.0,38.93,39.0,38.93,38.95,107601.0
2025-05-22 10:40:00,38.96,39.03,38.92,39.02,84744.0,38.96,39.03,38.92,39.02,84744.0
2025-05-22 10:50:00,39.02,39.12,39.0,39.11,108584.0,39.02,39.12,39.0,39.11,108584.0
2025-05-22 11:00:00,39.11,39.22,39.08,39.22,93535.0,39.11,39.22,39.08,39.22,93535.0
2025-05-22 11:10:00,39.21,39.25,39.14,39.18,59156.0,39.21,39.25,39.14,39.18,59156.0
2025-05-22 11:20:00,39.18,39.26,39.17,39.19,169274.0,39.18,39.26,39.17,39.19,169274.0
2025-05-22 11:30:00,39.18,39.41,39.17,39.4,555204.0,39.18,39.41,39.17,39.4,555204.0
2025-05-22 11:40:00,39.39,39.41,39.32,39.33,98068.0,39.39,39.41,39.32,39.33,98068.0
2025-05-22 11:50:00,39.33,39.37,39.32,39.36,68914.0,39.33,39.37,39.32,39.36,68914.0
2025-05-22 12:00:00,39.36,39.37,39.31,39.36,101264.0,39.36,39.37,39.31,39.36,101264.0
2025-05-22 12:10:00,39.36,39.46,39.35,39.39,123346.0,39.36,39.46,39.35,39.39,123346.0
2025-05-22 12:20:00,39.38,39.38,39.33,39.34,182006.0,39.38,39.38,39.33,39.34,182006.0
2025-05-22 12:30:00,39.34,39.34,39.28,39.3,64847.0,39.34,39.34,39.28,39.3,64847.0
2025-05-22 12:40:00,39.31,39.36,39.28,39.31,102902.0,39.31,39.36,39.28,39.31,102902.0
2025-05-22 12:50:00,39.31,39.32,39.24,39.26,46841.0,39.31,39.32,39.24,39.26,46841.0
2025-05-22 13:00:00,39.26,39.27,39.21,39.22,39197.0,39.26,39.27,39.21,39.22,39197.0
2025-05-22 13:10:00,39.23,39.32,39.22,39.3,62011.0,39.23,39.32,39.22,39.3,62011.0
2025-05-22 13:20:00,39.31,39.37,39.3,39.34,78162.0,39.31,39.37,39.3,39.34,78162.0
2025-05-22 13:30:00,39.34,39.42,39.32,39.4,142463.0,39.34,39.42,39.32,39.4,142463.0
2025-05-22 13:40:00,39.4,39.42,39.37,39.39,69692.0,39.4,39.42,39.37,39.39,69692.0
2025-05-22 13:50:00,39.39,39.4,39.35,39.36,55550.0,39.39,39.4,39.35,39.36,55550.0
2025-05-22 14:00:00,39.36,39.38,39.32,39.38,115283.0,39.36,39.38,39.32,39.38,115283.0
2025-05-22 14:10:00,39.38,39.45,39.36,39.44,81928.0,39.38,39.45,39.36,39.44,81928.0
2025-05-22 14:20:00,39.45,39.47,39.42,39.47,97174.0,39.45,39.47,39.42,39.47,97174.0
2025-05-22 14:30:00,39.47,39.53,39.46,39.49,130434.0,39.47,39.53,39.46,39.49,130434.0
2025-05-22 14:40:00,39.5,39.53,39.49,39.51,132103.0,39.5,39.53,39.49,39.51,132103.0
2025-05-22 14:50:00,39.51,39.52,39.48,39.51,115468.0,39.51,39.52,39.48,39.51,115468.0
2025-05-22 15:00:00,39.5,39.56,39.5,39.54,176515.0,39.5,39.56,39.5,39.54,176515.0
2025-05-22 15:10:00,39.54,39.6,39.52,39.59,109486.0,39.54,39.6,39.52,39.59,109486.0
2025-05-22 15:20:00,39.58,39.65,39.58,39.64,136758.0,39.58,39.65,39.58,39.64,136758.0
2025-05-22 15:30:00,39.64,39.64,39.56,39.61,305964.0,39.64,39.64,39.56,39.61,305964.0
2025-05-22 15:40:00,39.61,39.61,39.54,39.59,472292.0,39.61,39.61,39.54,39.59,472292.0
2025-05-22 15:50:00,39.59,39.64,39.44,39.49,1487678.0,39.59,39.64,39.44,39.49,1487678.0
2025-05-23 09:30:00,38.5,38.94,38.27,38.93,249233.0,38.5,38.94,38.27,38.93,249233.0
2025-05-23 09:40:00,38.92,39.03,38.88,39.02,78316.0,38.92,39.03,38.88,39.02,78316.0
2025-05-23 09:50:00,39.01,39.1,38.99,39.0,101375.0,39.01,39.1,38.99,39.0,101375.0
2025-05-23 10:00:00,39.0,39.09,38.98,38.98,101985.0,39.0,39.09,38.98,38.98,101985.0
2025-05-23 10:10:00,38.97,39.07,38.9,38.9,117853.0,38.97,39.07,38.9,38.9,117853.0
2025-05-23 10:20:00,38.91,38.97,38.85,38.86,248570.0,38.91,38.97,38.85,38.86,248570.0
2025-05-23 10:30:00,38.86,38.95,38.84,38.86,100176.0,38.86,38.95,38.84,38.86,100176.0
2025-05-23 10:40:00,38.86,39.01,38.84,38.96,119493.0,38.86,39.01,38.84,38.96,119493.0
2025-05-23 10:50:00,38.97,38.97,38.79,38.82,78241.0,38.97,38.97,38.79,38.82,78241.0
2025-05-23 11:00:00,38.82,38.95,38.8,38.94,118225.0,38.82,38.95,38.8,38.94,118225.0
2025-05-23 11:10:00,38.94,38.98,38.9,38.97,133012.0,38.94,38.98,38.9,38.97,133012.0
2025-05-23 11:20:00,38.97,39.03,38.97,39.02,71987.0,38.97,39.03,38.97,39.02,71987.0
2025-05-23 11:30:00,39.02,39.13,39.01,39.07,70299.0,39.02,39.13,39.01,39.07,70299.0
2025-05-23 11:40:00,39.07,39.09,39.05,39.08,55907.0,39.07,39.09,39.05,39.08,55907.0
2025-05-23 11:50:00,39.09,39.09,39.01,39.03,60564.0,39.09,39.09,39.01,39.03,60564.0
2025-05-23 12:00:00,39.03,39.11,38.99,39.02,151889.0,39.03,39.11,38.99,39.02,151889.0
2025-05-23 12:10:00,39.02,39.08,39.01,39.05,62760.0,39.02,39.08,39.01,39.05,62760.0
2025-05-23 12:20:00,39.05,39.15,39.04,39.11,30094.0,39.05,39.15,39.04,39.11,30094.0
2025-05-23 12:30:00,39.1,39.14,39.04,39.14,47267.0,39.1,39.14,39.04,39.14,47267.0
2025-05-23 12:40:00,39.14,39.18,39.12,39.18,42672.0,39.14,39.18,39.12,39.18,42672.0
2025-05-23 12:50:00,39.18,39.19,39.12,39.14,48946.0,39.18,39.19,39.12,39.14,48946.0
2025-05-23 13:00:00,39.14,39.18,39.12,39.18,34373.0,39.14,39.18,39.12,39.18,34373.0
2025-05-23 13:10:00,39.18,39.29,39.17,39.28,58712.0,39.18,39.29,39.17,39.28,58712.0
2025-05-23 13:20:00,39.27,39.31,39.25,39.3,50320.0,39.27,39.31,39.25,39.3,50320.0
2025-05-23 13:30:00,39.3,39.32,39.28,39.3,95793.0,39.3,39.32,39.28,39.3,95793.0
2025-05-23 13:40:00,39.3,39.31,39.26,39.3,40893.0,39.3,39.31,39.26,39.3,40893.0
2025-05-23 13:50:00,39.3,39.34,39.28,39.3,54969.0,39.3,39.34,39.28,39.3,54969.0
2025-05-23 14:00:00,39.3,39.38,39.29,39.33,35474.0,39.3,39.38,39.29,39.33,35474.0
2025-05-23 14:10:00,39.34,39.36,39.29,39.31,62579.0,39.34,39.36,39.29,39.31,62579.0
2025-05-23 14:20:00,39.31,39.36,39.26,39.34,101587.0,39.31,39.36,39.26,39.34,101587.0
2025-05-23 14:30:00,39.33,39.39,39.33,39.36,81246.0,39.33,39.39,39.33,39.36,81246.0
2025-05-23 14:40:00,39.36,39.38,39.32,39.38,62448.0,39.36,39.38,39.32,39.38,62448.0
2025-05-23 14:50:00,39.38,39.38,39.3,39.31,208361.0,39.38,39.38,39.3,39.31,208361.0
2025-05-23 15:00:00,39.3,39.35,39.29,39.35,101011.0,39.3,39.35,39.29,39.35,101011.0
2025-05-23 15:10:00,39.34,39.39,39.32,39.33,111869.0,39.34,39.39,39.32,39.33,111869.0
2025-05-23 15:20:00,39.33,39.33,39.28,39.3,144962.0,39.33,39.33,39.28,39.3,144962.0
2025-05-23 15:30:00,39.3,39.34,39.28,39.34,200650.0,39.3,39.34,39.28,39.34,200650.0
2025-05-23 15:40:00,39.34,39.38,39.31,39.33,185108.0,39.34,39.38,39.31,39.33,185108.0
2025-05-23 15:50:00,39.32,39.34,39.21,39.29,861135.0,39.32,39.34,39.21,39.29,861135.0
2025-05-27 09:30:00,39.8,39.82,39.33,39.4,218982.0,39.8,39.82,39.33,39.4,218982.0
2025-05-27 09:40:00,39.4,39.43,39.32,39.41,186133.0,39.4,39.43,39.32,39.41,186133.0
2025-05-27 09:50:00,39.41,39.46,39.37,39.38,72347.0,39.41,39.46,39.37,39.38,72347.0
2025-05-27 10:00:00,39.37,39.44,39.33,39.38,117253.0,39.37,39.44,39.33,39.38,117253.0
2025-05-27 10:10:00,39.38,39.48,39.35,39.48,60825.0,39.38,39.48,39.35,39.48,60825.0
2025-05-27 10:20:00,39.48,39.63,39.48,39.58,117363.0,39.48,39.63,39.48,39.58,117363.0
2025-05-27 10:30:00,39.58,39.67,39.56,39.59,69736.0,39.58,39.67,39.56,39.59,69736.0
2025-05-27 10:40:00,39.59,39.69,39.58,39.68,72049.0,39.59,39.69,39.58,39.68,72049.0
2025-05-27 10:50:00,39.68,39.7,39.63,39.66,56988.0,39.68,39.7,39.63,39.66,56988.0
2025-05-27 11:00:00,39.66,39.7,39.65,39.66,82283.0,39.66,39.7,39.65,39.66,82283.0
2025-05-27 11:10:00,39.66,39.69,39.64,39.68,90422.0,39.66,39.69,39.64,39.68,90422.0
2025-05-27 11:20:00,39.68,39.72,39.62,39.71,72134.0,39.68,39.72,39.62,39.71,72134.0
2025-05-27 11:30:00,39.71,39.71,39.66,39.69,65521.0,39.71,39.71,39.66,39.69,65521.0
2025-05-27 11:40:00,39.69,39.72,39.66,39.7,50781.0,39.69,39.72,39.66,39.7,50781.0
2025-05-27 11:50:00,39.69,39.75,39.68,39.7,65144.0,39.69,39.75,39.68,39.7,65144.0
2025-05-27 12:00:00,39.7,39.76,39.68,39.75,84531.0,39.7,39.76,39.68,39.75,84531.0
2025-05-27 12:10:00,39.75,39.77,39.69,39.73,105282.0,39.75,39.77,39.69,39.73,105282.0
2025-05-27 12:20:00,39.73,39.83,39.73,39.77,93395.0,39.73,39.83,39.73,39.77,93395.0
2025-05-27 12:30:00,39.78,39.84,39.76,39.84,53243.0,39.78,39.84,39.76,39.84,53243.0
2025-05-27 12:40:00,39.83,39.86,39.78,39.8,66975.0,39.83,39.86,39.78,39.8,66975.0
2025-05-27 12:50:00,39.8,39.83,39.79,39.8,58386.0,39.8,39.83,39.79,39.8,58386.0
2025-05-27 13:00:00,39.8,39.83,39.78,39.82,64206.0,39.8,39.83,39.78,39.82,64206.0
2025-05-27 13:10:00,39.82,39.84,39.8,39.83,67575.0,39.82,39.84,39.8,39.83,67575.0
2025-05-27 13:20:00,39.83,39.87,39.82,39.83,55357.0,39.83,39.87,39.82,39.83,55357.0
2025-05-27 13:30:00,39.83,39.86,39.81,39.85,64342.0,39.83,39.86,39.81,39.85,64342.0
2025-05-27 13:40:00,39.85,39.91,39.84,39.9,75520.0,39.85,39.91,39.84,39.9,75520.0
2025-05-27 13:50:00,39.9,39.98,39.89,39.97,59996.0,39.9,39.98,39.89,39.97,59996.0
2025-05-27 14:00:00,39.97,39.98,39.92,39.94,75495.0,39.97,39.98,39.92,39.94,75495.0
2025-05-27 14:10:00,39.94,39.97,39.91,39.91,44253.0,39.94,39.97,39.91,39.91,44253.0
2025-05-27 14:20:00,39.92,39.92,39.89,39.91,58090.0,39.92,39.92,39.89,39.91,58090.0
2025-05-27 14:30:00,39.91,39.94,39.9,39.94,53828.0,39.91,39.94,39.9,39.94,53828.0
2025-05-27 14:40:00,39.94,39.94,39.9,39.91,46076.0,39.94,39.94,39.9,39.91,46076.0
2025-05-27 14:50:00,39.91,39.92,39.88,39.9,55842.0,39.91,39.92,39.88,39.9,55842.0
2025-05-27 15:00:00,39.9,39.95,39.88,39.94,102764.0,39.9,39.95,39.88,39.94,102764.0
2025-05-27 15:10:00,39.94,39.94,39.9,39.93,61231.0,39.94,39.94,39.9,39.93,61231.0
2025-05-27 15:20:00,39.92,39.94,39.89,39.92,125121.0,39.92,39.94,39.89,39.92,125121.0
2025-05-27 15:30:00,39.92,39.94,39.89,39.93,129955.0,39.92,39.94,39.89,39.93,129955.0
2025-05-27 15:40:00,39.92,39.92,39.87,39.88,146350.0,39.92,39.92,39.87,39.88,146350.0
2025-05-27 15:50:00,39.87,40.03,39.85,40.03,452644.0,39.87,40.03,39.85,40.03,452644.0
2025-05-28 09:30:00,39.97,40.15,39.97,40.01,224277.0,39.97,40.15,39.97,40.01,224277.0
2025-05-28 09:40:00,40.02,40.02,39.87,39.87,111862.0,40.02,40.02,39.87,39.87,111862.0
2025-05-28 09:50:00,39.87,39.88,39.74,39.83,95086.0,39.87,39.88,39.74,39.83,95086.0
2025-05-28 10:00:00,39.82,39.88,39.75,39.76,80140.0,39.82,39.88,39.75,39.76,80140.0
2025-05-28 10:10:00,39.75,39.77,39.69,39.77,82470.0,39.75,39.77,39.69,39.77,82470.0
2025-05-28 10:20:00,39.77,39.81,39.67,39.7,83861.0,39.77,39.81,39.67,39.7,83861.0
2025-05-28 10:30:00,39.7,39.74,39.63,39.65,133402.0,39.7,39.74,39.63,39.65,133402.0
2025-05-28 10:40:00,39.66,39.7,39.56,39.59,106465.0,39.66,39.7,39.56,39.59,106465.0
2025-05-28 10:50:00,39.59,39.62,39.52,39.61,113347.0,39.59,39.62,39.52,39.61,113347.0
2025-05-28 11:00:00,39.61,39.7,39.61,39.68,117153.0,39.61,39.7,39.61,39.68,117153.0
2025-05-28 11:10:00,39.68,39.8,39.65,39.67,123325.0,39.68,39.8,39.65,39.67,123325.0
2025-05-28 11:20:00,39.67,39.69,39.59,39.61,78040.0,39.67,39.69,39.59,39.61,78040.0
2025-05-28 11:30:00,39.61,39.62,39.53,39.59,116326.0,39.61,39.62,39.53,39.59,116326.0
2025-05-28 11:40:00,39.59,39.66,39.56,39.66,74204.0,39.59,39.66,39.56,39.66,74204.0
2025-05-28 11:50:00,39.65,39.68,39.58,39.59,68656.0,39.65,39.68,39.58,39.59,68656.0
2025-05-28 12:00:00,39.59,39.66,39.58,39.64,67798.0,39.59,39.66,39.58,39.64,67798.0
2025-05-28 12:10:00,39.64,39.64,39.56,39.6,62753.0,39.64,39.64,39.56,39.6,62753.0
2025-05-28 12:20:00,39.61,39.66,39.58,39.64,83520.0,39.61,39.66,39.58,39.64,83520.0
2025-05-28 12:30:00,39.65,39.71,39.64,39.7,60421.0,39.65,39.71,39.64,39.7,60421.0
2025-05-28 12:40:00,39.7,39.73,39.67,39.7,60712.0,39.7,39.73,39.67,39.7,60712.0
2025-05-28 12:50:00,39.71,39.74,39.67,39.73,74349.0,39.71,39.74,39.67,39.73,74349.0
2025-05-28 13:00:00,39.72,39.76,39.68,39.75,56176.0,39.72,39.76,39.68,39.75,56176.0
2025-05-28 13:10:00,39.75,39.78,39.72,39.77,79580.0,39.75,39.78,39.72,39.77,79580.0
2025-05-28 13:20:00,39.78,39.8,39.74,39.75,84570.0,39.78,39.8,39.74,39.75,84570.0
2025-05-28 13:30:00,39.75,39.76,39.71,39.73,66267.0,39.75,39.76,39.71,39.73,66267.0
2025-05-28 13:40:00,39.73,39.76,39.69,39.73,98544.0,39.73,39.76,39.69,39.73,98544.0
2025-05-28 13:50:00,39.73,39.75,39.66,39.71,473354.0,39.73,39.75,39.66,39.71,473354.0
2025-05-28 14:00:00,39.71,39.76,39.67,39.68,88222.0,39.71,39.76,39.67,39.68,88222.0
2025-05-28 14:10:00,39.68,39.76,39.67,39.73,88057.0,39.68,39.76,39.67,39.73,88057.0
2025-05-28 14:20:00,39.73,39.78,39.73,39.74,89494.0,39.73,39.78,39.73,39.74,89494.0
2025-05-28 14:30:00,39.74,39.76,39.72,39.73,82017.0,39.74,39.76,39.72,39.73,82017.0
2025-05-28 14:40:00,39.73,39.74,39.69,39.7,69645.0,39.73,39.74,39.69,39.7,69645.0
2025-05-28 14:50:00,39.7,39.7,39.55,39.62,268872.0,39.7,39.7,39.55,39.62,268872.0
2025-05-28 15:00:00,39.62,39.63,39.57,39.57,180953.0,39.62,39.63,39.57,39.57,180953.0
2025-05-28 15:10:00,39.58,39.63,39.52,39.55,177060.0,39.58,39.63,39.52,39.55,177060.0
2025-05-28 15:20:00,39.55,39.57,39.52,39.55,109157.0,39.55,39.57,39.52,39.55,109157.0
2025-05-28 15:30:00,39.55,39.57,39.5,39.54,191771.0,39.55,39.57,39.5,39.54,191771.0
2025-05-28 15:40:00,39.53,39.54,39.45,39.45,234134.0,39.53,39.54,39.45,39.45,234134.0
2025-05-28 15:50:00,39.45,39.45,39.29,39.35,787965.0,39.45,39.45,39.29,39.35,787965.0
2025-05-29 09:30:00,39.65,39.73,39.45,39.54,184335.0,39.65,39.73,39.45,39.54,184335.0
2025-05-29 09:40:00,39.54,39.57,39.42,39.43,97131.0,39.54,39.57,39.42,39.43,97131.0
2025-05-29 09:50:00,39.43,39.57,39.38,39.52,158123.0,39.43,39.57,39.38,39.52,158123.0
2025-05-29 10:00:00,39.51,39.56,39.24,39.26,211577.0,39.51,39.56,39.24,39.26,211577.0
2025-05-29 10:10:00,39.26,39.28,39.11,39.15,340352.0,39.26,39.28,39.11,39.15,340352.0
2025-05-29 10:20:00,39.15,39.31,39.1,39.27,231207.0,39.15,39.31,39.1,39.27,231207.0
2025-05-29 10:30:00,39.27,39.32,39.18,39.26,101923.0,39.27,39.32,39.18,39.26,101923.0
2025-05-29 10:40:00,39.26,39.27,39.18,39.25,91788.0,39.26,39.27,39.18,39.25,91788.0
2025-05-29 10:50:00,39.24,39.28,39.2,39.26,82897.0,39.24,39.28,39.2,39.26,82897.0
2025-05-29 11:00:00,39.26,39.28,39.18,39.22,74932.0,39.26,39.28,39.18,39.22,74932.0
2025-05-29 11:10:00,39.22,39.28,39.2,39.26,178766.0,39.22,39.28,39.2,39.26,178766.0
2025-05-29 11:20:00,39.26,39.34,39.24,39.31,91982.0,39.26,39.34,39.24,39.31,91982.0
2025-05-29 11:30:00,39.32,39.32,39.19,39.2,86041.0,39.32,39.32,39.19,39.2,86041.0
2025-05-29 11:40:00,39.2,39.27,39.18,39.23,95134.0,39.2,39.27,39.18,39.23,95134.0
2025-05-29 11:50:00,39.23,39.3,39.08,39.14,119258.0,39.23,39.3,39.08,39.14,119258.0
2025-05-29 12:00:00,39.14,39.19,39.08,39.17,105046.0,39.14,39.19,39.08,39.17,105046.0
2025-05-29 12:10:00,39.17,39.26,39.17,39.26,105545.0,39.17,39.26,39.17,39.26,105545.0
2025-05-29 12:20:00,39.26,39.26,39.2,39.25,90512.0,39.26,39.26,39.2,39.25,90512.0
2025-05-29 12:30:00,39.25,39.28,39.21,39.23,95028.0,39.25,39.28,39.21,39.23,95028.0
2025-05-29 12:40:00,39.24,39.26,39.2,39.22,73228.0,39.24,39.26,39.2,39.22,73228.0
2025-05-29 12:50:00,39.22,39.28,39.2,39.25,68062.0,39.22,39.28,39.2,39.25,68062.0
2025-05-29 13:00:00,39.25,39.31,39.24,39.27,43870.0,39.25,39.31,39.24,39.27,43870.0
2025-05-29 13:10:00,39.27,39.32,39.25,39.27,83175.0,39.27,39.32,39.25,39.27,83175.0
2025-05-29 13:20:00,39.27,39.29,39.16,39.18,132441.0,39.27,39.29,39.16,39.18,132441.0
2025-05-29 13:30:00,39.17,39.23,39.16,39.22,117317.0,39.17,39.23,39.16,39.22,117317.0
2025-05-29 13:40:00,39.22,39.25,39.2,39.21,125160.0,39.22,39.25,39.2,39.21,125160.0
2025-05-29 13:50:00,39.21,39.26,39.2,39.21,65269.0,39.21,39.26,39.2,39.21,65269.0
2025-05-29 14:00:00,39.22,39.29,39.21,39.24,75645.0,39.22,39.29,39.21,39.24,75645.0
2025-05-29 14:10:00,39.24,39.26,39.18,39.2,82241.0,39.24,39.26,39.18,39.2,82241.0
2025-05-29 14:20:00,39.2,39.26,39.18,39.25,98225.0,39.2,39.26,39.18,39.25,98225.0
2025-05-29 14:30:00,39.26,39.35,39.25,39.32,118645.0,39.26,39.35,39.25,39.32,118645.0
2025-05-29 14:40:00,39.32,39.38,39.32,39.38,79067.0,39.32,39.38,39.32,39.38,79067.0
2025-05-29 14:50:00,39.38,39.39,39.31,39.35,72616.0,39.38,39.39,39.31,39.35,72616.0
2025-05-29 15:00:00,39.36,39.41,39.33,39.36,96045.0,39.36,39.41,39.33,39.36,96045.0
2025-05-29 15:10:00,39.37,39.4,39.33,39.36,70010.0,39.37,39.4,39.33,39.36,70010.0
2025-05-29 15:20:00,39.35,39.39,39.32,39.34,85151.0,39.35,39.39,39.32,39.34,85151.0
2025-05-29 15:30:00,39.34,39.45,39.34,39.41,98139.0,39.34,39.45,39.34,39.41,98139.0
2025-05-29 15:40:00,39.41,39.51,39.41,39.47,128558.0,39.41,39.51,39.41,39.47,128558.0
2025-05-29 15:50:00,39.48,39.61,39.46,39.6,587659.0,39.48,39.61,39.46,39.6,587659.0
2025-05-30 09:30:00,39.34,39.42,39.18,39.22,222921.0,39.34,39.42,39.18,39.22,222921.0
2025-05-30 09:40:00,39.2,39.36,39.2,39.3,110317.0,39.2,39.36,39.2,39.3,110317.0
2025-05-30 09:50:00,39.3,39.39,39.24,39.3,102316.0,39.3,39.39,39.24,39.3,102316.0
2025-05-30 10:00:00,39.29,39.49,39.29,39.48,87297.0,39.29,39.49,39.29,39.48,87297.0
2025-05-30 10:10:00,39.48,39.52,39.44,39.5,70634.0,39.48,39.52,39.44,39.5,70634.0
2025-05-30 10:20:00,39.51,39.52,39.45,39.49,58095.0,39.51,39.52,39.45,39.49,58095.0
2025-05-30 10:30:00,39.49,39.59,39.48,39.59,85583.0,39.49,39.59,39.48,39.59,85583.0
2025-05-30 10:40:00,39.58,39.59,39.49,39.51,62453.0,39.58,39.59,39.49,39.51,62453.0
2025-05-30 10:50:00,39.51,39.57,39.46,39.48,67824.0,39.51,39.57,39.46,39.48,67824.0
2025-05-30 11:00:00,39.48,39.54,39.46,39.52,55841.0,39.48,39.54,39.46,39.52,55841.0
2025-05-30 11:10:00,39.52,39.53,39.41,39.43,68357.0,39.52,39.53,39.41,39.43,68357.0
2025-05-30 11:20:00,39.43,39.52,39.43,39.5,54103.0,39.43,39.52,39.43,39.5,54103.0
2025-05-30 11:30:00,39.49,39.51,39.38,39.43,50833.0,39.49,39.51,39.38,39.43,50833.0
2025-05-30 11:40:00,39.43,39.45,39.37,39.45,59802.0,39.43,39.45,39.37,39.45,59802.0
2025-05-30 11:50:00,39.44,39.45,39.37,39.4,42995.0,39.44,39.45,39.37,39.4,42995.0
2025-05-30 12:00:00,39.4,39.47,39.36,39.46,44294.0,39.4,39.47,39.36,39.46,44294.0
2025-05-30 12:10:00,39.46,39.49,39.4,39.43,54023.0,39.46,39.49,39.4,39.43,54023.0
2025-05-30 12:20:00,39.42,39.45,39.28,39.31,96908.0,39.42,39.45,39.28,39.31,96908.0
2025-05-30 12:30:00,39.32,39.34,39.19,39.33,149430.0,39.32,39.34,39.19,39.33,149430.0
2025-05-30 12:40:00,39.33,39.35,39.26,39.31,95375.0,39.33,39.35,39.26,39.31,95375.0
2025-05-30 12:50:00,39.3,39.31,39.27,39.3,61492.0,39.3,39.31,39.27,39.3,61492.0
2025-05-30 13:00:00,39.3,39.42,39.28,39.41,84149.0,39.3,39.42,39.28,39.41,84149.0
2025-05-30 13:10:00,39.41,39.45,39.37,39.44,77406.0,39.41,39.45,39.37,39.44,77406.0
2025-05-30 13:20:00,39.43,39.47,39.39,39.47,100867.0,39.43,39.47,39.39,39.47,100867.0
2025-05-30 13:30:00,39.47,39.48,39.42,39.44,62522.0,39.47,39.48,39.42,39.44,62522.0
2025-05-30 13:40:00,39.44,39.47,39.42,39.44,84700.0,39.44,39.47,39.42,39.44,84700.0
2025-05-30 13:50:00,39.44,39.51,39.41,39.42,82495.0,39.44,39.51,39.41,39.42,82495.0
2025-05-30 14:00:00,39.43,39.55,39.43,39.54,94894.0,39.43,39.55,39.43,39.54,94894.0
2025-05-30 14:10:00,39.54,39.63,39.5,39.62,195150.0,39.54,39.63,39.5,39.62,195150.0
2025-05-30 14:20:00,39.62,39.62,39.56,39.59,99035.0,39.62,39.62,39.56,39.59,99035.0
2025-05-30 14:30:00,39.59,39.6,39.55,39.58,87931.0,39.59,39.6,39.55,39.58,87931.0
2025-05-30 14:40:00,39.58,39.59,39.54,39.59,98490.0,39.58,39.59,39.54,39.59,98490.0
2025-05-30 14:50:00,39.59,39.62,39.55,39.58,73023.0,39.59,39.62,39.55,39.58,73023.0
2025-05-30 15:00:00,39.57,39.63,39.57,39.58,149421.0,39.57,39.63,39.57,39.58,149421.0
2025-05-30 15:10:00,39.57,39.68,39.55,39.65,160521.0,39.57,39.68,39.55,39.65,160521.0
2025-05-30 15:20:00,39.65,39.68,39.61,39.65,90593.0,39.65,39.68,39.61,39.65,90593.0
2025-05-30 15:30:00,39.65,39.67,39.59,39.62,153469.0,39.65,39.67,39.59,39.62,153469.0
2025-05-30 15:40:00,39.61,39.63,39.55,39.57,221594.0,39.61,39.63,39.55,39.57,221594.0
2025-05-30 15:50:00,39.58,39.63,39.42,39.47,1048330.0,39.58,39.63,39.42,39.47,1048330.0
2025-06-02 09:30:00,39.21,39.41,39.03,39.09,313287.0,39.21,39.41,39.03,39.09,313287.0
2025-06-02 09:40:00,39.08,39.11,38.74,38.8,201736.0,39.08,39.11,38.74,38.8,201736.0
2025-06-02 09:50:00,38.8,38.89,38.67,38.82,193005.0,38.8,38.89,38.67,38.82,193005.0
2025-06-02 10:00:00,38.81,38.93,38.67,38.89,136891.0,38.81,38.93,38.67,38.89,136891.0
2025-06-02 10:10:00,38.88,38.95,38.87,38.89,138772.0,38.88,38.95,38.87,38.89,138772.0
2025-06-02 10:20:00,38.88,39.05,38.86,39.04,93379.0,38.88,39.05,38.86,39.04,93379.0
2025-06-02 10:30:00,39.03,39.04,38.88,38.89,228340.0,39.03,39.04,38.88,38.89,228340.0
2025-06-02 10:40:00,38.88,39.01,38.88,39.01,138873.0,38.88,39.01,38.88,39.01,138873.0
2025-06-02 10:50:00,39.01,39.02,38.97,38.98,70909.0,39.01,39.02,38.97,38.98,70909.0
2025-06-02 11:00:00,38.98,39.09,38.98,39.07,277162.0,38.98,39.09,38.98,39.07,277162.0
2025-06-02 11:10:00,39.07,39.13,39.06,39.13,75851.0,39.07,39.13,39.06,39.13,75851.0
2025-06-02 11:20:00,39.13,39.15,39.05,39.08,64149.0,39.13,39.15,39.05,39.08,64149.0
2025-06-02 11:30:00,39.08,39.09,39.01,39.05,85172.0,39.08,39.09,39.01,39.05,85172.0
2025-06-02 11:40:00,39.05,39.13,39.04,39.08,166959.0,39.05,39.13,39.04,39.08,166959.0
2025-06-02 11:50:00,39.08,39.11,39.03,39.06,103889.0,39.08,39.11,39.03,39.06,103889.0
2025-06-02 12:00:00,39.06,39.07,38.96,39.03,76766.0,39.06,39.07,38.96,39.03,76766.0
2025-06-02 12:10:00,39.02,39.06,39.01,39.05,86932.0,39.02,39.06,39.01,39.05,86932.0
2025-06-02 12:20:00,39.05,39.07,39.02,39.05,79096.0,39.05,39.07,39.02,39.05,79096.0
2025-06-02 12:30:00,39.05,39.08,39.05,39.08,90248.0,39.05,39.08,39.05,39.08,90248.0
2025-06-02 12:40:00,39.08,39.11,39.06,39.07,94153.0,39.08,39.11,39.06,39.07,94153.0
2025-06-02 12:50:00,39.07,39.16,39.07,39.15,55461.0,39.07,39.16,39.07,39.15,55461.0
2025-06-02 13:00:00,39.15,39.19,39.15,39.18,64720.0,39.15,39.19,39.15,39.18,64720.0
2025-06-02 13:10:00,39.19,39.2,39.14,39.16,62390.0,39.19,39.2,39.14,39.16,62390.0
2025-06-02 13:20:00,39.16,39.16,39.11,39.13,133302.0,39.16,39.16,39.11,39.13,133302.0
2025-06-02 13:30:00,39.13,39.17,39.1,39.13,112037.0,39.13,39.17,39.1,39.13,112037.0
2025-06-02 13:40:00,39.14,39.14,39.09,39.13,93316.0,39.14,39.14,39.09,39.13,93316.0
2025-06-02 13:50:00,39.12,39.17,39.11,39.16,78328.0,39.12,39.17,39.11,39.16,78328.0
2025-06-02 14:00:00,39.15,39.19,39.12,39.14,97473.0,39.15,39.19,39.12,39.14,97473.0
2025-06-02 14:10:00,39.15,39.25,39.14,39.21,82143.0,39.15,39.25,39.14,39.21,82143.0
2025-06-02 14:20:00,39.2,39.25,39.19,39.23,99939.0,39.2,39.25,39.19,39.23,99939.0
2025-06-02 14:30:00,39.23,39.28,39.22,39.27,78560.0,39.23,39.28,39.22,39.27,78560.0
2025-06-02 14:40:00,39.28,39.29,39.25,39.25,81005.0,39.28,39.29,39.25,39.25,81005.0
2025-06-02 14:50:00,39.25,39.29,39.23,39.28,92093.0,39.25,39.29,39.23,39.28,92093.0
2025-06-02 15:00:00,39.29,39.32,39.28,39.3,88167.0,39.29,39.32,39.28,39.3,88167.0
2025-06-02 15:10:00,39.3,39.31,39.27,39.29,88489.0,39.3,39.31,39.27,39.29,88489.0
2025-06-02 15:20:00,39.29,39.35,39.28,39.34,113709.0,39.29,39.35,39.28,39.34,113709.0
2025-06-02 15:30:00,39.33,39.34,39.23,39.27,143126.0,39.33,39.34,39.23,39.27,143126.0
2025-06-02 15:40:00,39.26,39.27,39.21,39.23,149583.0,39.26,39.27,39.21,39.23,149583.0
2025-06-02 15:50:00,39.23,39.26,39.16,39.23,713033.0,39.23,39.26,39.16,39.23,713033.0
2025-06-03 09:30:00,39.2,39.2,38.99,39.05,239769.0,39.2,39.2,38.99,39.05,239769.0
2025-06-03 09:40:00,39.06,39.1,38.96,38.99,294346.0,39.06,39.1,38.96,38.99,294346.0
2025-06-03 09:50:00,38.98,39.09,38.93,38.96,155354.0,38.98,39.09,38.93,38.96,155354.0
2025-06-03 10:00:00,38.97,39.11,38.96,39.11,144967.0,38.97,39.11,38.96,39.11,144967.0
2025-06-03 10:10:00,39.11,39.28,39.09,39.23,136149.0,39.11,39.28,39.09,39.23,136149.0
2025-06-03 10:20:00,39.23,39.41,39.21,39.41,530947.0,39.23,39.41,39.21,39.41,530947.0
2025-06-03 10:30:00,39.4,39.45,39.31,39.34,121348.0,39.4,39.45,39.31,39.34,121348.0
2025-06-03 10:40:00,39.34,39.44,39.33,39.43,130048.0,39.34,39.44,39.33,39.43,130048.0
2025-06-03 10:50:00,39.43,39.51,39.36,39.51,162950.0,39.43,39.51,39.36,39.51,162950.0
2025-06-03 11:00:00,39.51,39.58,39.5,39.56,127003.0,39.51,39.58,39.5,39.56,127003.0
2025-06-03 11:10:00,39.55,39.62,39.53,39.57,87670.0,39.55,39.62,39.53,39.57,87670.0
2025-06-03 11:20:00,39.56,39.63,39.55,39.62,83849.0,39.56,39.63,39.55,39.62,83849.0
2025-06-03 11:30:00,39.62,39.68,39.61,39.65,88694.0,39.62,39.68,39.61,39.65,88694.0
2025-06-03 11:40:00,39.66,39.66,39.6,39.64,74219.0,39.66,39.66,39.6,39.64,74219.0
2025-06-03 11:50:00,39.64,39.66,39.45,39.65,1755455.0,39.64,39.66,39.45,39.65,1755455.0
2025-06-03 12:00:00,39.65,39.72,39.63,39.64,91412.0,39.65,39.72,39.63,39.64,91412.0
2025-06-03 12:10:00,39.64,39.72,39.63,39.72,108150.0,39.64,39.72,39.63,39.72,108150.0
2025-06-03 12:20:00,39.72,39.77,39.69,39.73,78590.0,39.72,39.77,39.69,39.73,78590.0
2025-06-03 12:30:00,39.73,39.76,39.69,39.72,108455.0,39.73,39.76,39.69,39.72,108455.0
2025-06-03 12:40:00,39.72,39.73,39.67,39.68,67106.0,39.72,39.73,39.67,39.68,67106.0
2025-06-03 12:50:00,39.68,39.71,39.68,39.7,56439.0,39.68,39.71,39.68,39.7,56439.0
2025-06-03 13:00:00,39.7,39.75,39.67,39.73,67118.0,39.7,39.75,39.67,39.73,67118.0
2025-06-03 13:10:00,39.74,39.75,39.71,39.73,47902.0,39.74,39.75,39.71,39.73,47902.0
2025-06-03 13:20:00,39.72,39.75,39.71,39.72,56687.0,39.72,39.75,39.71,39.72,56687.0
2025-06-03 13:30:00,39.71,39.74,39.7,39.73,64905.0,39.71,39.74,39.7,39.73,64905.0
2025-06-03 13:40:00,39.73,39.75,39.7,39.75,64827.0,39.73,39.75,39.7,39.75,64827.0
2025-06-03 13:50:00,39.74,39.74,39.67,39.71,127533.0,39.74,39.74,39.67,39.71,127533.0
2025-06-03 14:00:00,39.71,39.74,39.65,39.73,240571.0,39.71,39.74,39.65,39.73,240571.0
2025-06-03 14:10:00,39.73,39.74,39.69,39.72,57570.0,39.73,39.74,39.69,39.72,57570.0
2025-06-03 14:20:00,39.71,39.73,39.65,39.71,62906.0,39.71,39.73,39.65,39.71,62906.0
2025-06-03 14:30:00,39.72,39.74,39.7,39.72,69515.0,39.72,39.74,39.7,39.72,69515.0
2025-06-03 14:40:00,39.72,39.74,39.69,39.7,64326.0,39.72,39.74,39.69,39.7,64326.0
2025-06-03 14:50:00,39.7,39.7,39.66,39.68,76517.0,39.7,39.7,39.66,39.68,76517.0
2025-06-03 15:00:00,39.68,39.72,39.68,39.71,100924.0,39.68,39.72,39.68,39.71,100924.0
2025-06-03 15:10:00,39.7,39.7,39.64,39.68,124097.0,39.7,39.7,39.64,39.68,124097.0
2025-06-03 15:20:00,39.68,39.68,39.62,39.66,95222.0,39.68,39.68,39.62,39.66,95222.0
2025-06-03 15:30:00,39.66,39.69,39.63,39.68,123381.0,39.66,39.69,39.63,39.68,123381.0
2025-06-03 15:40:00,39.68,39.68,39.6,39.61,173040.0,39.68,39.68,39.6,39.61,173040.0
2025-06-03 15:50:00,39.61,39.67,39.58,39.62,763037.0,39.61,39.67,39.58,39.62,763037.0
2025-06-04 09:30:00,39.62,39.89,39.59,39.88,191119.0,39.62,39.89,39.59,39.88,191119.0
2025-06-04 09:40:00,39.88,39.97,39.83,39.87,134771.0,39.88,39.97,39.83,39.87,134771.0
2025-06-04 09:50:00,39.86,39.87,39.65,39.66,91483.0,39.86,39.87,39.65,39.66,91483.0
2025-06-04 10:00:00,39.66,39.67,39.55,39.58,98194.0,39.66,39.67,39.55,39.58,98194.0
2025-06-04 10:10:00,39.58,39.68,39.49,39.66,99349.0,39.58,39.68,39.49,39.66,99349.0
2025-06-04 10:20:00,39.65,39.71,39.59,39.68,110268.0,39.65,39.71,39.59,39.68,110268.0
2025-06-04 10:30:00,39.67,39.7,39.58,39.58,135502.0,39.67,39.7,39.58,39.58,135502.0
2025-06-04 10:40:00,39.59,39.63,39.49,39.6,87044.0,39.59,39.63,39.49,39.6,87044.0
2025-06-04 10:50:00,39.59,39.61,39.53,39.6,60977.0,39.59,39.61,39.53,39.6,60977.0
2025-06-04 11:00:00,39.61,39.64,39.59,39.62,47926.0,39.61,39.64,39.59,39.62,47926.0
2025-06-04 11:10:00,39.61,39.68,39.61,39.68,69873.0,39.61,39.68,39.61,39.68,69873.0
2025-06-04 11:20:00,39.69,39.7,39.61,39.62,67594.0,39.69,39.7,39.61,39.62,67594.0
2025-06-04 11:30:00,39.62,39.67,39.58,39.64,99268.0,39.62,39.67,39.58,39.64,99268.0
2025-06-04 11:40:00,39.64,39.66,39.58,39.63,139979.0,39.64,39.66,39.58,39.63,139979.0
2025-06-04 11:50:00,39.63,39.67,39.57,39.57,63599.0,39.63,39.67,39.57,39.57,63599.0
2025-06-04 12:00:00,39.58,39.66,39.58,39.65,63604.0,39.58,39.66,39.58,39.65,63604.0
2025-06-04 12:10:00,39.64,39.66,39.59,39.63,100977.0,39.64,39.66,39.59,39.63,100977.0
2025-06-04 12:20:00,39.63,39.63,39.53,39.55,84950.0,39.63,39.63,39.53,39.55,84950.0
2025-06-04 12:30:00,39.55,39.61,39.54,39.59,59966.0,39.55,39.61,39.54,39.59,59966.0
2025-06-04 12:40:00,39.59,39.62,39.58,39.62,37181.0,39.59,39.62,39.58,39.62,37181.0
2025-06-04 12:50:00,39.62,39.62,39.58,39.59,51114.0,39.62,39.62,39.58,39.59,51114.0
2025-06-04 13:00:00,39.59,39.65,39.58,39.64,67582.0,39.59,39.65,39.58,39.64,67582.0
2025-06-04 13:10:00,39.63,39.66,39.61,39.63,66236.0,39.63,39.66,39.61,39.63,66236.0
2025-06-04 13:20:00,39.63,39.64,39.61,39.64,42326.0,39.63,39.64,39.61,39.64,42326.0
2025-06-04 13:30:00,39.64,39.66,39.61,39.64,61357.0,39.64,39.66,39.61,39.64,61357.0
2025-06-04 13:40:00,39.64,39.65,39.6,39.64,53436.0,39.64,39.65,39.6,39.64,53436.0
2025-06-04 13:50:00,39.64,39.68,39.61,39.67,74699.0,39.64,39.68,39.61,39.67,74699.0
2025-06-04 14:00:00,39.66,39.71,39.66,39.7,83925.0,39.66,39.71,39.66,39.7,83925.0
2025-06-04 14:10:00,39.7,39.7,39.65,39.68,77038.0,39.7,39.7,39.65,39.68,77038.0
2025-06-04 14:20:00,39.68,39.69,39.64,39.65,64895.0,39.68,39.69,39.64,39.65,64895.0
2025-06-04 14:30:00,39.65,39.65,39.59,39.6,51280.0,39.65,39.65,39.59,39.6,51280.0
2025-06-04 14:40:00,39.59,39.62,39.59,39.59,37616.0,39.59,39.62,39.59,39.59,37616.0
2025-06-04 14:50:00,39.59,39.6,39.55,39.57,54979.0,39.59,39.6,39.55,39.57,54979.0
2025-06-04 15:00:00,39.56,39.6,39.55,39.58,42398.0,39.56,39.6,39.55,39.58,42398.0
2025-06-04 15:10:00,39.58,39.6,39.54,39.58,64359.0,39.58,39.6,39.54,39.58,64359.0
2025-06-04 15:20:00,39.58,39.62,39.57,39.62,52200.0,39.58,39.62,39.57,39.62,52200.0
2025-06-04 15:30:00,39.62,39.65,39.61,39.63,88422.0,39.62,39.65,39.61,39.63,88422.0
2025-06-04 15:40:00,39.63,39.63,39.58,39.59,124535.0,39.63,39.63,39.58,39.59,124535.0
2025-06-04 15:50:00,39.58,39.6,39.48,39.48,555562.0,39.58,39.6,39.48,39.48,555562.0
2025-06-05 09:30:00,39.61,39.63,39.37,39.38,350952.0,39.61,39.63,39.37,39.38,350952.0
2025-06-05 09:40:00,39.39,39.39,39.21,39.33,134861.0,39.39,39.39,39.21,39.33,134861.0
2025-06-05 09:50:00,39.33,39.36,39.12,39.18,618781.0,39.33,39.36,39.12,39.18,618781.0
2025-06-05 10:00:00,39.18,39.35,39.17,39.24,108317.0,39.18,39.35,39.17,39.24,108317.0
2025-06-05 10:10:00,39.24,39.38,39.23,39.34,130115.0,39.24,39.38,39.23,39.34,130115.0
2025-06-05 10:20:00,39.35,39.46,39.33,39.42,145075.0,39.35,39.46,39.33,39.42,145075.0
2025-06-05 10:30:00,39.42,39.47,39.27,39.43,232795.0,39.42,39.47,39.27,39.43,232795.0
2025-06-05 10:40:00,39.43,39.64,39.39,39.55,430172.0,39.43,39.64,39.39,39.55,430172.0
2025-06-05 10:50:00,39.55,39.57,39.46,39.5,66083.0,39.55,39.57,39.46,39.5,66083.0
2025-06-05 11:00:00,39.5,39.6,39.48,39.54,117702.0,39.5,39.6,39.48,39.54,117702.0
2025-06-05 11:10:00,39.53,39.64,39.5,39.61,151792.0,39.53,39.64,39.5,39.61,151792.0
2025-06-05 11:20:00,39.6,39.63,39.57,39.62,94145.0,39.6,39.63,39.57,39.62,94145.0
2025-06-05 11:30:00,39.61,39.64,39.58,39.64,57623.0,39.61,39.64,39.58,39.64,57623.0
2025-06-05 11:40:00,39.63,39.67,39.59,39.59,70324.0,39.63,39.67,39.59,39.59,70324.0
2025-06-05 11:50:00,39.6,39.69,39.59,39.67,50577.0,39.6,39.69,39.59,39.67,50577.0
2025-06-05 12:00:00,39.66,39.71,39.66,39.7,53878.0,39.66,39.71,39.66,39.7,53878.0
2025-06-05 12:10:00,39.71,39.76,39.68,39.73,76281.0,39.71,39.76,39.68,39.73,76281.0
2025-06-05 12:20:00,39.73,39.76,39.7,39.73,84473.0,39.73,39.76,39.7,39.73,84473.0
2025-06-05 12:30:00,39.73,39.74,39.66,39.68,61276.0,39.73,39.74,39.66,39.68,61276.0
2025-06-05 12:40:00,39.67,39.68,39.5,39.55,81031.0,39.67,39.68,39.5,39.55,81031.0
2025-06-05 12:50:00,39.54,39.57,39.48,39.54,49432.0,39.54,39.57,39.48,39.54,49432.0
2025-06-05 13:00:00,39.53,39.64,39.52,39.64,68876.0,39.53,39.64,39.52,39.64,68876.0
2025-06-05 13:10:00,39.63,39.66,39.62,39.63,31401.0,39.63,39.66,39.62,39.63,31401.0
2025-06-05 13:20:00,39.63,39.67,39.62,39.64,31098.0,39.63,39.67,39.62,39.64,31098.0
2025-06-05 13:30:00,39.65,39.7,39.64,39.69,33280.0,39.65,39.7,39.64,39.69,33280.0
2025-06-05 13:40:00,39.69,39.7,39.65,39.67,35357.0,39.69,39.7,39.65,39.67,35357.0
2025-06-05 13:50:00,39.66,39.72,39.66,39.69,69298.0,39.66,39.72,39.66,39.69,69298.0
2025-06-05 14:00:00,39.68,39.69,39.57,39.59,61106.0,39.68,39.69,39.57,39.59,61106.0
2025-06-05 14:10:00,39.59,39.6,39.5,39.59,69896.0,39.59,39.6,39.5,39.59,69896.0
2025-06-05 14:20:00,39.59,39.65,39.57,39.62,36453.0,39.59,39.65,39.57,39.62,36453.0
2025-06-05 14:30:00,39.62,39.65,39.57,39.62,193579.0,39.62,39.65,39.57,39.62,193579.0
2025-06-05 14:40:00,39.62,39.66,39.58,39.63,53037.0,39.62,39.66,39.58,39.63,53037.0
2025-06-05 14:50:00,39.63,39.65,39.61,39.63,60355.0,39.63,39.65,39.61,39.63,60355.0
2025-06-05 15:00:00,39.62,39.65,39.6,39.63,43714.0,39.62,39.65,39.6,39.63,43714.0
2025-06-05 15:10:00,39.63,39.63,39.35,39.38,178134.0,39.63,39.63,39.35,39.38,178134.0
2025-06-05 15:20:00,39.38,39.49,39.31,39.47,96865.0,39.38,39.49,39.31,39.47,96865.0
2025-06-05 15:30:00,39.47,39.64,39.46,39.61,162413.0,39.47,39.64,39.46,39.61,162413.0
2025-06-05 15:40:00,39.61,39.63,39.54,39.59,143186.0,39.61,39.63,39.54,39.59,143186.0
2025-06-05 15:50:00,39.59,39.63,39.53,39.63,1081996.0,39.59,39.63,39.53,39.63,1081996.0
2025-06-06 09:30:00,40.27,40.6,40.21,40.57,230590.0,40.27,40.6,40.21,40.57,230590.0
2025-06-06 09:40:00,40.56,40.61,40.36,40.39,151165.0,40.56,40.61,40.36,40.39,151165.0
2025-06-06 09:50:00,40.38,40.4,40.3,40.37,150196.0,40.38,40.4,40.3,40.37,150196.0
2025-06-06 10:00:00,40.37,40.38,40.25,40.26,125616.0,40.37,40.38,40.25,40.26,125616.0
2025-06-06 10:10:00,40.24,40.25,40.13,40.23,117760.0,40.24,40.25,40.13,40.23,117760.0
2025-06-06 10:20:00,40.22,40.35,40.22,40.31,75951.0,40.22,40.35,40.22,40.31,75951.0
2025-06-06 10:30:00,40.32,40.33,40.24,40.31,74893.0,40.32,40.33,40.24,40.31,74893.0
2025-06-06 10:40:00,40.3,40.38,40.28,40.38,35596.0,40.3,40.38,40.28,40.38,35596.0
2025-06-06 10:50:00,40.38,40.38,40.29,40.3,63917.0,40.38,40.38,40.29,40.3,63917.0
2025-06-06 11:00:00,40.3,40.37,40.27,40.34,84131.0,40.3,40.37,40.27,40.34,84131.0
2025-06-06 11:10:00,40.35,40.36,40.16,40.2,69465.0,40.35,40.36,40.16,40.2,69465.0
2025-06-06 11:20:00,40.19,40.23,40.14,40.23,78867.0,40.19,40.23,40.14,40.23,78867.0
2025-06-06 11:30:00,40.23,40.24,40.16,40.18,57686.0,40.23,40.24,40.16,40.18,57686.0
2025-06-06 11:40:00,40.19,40.26,40.15,40.25,38720.0,40.19,40.26,40.15,40.25,38720.0
2025-06-06 11:50:00,40.26,40.27,40.17,40.22,54141.0,40.26,40.27,40.17,40.22,54141.0
2025-06-06 12:00:00,40.22,40.26,40.21,40.23,49001.0,40.22,40.26,40.21,40.23,49001.0
2025-06-06 12:10:00,40.24,40.29,40.24,40.25,56640.0,40.24,40.29,40.24,40.25,56640.0
2025-06-06 12:20:00,40.25,40.28,40.24,40.25,47153.0,40.25,40.28,40.24,40.25,47153.0
2025-06-06 12:30:00,40.25,40.29,40.22,40.22,45858.0,40.25,40.29,40.22,40.22,45858.0
2025-06-06 12:40:00,40.23,40.25,40.21,40.23,45142.0,40.23,40.25,40.21,40.23,45142.0
2025-06-06 12:50:00,40.23,40.25,40.16,40.25,72315.0,40.23,40.25,40.16,40.25,72315.0
2025-06-06 13:00:00,40.24,40.25,40.19,40.23,41858.0,40.24,40.25,40.19,40.23,41858.0
2025-06-06 13:10:00,40.23,40.27,40.19,40.26,38101.0,40.23,40.27,40.19,40.26,38101.0
2025-06-06 13:20:00,40.27,40.28,40.23,40.25,35147.0,40.27,40.28,40.23,40.25,35147.0
2025-06-06 13:30:00,40.25,40.26,40.22,40.24,43970.0,40.25,40.26,40.22,40.24,43970.0
2025-06-06 13:40:00,40.23,40.25,40.2,40.25,41153.0,40.23,40.25,40.2,40.25,41153.0
2025-06-06 13:50:00,40.25,40.27,40.23,40.25,64506.0,40.25,40.27,40.23,40.25,64506.0
2025-06-06 14:00:00,40.25,40.31,40.25,40.27,80471.0,40.25,40.31,40.25,40.27,80471.0
2025-06-06 14:10:00,40.27,40.31,40.25,40.29,42893.0,40.27,40.31,40.25,40.29,42893.0
2025-06-06 14:20:00,40.29,40.31,40.27,40.29,53153.0,40.29,40.31,40.27,40.29,53153.0
2025-06-06 14:30:00,40.29,40.35,40.28,40.33,99665.0,40.29,40.35,40.28,40.33,99665.0
2025-06-06 14:40:00,40.33,40.38,40.32,40.36,97423.0,40.33,40.38,40.32,40.36,97423.0
2025-06-06 14:50:00,40.35,40.41,40.33,40.41,38998.0,40.35,40.41,40.33,40.41,38998.0
2025-06-06 15:00:00,40.41,40.45,40.39,40.41,61393.0,40.41,40.45,40.39,40.41,61393.0
2025-06-06 15:10:00,40.41,40.49,40.41,40.48,73230.0,40.41,40.49,40.41,40.48,73230.0
2025-06-06 15:20:00,40.48,40.53,40.47,40.51,155153.0,40.48,40.53,40.47,40.51,155153.0
2025-06-06 15:30:00,40.5,40.56,40.48,40.55,139102.0,40.5,40.56,40.48,40.55,139102.0
2025-06-06 15:40:00,40.56,40.62,40.54,40.55,268286.0,40.56,40.62,40.54,40.55,268286.0
2025-06-06 15:50:00,40.56,40.68,40.54,40.64,781799.0,40.56,40.68,40.54,40.64,781799.0
2025-06-09 09:30:00,40.89,40.95,40.67,40.91,164175.0,40.89,40.95,40.67,40.91,164175.0
2025-06-09 09:40:00,40.91,41.05,40.86,40.9,124963.0,40.91,41.05,40.86,40.9,124963.0
2025-06-09 09:50:00,40.9,41.02,40.81,41.01,99223.0,40.9,41.02,40.81,41.01,99223.0
2025-06-09 10:00:00,41.01,41.03,40.84,40.87,120816.0,41.01,41.03,40.84,40.87,120816.0
2025-06-09 10:10:00,40.87,40.9,40.78,40.8,114102.0,40.87,40.9,40.78,40.8,114102.0
2025-06-09 10:20:00,40.8,40.89,40.79,40.86,70934.0,40.8,40.89,40.79,40.86,70934.0
2025-06-09 10:30:00,40.85,40.86,40.75,40.77,150485.0,40.85,40.86,40.75,40.77,150485.0
2025-06-09 10:40:00,40.77,40.78,40.68,40.69,47096.0,40.77,40.78,40.68,40.69,47096.0
2025-06-09 10:50:00,40.69,40.74,40.67,40.72,44153.0,40.69,40.74,40.67,40.72,44153.0
2025-06-09 11:00:00,40.73,40.74,40.63,40.68,55917.0,40.73,40.74,40.63,40.68,55917.0
2025-06-09 11:10:00,40.68,40.76,40.67,40.76,51135.0,40.68,40.76,40.67,40.76,51135.0
2025-06-09 11:20:00,40.76,40.76,40.63,40.64,55428.0,40.76,40.76,40.63,40.64,55428.0
2025-06-09 11:30:00,40.65,40.69,40.62,40.67,95512.0,40.65,40.69,40.62,40.67,95512.0
2025-06-09 11:40:00,40.68,40.69,40.63,40.67,68610.0,40.68,40.69,40.63,40.67,68610.0
2025-06-09 11:50:00,40.67,40.68,40.63,40.64,42144.0,40.67,40.68,40.63,40.64,42144.0
2025-06-09 12:00:00,40.64,40.68,40.62,40.64,35144.0,40.64,40.68,40.62,40.64,35144.0
2025-06-09 12:10:00,40.64,40.69,40.62,40.69,97134.0,40.64,40.69,40.62,40.69,97134.0
2025-06-09 12:20:00,40.68,40.68,40.62,40.65,43815.0,40.68,40.68,40.62,40.65,43815.0
2025-06-09 12:30:00,40.65,40.68,40.63,40.65,41387.0,40.65,40.68,40.63,40.65,41387.0
2025-06-09 12:40:00,40.65,40.67,40.62,40.66,35391.0,40.65,40.67,40.62,40.66,35391.0
2025-06-09 12:50:00,40.66,40.7,40.61,40.62,40666.0,40.66,40.7,40.61,40.62,40666.0
2025-06-09 13:00:00,40.63,40.65,40.61,40.62,45685.0,40.63,40.65,40.61,40.62,45685.0
2025-06-09 13:10:00,40.63,40.69,40.62,40.69,45415.0,40.63,40.69,40.62,40.69,45415.0
2025-06-09 13:20:00,40.69,40.76,40.66,40.76,42466.0,40.69,40.76,40.66,40.76,42466.0
2025-06-09 13:30:00,40.75,40.76,40.72,40.73,30875.0,40.75,40.76,40.72,40.73,30875.0
2025-06-09 13:40:00,40.72,40.77,40.7,40.76,61371.0,40.72,40.77,40.7,40.76,61371.0
2025-06-09 13:50:00,40.76,40.82,40.76,40.8,59734.0,40.76,40.82,40.76,40.8,59734.0
2025-06-09 14:00:00,40.8,40.83,40.78,40.8,57359.0,40.8,40.83,40.78,40.8,57359.0
2025-06-09 14:10:00,40.8,40.83,40.79,40.8,35548.0,40.8,40.83,40.79,40.8,35548.0
2025-06-09 14:20:00,40.8,40.81,40.78,40.79,37442.0,40.8,40.81,40.78,40.79,37442.0
2025-06-09 14:30:00,40.8,40.81,40.75,40.75,46168.0,40.8,40.81,40.75,40.75,46168.0
2025-06-09 14:40:00,40.76,40.77,40.73,40.75,61483.0,40.76,40.77,40.73,40.75,61483.0
2025-06-09 14:50:00,40.75,40.78,40.73,40.77,42900.0,40.75,40.78,40.73,40.77,42900.0
2025-06-09 15:00:00,40.76,40.78,40.72,40.75,46969.0,40.76,40.78,40.72,40.75,46969.0
2025-06-09 15:10:00,40.76,40.77,40.71,40.71,49183.0,40.76,40.77,40.71,40.71,49183.0
2025-06-09 15:20:00,40.71,40.72,40.62,40.64,75024.0,40.71,40.72,40.62,40.64,75024.0
2025-06-09 15:30:00,40.63,40.63,40.53,40.58,135415.0,40.63,40.63,40.53,40.58,135415.0
2025-06-09 15:40:00,40.58,40.59,40.54,40.58,157930.0,40.58,40.59,40.54,40.58,157930.0
2025-06-09 15:50:00,40.58,40.59,40.41,40.42,628996.0,40.58,40.59,40.41,40.42,628996.0
2025-06-10 09:30:00,40.4,40.52,40.3,40.31,163619.0,40.4,40.52,40.3,40.31,163619.0
2025-06-10 09:40:00,40.34,40.46,40.33,40.45,82540.0,40.34,40.46,40.33,40.45,82540.0
2025-06-10 09:50:00,40.45,40.62,40.43,40.55,57374.0,40.45,40.62,40.43,40.55,57374.0
2025-06-10 10:00:00,40.56,40.65,40.56,40.63,86386.0,40.56,40.65,40.56,40.63,86386.0
2025-06-10 10:10:00,40.63,40.69,40.61,40.63,69270.0,40.63,40.69,40.61,40.63,69270.0
2025-06-10 10:20:00,40.63,40.72,40.58,40.63,58490.0,40.63,40.72,40.58,40.63,58490.0
2025-06-10 10:30:00,40.64,40.68,40.63,40.65,52701.0,40.64,40.68,40.63,40.65,52701.0
2025-06-10 10:40:00,40.64,40.74,40.63,40.74,44300.0,40.64,40.74,40.63,40.74,44300.0
2025-06-10 10:50:00,40.75,40.75,40.69,40.7,41495.0,40.75,40.75,40.69,40.7,41495.0
2025-06-10 11:00:00,40.7,40.76,40.68,40.76,148072.0,40.7,40.76,40.68,40.76,148072.0
2025-06-10 11:10:00,40.75,40.9,40.74,40.89,52884.0,40.75,40.9,40.74,40.89,52884.0
2025-06-10 11:20:00,40.88,40.95,40.87,40.92,68235.0,40.88,40.95,40.87,40.92,68235.0
2025-06-10 11:30:00,40.92,40.95,40.82,40.89,74942.0,40.92,40.95,40.82,40.89,74942.0
2025-06-10 11:40:00,40.89,40.9,40.84,40.84,54212.0,40.89,40.9,40.84,40.84,54212.0
2025-06-10 11:50:00,40.84,40.85,40.79,40.81,43016.0,40.84,40.85,40.79,40.81,43016.0
2025-06-10 12:00:00,40.81,40.86,40.79,40.8,41154.0,40.81,40.86,40.79,40.8,41154.0
2025-06-10 12:10:00,40.81,40.81,40.77,40.79,33933.0,40.81,40.81,40.77,40.79,33933.0
2025-06-10 12:20:00,40.8,40.83,40.77,40.79,43755.0,40.8,40.83,40.77,40.79,43755.0
2025-06-10 12:30:00,40.79,40.84,40.78,40.83,18163.0,40.79,40.84,40.78,40.83,18163.0
2025-06-10 12:40:00,40.82,40.85,40.79,40.83,51546.0,40.82,40.85,40.79,40.83,51546.0
2025-06-10 12:50:00,40.82,40.84,40.81,40.83,17912.0,40.82,40.84,40.81,40.83,17912.0
2025-06-10 13:00:00,40.83,40.83,40.76,40.77,60272.0,40.83,40.83,40.76,40.77,60272.0
2025-06-10 13:10:00,40.78,40.83,40.78,40.81,39158.0,40.78,40.83,40.78,40.81,39158.0
2025-06-10 13:20:00,40.82,40.83,40.79,40.8,25765.0,40.82,40.83,40.79,40.8,25765.0
2025-06-10 13:30:00,40.8,40.83,40.77,40.79,27517.0,40.8,40.83,40.77,40.79,27517.0
2025-06-10 13:40:00,40.78,40.78,40.7,40.72,24908.0,40.78,40.78,40.7,40.72,24908.0
2025-06-10 13:50:00,40.72,40.75,40.67,40.69,43261.0,40.72,40.75,40.67,40.69,43261.0
2025-06-10 14:00:00,40.69,40.69,40.61,40.64,104023.0,40.69,40.69,40.61,40.64,104023.0
2025-06-10 14:10:00,40.65,40.65,40.56,40.58,37258.0,40.65,40.65,40.56,40.58,37258.0
2025-06-10 14:20:00,40.59,40.61,40.54,40.55,38940.0,40.59,40.61,40.54,40.55,38940.0
2025-06-10 14:30:00,40.55,40.62,40.54,40.61,38261.0,40.55,40.62,40.54,40.61,38261.0
2025-06-10 14:40:00,40.61,40.63,40.59,40.62,48781.0,40.61,40.63,40.59,40.62,48781.0
2025-06-10 14:50:00,40.61,40.69,40.6,40.66,84189.0,40.61,40.69,40.6,40.66,84189.0
2025-06-10 15:00:00,40.66,40.71,40.64,40.66,75280.0,40.66,40.71,40.64,40.66,75280.0
2025-06-10 15:10:00,40.66,40.67,40.62,40.66,84534.0,40.66,40.67,40.62,40.66,84534.0
2025-06-10 15:20:00,40.66,40.69,40.64,40.66,73898.0,40.66,40.69,40.64,40.66,73898.0
2025-06-10 15:30:00,40.66,40.67,40.6,40.66,135014.0,40.66,40.67,40.6,40.66,135014.0
2025-06-10 15:40:00,40.66,40.69,40.6,40.61,106298.0,40.66,40.69,40.6,40.61,106298.0
2025-06-10 15:50:00,40.61,40.77,40.59,40.76,420993.0,40.61,40.77,40.59,40.76,420993.0
2025-06-11 09:30:00,40.78,40.78,40.45,40.64,196121.0,40.78,40.78,40.45,40.64,196121.0
2025-06-11 09:40:00,40.63,40.81,40.6,40.74,249846.0,40.63,40.81,40.6,40.74,249846.0
2025-06-11 09:50:00,40.73,40.96,40.71,40.89,201237.0,40.73,40.96,40.71,40.89,201237.0
2025-06-11 10:00:00,40.89,40.92,40.76,40.89,159986.0,40.89,40.92,40.76,40.89,159986.0
2025-06-11 10:10:00,40.89,40.92,40.77,40.8,144027.0,40.89,40.92,40.77,40.8,144027.0
2025-06-11 10:20:00,40.8,40.83,40.78,40.82,178805.0,40.8,40.83,40.78,40.82,178805.0
2025-06-11 10:30:00,40.82,40.83,40.74,40.77,94981.0,40.82,40.83,40.74,40.77,94981.0
2025-06-11 10:40:00,40.76,40.79,40.71,40.74,63501.0,40.76,40.79,40.71,40.74,63501.0
2025-06-11 10:50:00,40.74,40.77,40.67,40.69,134244.0,40.74,40.77,40.67,40.69,134244.0
2025-06-11 11:00:00,40.68,40.76,40.6,40.61,98196.0,40.68,40.76,40.6,40.61,98196.0
2025-06-11 11:10:00,40.61,40.7,40.6,40.69,97337.0,40.61,40.7,40.6,40.69,97337.0
2025-06-11 11:20:00,40.68,40.69,40.61,40.62,55184.0,40.68,40.69,40.61,40.62,55184.0
2025-06-11 11:30:00,40.63,40.63,40.56,40.58,131202.0,40.63,40.63,40.56,40.58,131202.0
2025-06-11 11:40:00,40.58,40.6,40.45,40.48,122071.0,40.58,40.6,40.45,40.48,122071.0
2025-06-11 11:50:00,40.48,40.49,40.44,40.45,53953.0,40.48,40.49,40.44,40.45,53953.0
2025-06-11 12:00:00,40.45,40.5,40.32,40.41,173065.0,40.45,40.5,40.32,40.41,173065.0
2025-06-11 12:10:00,40.41,40.43,40.38,40.41,102565.0,40.41,40.43,40.38,40.41,102565.0
2025-06-11 12:20:00,40.41,40.42,40.37,40.41,91421.0,40.41,40.42,40.37,40.41,91421.0
2025-06-11 12:30:00,40.41,40.48,40.38,40.41,63880.0,40.41,40.48,40.38,40.41,63880.0
2025-06-11 12:40:00,40.4,40.46,40.39,40.42,87955.0,40.4,40.46,40.39,40.42,87955.0
2025-06-11 12:50:00,40.43,40.49,40.41,40.48,43764.0,40.43,40.49,40.41,40.48,43764.0
2025-06-11 13:00:00,40.48,40.52,40.46,40.52,121757.0,40.48,40.52,40.46,40.52,121757.0
2025-06-11 13:10:00,40.52,40.53,40.46,40.51,161871.0,40.52,40.53,40.46,40.51,161871.0
2025-06-11 13:20:00,40.52,40.57,40.5,40.56,81508.0,40.52,40.57,40.5,40.56,81508.0
2025-06-11 13:30:00,40.56,40.57,40.49,40.56,74026.0,40.56,40.57,40.49,40.56,74026.0
2025-06-11 13:40:00,40.55,40.59,40.53,40.54,63080.0,40.55,40.59,40.53,40.54,63080.0
2025-06-11 13:50:00,40.53,40.58,40.51,40.52,53474.0,40.53,40.58,40.51,40.52,53474.0
2025-06-11 14:00:00,40.52,40.54,40.36,40.4,148108.0,40.52,40.54,40.36,40.4,148108.0
2025-06-11 14:10:00,40.4,40.41,40.25,40.32,85397.0,40.4,40.41,40.25,40.32,85397.0
2025-06-11 14:20:00,40.32,40.37,40.28,40.31,58625.0,40.32,40.37,40.28,40.31,58625.0
2025-06-11 14:30:00,40.3,40.37,40.24,40.36,126279.0,40.3,40.37,40.24,40.36,126279.0
2025-06-11 14:40:00,40.36,40.45,40.33,40.43,112248.0,40.36,40.45,40.33,40.43,112248.0
2025-06-11 14:50:00,40.43,40.44,40.33,40.34,133331.0,40.43,40.44,40.33,40.34,133331.0
2025-06-11 15:00:00,40.34,40.37,40.22,40.25,102843.0,40.34,40.37,40.22,40.25,102843.0
2025-06-11 15:10:00,40.25,40.31,40.2,40.2,97383.0,40.25,40.31,40.2,40.2,97383.0
2025-06-11 15:20:00,40.21,40.34,40.2,40.29,125037.0,40.21,40.34,40.2,40.29,125037.0
2025-06-11 15:30:00,40.29,40.32,40.23,40.27,116943.0,40.29,40.32,40.23,40.27,116943.0
2025-06-11 15:40:00,40.26,40.31,40.22,40.26,143814.0,40.26,40.31,40.22,40.26,143814.0
2025-06-11 15:50:00,40.26,40.33,40.23,40.29,591848.0,40.26,40.33,40.23,40.29,591848.0
2025-06-12 09:30:00,40.0,40.01,39.53,39.66,217726.0,40.0,40.01,39.53,39.66,217726.0
2025-06-12 09:40:00,39.67,39.72,39.54,39.67,127419.0,39.67,39.72,39.54,39.67,127419.0
2025-06-12 09:50:00,39.67,39.79,39.66,39.77,227041.0,39.67,39.79,39.66,39.77,227041.0
2025-06-12 10:00:00,39.78,39.9,39.73,39.77,111012.0,39.78,39.9,39.73,39.77,111012.0
2025-06-12 10:10:00,39.78,39.88,39.73,39.88,90532.0,39.78,39.88,39.73,39.88,90532.0
2025-06-12 10:20:00,39.87,39.88,39.78,39.87,96175.0,39.87,39.88,39.78,39.87,96175.0
2025-06-12 10:30:00,39.87,39.91,39.85,39.88,252266.0,39.87,39.91,39.85,39.88,252266.0
2025-06-12 10:40:00,39.88,39.9,39.81,39.84,77662.0,39.88,39.9,39.81,39.84,77662.0
2025-06-12 10:50:00,39.85,39.85,39.77,39.77,78213.0,39.85,39.85,39.77,39.77,78213.0
2025-06-12 11:00:00,39.77,39.83,39.76,39.79,75853.0,39.77,39.83,39.76,39.79,75853.0
2025-06-12 11:10:00,39.78,39.81,39.76,39.77,71058.0,39.78,39.81,39.76,39.77,71058.0
2025-06-12 11:20:00,39.76,39.78,39.59,39.62,115999.0,39.76,39.78,39.59,39.62,115999.0
2025-06-12 11:30:00,39.63,39.65,39.5,39.52,63803.0,39.63,39.65,39.5,39.52,63803.0
2025-06-12 11:40:00,39.52,39.56,39.49,39.53,53984.0,39.52,39.56,39.49,39.53,53984.0
2025-06-12 11:50:00,39.54,39.59,39.52,39.59,72165.0,39.54,39.59,39.52,39.59,72165.0
2025-06-12 12:00:00,39.59,39.65,39.54,39.64,67348.0,39.59,39.65,39.54,39.64,67348.0
2025-06-12 12:10:00,39.65,39.7,39.63,39.67,119888.0,39.65,39.7,39.63,39.67,119888.0
2025-06-12 12:20:00,39.66,39.68,39.57,39.63,120796.0,39.66,39.68,39.57,39.63,120796.0
2025-06-12 12:30:00,39.62,39.69,39.56,39.69,86208.0,39.62,39.69,39.56,39.69,86208.0
2025-06-12 12:40:00,39.69,39.72,39.64,39.68,27235.0,39.69,39.72,39.64,39.68,27235.0
2025-06-12 12:50:00,39.67,39.7,39.63,39.7,98840.0,39.67,39.7,39.63,39.7,98840.0
2025-06-12 13:00:00,39.7,39.8,39.69,39.8,138858.0,39.7,39.8,39.69,39.8,138858.0
2025-06-12 13:10:00,39.8,39.84,39.77,39.82,24943.0,39.8,39.84,39.77,39.82,24943.0
2025-06-12 13:20:00,39.81,39.82,39.76,39.8,26557.0,39.81,39.82,39.76,39.8,26557.0
2025-06-12 13:30:00,39.8,39.85,39.79,39.8,37586.0,39.8,39.85,39.79,39.8,37586.0
2025-06-12 13:40:00,39.8,39.84,39.8,39.83,40929.0,39.8,39.84,39.8,39.83,40929.0
2025-06-12 13:50:00,39.83,39.85,39.81,39.82,38600.0,39.83,39.85,39.81,39.82,38600.0
2025-06-12 14:00:00,39.83,39.89,39.82,39.84,45650.0,39.83,39.89,39.82,39.84,45650.0
2025-06-12 14:10:00,39.84,39.87,39.83,39.86,29910.0,39.84,39.87,39.83,39.86,29910.0
2025-06-12 14:20:00,39.85,39.86,39.77,39.79,32788.0,39.85,39.86,39.77,39.79,32788.0
2025-06-12 14:30:00,39.78,39.82,39.77,39.82,45210.0,39.78,39.82,39.77,39.82,45210.0
2025-06-12 14:40:00,39.83,39.87,39.8,39.87,39963.0,39.83,39.87,39.8,39.87,39963.0
2025-06-12 14:50:00,39.86,39.91,39.85,39.87,79001.0,39.86,39.91,39.85,39.87,79001.0
2025-06-12 15:00:00,39.88,39.92,39.86,39.88,91619.0,39.88,39.92,39.86,39.88,91619.0
2025-06-12 15:10:00,39.89,39.93,39.87,39.88,156978.0,39.89,39.93,39.87,39.88,156978.0
2025-06-12 15:20:00,39.88,39.94,39.87,39.93,67403.0,39.88,39.94,39.87,39.93,67403.0
2025-06-12 15:30:00,39.92,39.96,39.9,39.94,72638.0,39.92,39.96,39.9,39.94,72638.0
2025-06-12 15:40:00,39.93,39.95,39.89,39.91,105130.0,39.93,39.95,39.89,39.91,105130.0
2025-06-12 15:50:00,39.91,39.95,39.88,39.94,507042.0,39.91,39.95,39.88,39.94,507042.0
2025-06-13 09:30:00,39.48,39.52,39.12,39.29,215922.0,39.48,39.52,39.12,39.29,215922.0
2025-06-13 09:40:00,39.29,39.43,39.23,39.27,115308.0,39.29,39.43,39.23,39.27,115308.0
2025-06-13 09:50:00,39.25,39.26,39.08,39.08,130693.0,39.25,39.26,39.08,39.08,130693.0
2025-06-13 10:00:00,39.09,39.31,39.09,39.3,194133.0,39.09,39.31,39.09,39.3,194133.0
2025-06-13 10:10:00,39.31,39.33,39.22,39.3,117508.0,39.31,39.33,39.22,39.3,117508.0
2025-06-13 10:20:00,39.29,39.35,39.21,39.21,67866.0,39.29,39.35,39.21,39.21,67866.0
2025-06-13 10:30:00,39.21,39.28,39.18,39.27,99571.0,39.21,39.28,39.18,39.27,99571.0
2025-06-13 10:40:00,39.27,39.35,39.23,39.27,79262.0,39.27,39.35,39.23,39.27,79262.0
2025-06-13 10:50:00,39.29,39.47,39.27,39.39,261215.0,39.29,39.47,39.27,39.39,261215.0
2025-06-13 11:00:00,39.4,39.47,39.39,39.44,169476.0,39.4,39.47,39.39,39.44,169476.0
2025-06-13 11:10:00,39.44,39.47,39.39,39.47,73662.0,39.44,39.47,39.39,39.47,73662.0
2025-06-13 11:20:00,39.47,39.5,39.44,39.5,49178.0,39.47,39.5,39.44,39.5,49178.0
2025-06-13 11:30:00,39.5,39.55,39.49,39.51,57910.0,39.5,39.55,39.49,39.51,57910.0
2025-06-13 11:40:00,39.51,39.56,39.49,39.55,41532.0,39.51,39.56,39.49,39.55,41532.0
2025-06-13 11:50:00,39.55,39.57,39.48,39.5,24646.0,39.55,39.57,39.48,39.5,24646.0
2025-06-13 12:00:00,39.5,39.55,39.48,39.55,35572.0,39.5,39.55,39.48,39.55,35572.0
2025-06-13 12:10:00,39.55,39.58,39.52,39.56,30313.0,39.55,39.58,39.52,39.56,30313.0
2025-06-13 12:20:00,39.56,39.57,39.44,39.47,49148.0,39.56,39.57,39.44,39.47,49148.0
2025-06-13 12:30:00,39.46,39.52,39.45,39.46,34639.0,39.46,39.52,39.45,39.46,34639.0
2025-06-13 12:40:00,39.46,39.47,39.41,39.41,37053.0,39.46,39.47,39.41,39.41,37053.0
2025-06-13 12:50:00,39.41,39.51,39.41,39.45,47140.0,39.41,39.51,39.41,39.45,47140.0
2025-06-13 13:00:00,39.45,39.49,39.44,39.47,92274.0,39.45,39.49,39.44,39.47,92274.0
2025-06-13 13:10:00,39.47,39.47,39.34,39.37,50571.0,39.47,39.47,39.34,39.37,50571.0
2025-06-13 13:20:00,39.38,39.42,39.32,39.33,62911.0,39.38,39.42,39.32,39.33,62911.0
2025-06-13 13:30:00,39.33,39.36,39.3,39.32,23971.0,39.33,39.36,39.3,39.32,23971.0
2025-06-13 13:40:00,39.32,39.35,39.27,39.32,36425.0,39.32,39.35,39.27,39.32,36425.0
2025-06-13 13:50:00,39.31,39.35,39.28,39.29,41761.0,39.31,39.35,39.28,39.29,41761.0
2025-06-13 14:00:00,39.29,39.33,39.19,39.22,89658.0,39.29,39.33,39.19,39.22,89658.0
2025-06-13 14:10:00,39.21,39.24,39.12,39.16,84994.0,39.21,39.24,39.12,39.16,84994.0
2025-06-13 14:20:00,39.17,39.17,39.03,39.05,103957.0,39.17,39.17,39.03,39.05,103957.0
2025-06-13 14:30:00,39.05,39.08,38.98,39.01,111282.0,39.05,39.08,38.98,39.01,111282.0
2025-06-13 14:40:00,39.01,39.09,38.99,39.04,107077.0,39.01,39.09,38.99,39.04,107077.0
2025-06-13 14:50:00,39.04,39.09,39.03,39.09,92757.0,39.04,39.09,39.03,39.09,92757.0
2025-06-13 15:00:00,39.09,39.13,39.03,39.12,82787.0,39.09,39.13,39.03,39.12,82787.0
2025-06-13 15:10:00,39.12,39.12,39.0,39.01,87951.0,39.12,39.12,39.0,39.01,87951.0
2025-06-13 15:20:00,39.01,39.04,38.85,38.87,198528.0,39.01,39.04,38.85,38.87,198528.0
2025-06-13 15:30:00,38.87,38.95,38.86,38.91,175978.0,38.87,38.95,38.86,38.91,175978.0
2025-06-13 15:40:00,38.91,38.94,38.83,38.87,198774.0,38.91,38.94,38.83,38.87,198774.0
2025-06-13 15:50:00,38.87,38.98,38.84,38.98,721414.0,38.87,38.98,38.84,38.98,721414.0
2025-06-16 09:30:00,39.5,39.54,39.16,39.16,269857.0,39.5,39.54,39.16,39.16,269857.0
2025-06-16 09:40:00,39.16,39.42,39.13,39.4,105153.0,39.16,39.42,39.13,39.4,105153.0
2025-06-16 09:50:00,39.39,39.48,39.35,39.37,144655.0,39.39,39.48,39.35,39.37,144655.0
2025-06-16 10:00:00,39.38,39.45,39.37,39.42,105129.0,39.38,39.45,39.37,39.42,105129.0
2025-06-16 10:10:00,39.41,39.54,39.41,39.51,141436.0,39.41,39.54,39.41,39.51,141436.0
2025-06-16 10:20:00,39.5,39.57,39.49,39.52,75325.0,39.5,39.57,39.49,39.52,75325.0
2025-06-16 10:30:00,39.52,39.59,39.52,39.56,53619.0,39.52,39.59,39.52,39.56,53619.0
2025-06-16 10:40:00,39.56,39.63,39.53,39.61,84524.0,39.56,39.63,39.53,39.61,84524.0
2025-06-16 10:50:00,39.61,39.65,39.58,39.64,52607.0,39.61,39.65,39.58,39.64,52607.0
2025-06-16 11:00:00,39.64,39.66,39.52,39.54,73555.0,39.64,39.66,39.52,39.54,73555.0
2025-06-16 11:10:00,39.54,39.58,39.47,39.47,48804.0,39.54,39.58,39.47,39.47,48804.0
2025-06-16 11:20:00,39.48,39.5,39.44,39.48,124506.0,39.48,39.5,39.44,39.48,124506.0
2025-06-16 11:30:00,39.48,39.52,39.43,39.52,128482.0,39.48,39.52,39.43,39.52,128482.0
2025-06-16 11:40:00,39.53,39.58,39.49,39.57,70787.0,39.53,39.58,39.49,39.57,70787.0
2025-06-16 11:50:00,39.57,39.59,39.53,39.57,89397.0,39.57,39.59,39.53,39.57,89397.0
2025-06-16 12:00:00,39.58,39.58,39.48,39.48,72661.0,39.58,39.58,39.48,39.48,72661.0
2025-06-16 12:10:00,39.48,39.54,39.47,39.51,59466.0,39.48,39.54,39.47,39.51,59466.0
2025-06-16 12:20:00,39.52,39.54,39.5,39.52,51672.0,39.52,39.54,39.5,39.52,51672.0
2025-06-16 12:30:00,39.52,39.55,39.51,39.52,47290.0,39.52,39.55,39.51,39.52,47290.0
2025-06-16 12:40:00,39.52,39.56,39.5,39.54,67725.0,39.52,39.56,39.5,39.54,67725.0
2025-06-16 12:50:00,39.54,39.55,39.51,39.52,56476.0,39.54,39.55,39.51,39.52,56476.0
2025-06-16 13:00:00,39.51,39.58,39.5,39.57,129951.0,39.51,39.58,39.5,39.57,129951.0
2025-06-16 13:10:00,39.57,39.59,39.53,39.55,93983.0,39.57,39.59,39.53,39.55,93983.0
2025-06-16 13:20:00,39.55,39.57,39.52,39.54,63794.0,39.55,39.57,39.52,39.54,63794.0
2025-06-16 13:30:00,39.54,39.58,39.53,39.55,68949.0,39.54,39.58,39.53,39.55,68949.0
2025-06-16 13:40:00,39.55,39.58,39.52,39.52,63334.0,39.55,39.58,39.52,39.52,63334.0
2025-06-16 13:50:00,39.52,39.53,39.44,39.45,103042.0,39.52,39.53,39.44,39.45,103042.0
2025-06-16 14:00:00,39.45,39.51,39.44,39.48,211723.0,39.45,39.51,39.44,39.48,211723.0
2025-06-16 14:10:00,39.48,39.5,39.47,39.5,65197.0,39.48,39.5,39.47,39.5,65197.0
2025-06-16 14:20:00,39.5,39.52,39.47,39.48,52736.0,39.5,39.52,39.47,39.48,52736.0
2025-06-16 14:30:00,39.49,39.49,39.43,39.45,108186.0,39.49,39.49,39.43,39.45,108186.0
2025-06-16 14:40:00,39.45,39.5,39.44,39.48,119986.0,39.45,39.5,39.44,39.48,119986.0
2025-06-16 14:50:00,39.48,39.52,39.47,39.5,69858.0,39.48,39.52,39.47,39.5,69858.0
2025-06-16 15:00:00,39.5,39.5,39.44,39.46,66608.0,39.5,39.5,39.44,39.46,66608.0
2025-06-16 15:10:00,39.46,39.49,39.43,39.47,188303.0,39.46,39.49,39.43,39.47,188303.0
2025-06-16 15:20:00,39.47,39.51,39.4,39.41,256916.0,39.47,39.51,39.4,39.41,256916.0
2025-06-16 15:30:00,39.41,39.42,39.36,39.41,91611.0,39.41,39.42,39.36,39.41,91611.0
2025-06-16 15:40:00,39.41,39.47,39.4,39.44,120662.0,39.41,39.47,39.4,39.44,120662.0
2025-06-16 15:50:00,39.44,39.48,39.33,39.4,844478.0,39.44,39.48,39.33,39.4,844478.0
2025-06-17 09:30:00,39.04,39.3,38.96,39.22,250733.0,39.04,39.3,38.96,39.22,250733.0
2025-06-17 09:40:00,39.22,39.39,39.21,39.28,163957.0,39.22,39.39,39.21,39.28,163957.0
2025-06-17 09:50:00,39.27,39.39,39.25,39.37,113777.0,39.27,39.39,39.25,39.37,113777.0
2025-06-17 10:00:00,39.37,39.42,39.31,39.39,108217.0,39.37,39.42,39.31,39.39,108217.0
2025-06-17 10:10:00,39.4,39.4,39.35,39.37,66943.0,39.4,39.4,39.35,39.37,66943.0
2025-06-17 10:20:00,39.37,39.41,39.34,39.38,96052.0,39.37,39.41,39.34,39.38,96052.0
2025-06-17 10:30:00,39.39,39.4,39.33,39.36,109000.0,39.39,39.4,39.33,39.36,109000.0
2025-06-17 10:40:00,39.36,39.36,39.24,39.26,62943.0,39.36,39.36,39.24,39.26,62943.0
2025-06-17 10:50:00,39.26,39.29,39.24,39.26,100475.0,39.26,39.29,39.24,39.26,100475.0
2025-06-17 11:00:00,39.26,39.26,39.21,39.24,86334.0,39.26,39.26,39.21,39.24,86334.0
2025-06-17 11:10:00,39.25,39.28,39.22,39.24,67364.0,39.25,39.28,39.22,39.24,67364.0
2025-06-17 11:20:00,39.23,39.25,39.17,39.17,72470.0,39.23,39.25,39.17,39.17,72470.0
2025-06-17 11:30:00,39.18,39.19,39.07,39.08,75542.0,39.18,39.19,39.07,39.08,75542.0
2025-06-17 11:40:00,39.08,39.13,39.07,39.11,121691.0,39.08,39.13,39.07,39.11,121691.0
2025-06-17 11:50:00,39.11,39.15,39.08,39.13,143049.0,39.11,39.15,39.08,39.13,143049.0
2025-06-17 12:00:00,39.13,39.17,39.1,39.12,202699.0,39.13,39.17,39.1,39.12,202699.0
2025-06-17 12:10:00,39.13,39.24,39.12,39.23,96435.0,39.13,39.24,39.12,39.23,96435.0
2025-06-17 12:20:00,39.23,39.24,39.17,39.18,88648.0,39.23,39.24,39.17,39.18,88648.0
2025-06-17 12:30:00,39.18,39.24,39.18,39.22,88397.0,39.18,39.24,39.18,39.22,88397.0
2025-06-17 12:40:00,39.22,39.22,39.17,39.21,67315.0,39.22,39.22,39.17,39.21,67315.0
2025-06-17 12:50:00,39.21,39.22,39.09,39.12,96495.0,39.21,39.22,39.09,39.12,96495.0
2025-06-17 13:00:00,39.12,39.15,39.08,39.12,99987.0,39.12,39.15,39.08,39.12,99987.0
2025-06-17 13:10:00,39.12,39.14,39.06,39.06,142936.0,39.12,39.14,39.06,39.06,142936.0
2025-06-17 13:20:00,39.06,39.06,38.95,38.97,74176.0,39.06,39.06,38.95,38.97,74176.0
2025-06-17 13:30:00,38.97,39.04,38.94,39.03,73115.0,38.97,39.04,38.94,39.03,73115.0
2025-06-17 13:40:00,39.02,39.04,38.94,38.96,95344.0,39.02,39.04,38.94,38.96,95344.0
2025-06-17 13:50:00,38.95,39.0,38.91,38.96,125137.0,38.95,39.0,38.91,38.96,125137.0
2025-06-17 14:00:00,38.95,38.96,38.89,38.95,91416.0,38.95,38.96,38.89,38.95,91416.0
2025-06-17 14:10:00,38.95,38.97,38.92,38.93,74199.0,38.95,38.97,38.92,38.93,74199.0
2025-06-17 14:20:00,38.92,38.96,38.88,38.92,147689.0,38.92,38.96,38.88,38.92,147689.0
2025-06-17 14:30:00,38.91,38.97,38.91,38.95,62461.0,38.91,38.97,38.91,38.95,62461.0
2025-06-17 14:40:00,38.95,38.99,38.91,38.98,52467.0,38.95,38.99,38.91,38.98,52467.0
2025-06-17 14:50:00,38.98,39.04,38.96,39.04,52713.0,38.98,39.04,38.96,39.04,52713.0
2025-06-17 15:00:00,39.03,39.05,39.0,39.02,144523.0,39.03,39.05,39.0,39.02,144523.0
2025-06-17 15:10:00,39.02,39.02,38.98,39.01,167313.0,39.02,39.02,38.98,39.01,167313.0
2025-06-17 15:20:00,39.0,39.05,38.99,39.04,74930.0,39.0,39.05,38.99,39.04,74930.0
2025-06-17 15:30:00,39.04,39.08,39.02,39.05,115445.0,39.04,39.08,39.02,39.05,115445.0
2025-06-17 15:40:00,39.05,39.06,38.97,39.02,306127.0,39.05,39.06,38.97,39.02,306127.0
2025-06-17 15:50:00,39.01,39.07,38.99,39.0,616013.0,39.01,39.07,38.99,39.0,616013.0
2025-06-18 09:30:00,39.01,39.34,38.94,39.33,103288.0,39.01,39.34,38.94,39.33,103288.0
2025-06-18 09:40:00,39.33,39.44,39.2,39.36,125414.0,39.33,39.44,39.2,39.36,125414.0
2025-06-18 09:50:00,39.36,39.51,39.35,39.44,128020.0,39.36,39.51,39.35,39.44,128020.0
2025-06-18 10:00:00,39.44,39.63,39.43,39.59,149847.0,39.44,39.63,39.43,39.59,149847.0
2025-06-18 10:10:00,39.59,39.67,39.53,39.63,108027.0,39.59,39.67,39.53,39.63,108027.0
2025-06-18 10:20:00,39.63,39.76,39.63,39.74,108587.0,39.63,39.76,39.63,39.74,108587.0
2025-06-18 10:30:00,39.75,39.81,39.73,39.8,99174.0,39.75,39.81,39.73,39.8,99174.0
2025-06-18 10:40:00,39.8,39.84,39.72,39.75,104766.0,39.8,39.84,39.72,39.75,104766.0
2025-06-18 10:50:00,39.76,39.79,39.67,39.72,100581.0,39.76,39.79,39.67,39.72,100581.0
2025-06-18 11:00:00,39.71,39.74,39.64,39.69,100136.0,39.71,39.74,39.64,39.69,100136.0
2025-06-18 11:10:00,39.69,39.71,39.66,39.69,74964.0,39.69,39.71,39.66,39.69,74964.0
2025-06-18 11:20:00,39.69,39.71,39.62,39.7,84833.0,39.69,39.71,39.62,39.7,84833.0
2025-06-18 11:30:00,39.7,39.71,39.63,39.66,85172.0,39.7,39.71,39.63,39.66,85172.0
2025-06-18 11:40:00,39.66,39.72,39.65,39.71,69923.0,39.66,39.72,39.65,39.71,69923.0
2025-06-18 11:50:00,39.72,39.74,39.68,39.72,74940.0,39.72,39.74,39.68,39.72,74940.0
2025-06-18 12:00:00,39.72,39.77,39.71,39.75,78231.0,39.72,39.77,39.71,39.75,78231.0
2025-06-18 12:10:00,39.76,39.81,39.75,39.79,63334.0,39.76,39.81,39.75,39.79,63334.0
2025-06-18 12:20:00,39.79,39.82,39.74,39.78,82193.0,39.79,39.82,39.74,39.78,82193.0
2025-06-18 12:30:00,39.77,39.78,39.72,39.76,58524.0,39.77,39.78,39.72,39.76,58524.0
2025-06-18 12:40:00,39.76,39.76,39.7,39.7,24329.0,39.76,39.76,39.7,39.7,24329.0
2025-06-18 12:50:00,39.7,39.75,39.7,39.73,44047.0,39.7,39.75,39.7,39.73,44047.0
2025-06-18 13:00:00,39.73,39.78,39.72,39.76,40485.0,39.73,39.78,39.72,39.76,40485.0
2025-06-18 13:10:00,39.76,39.77,39.73,39.74,38323.0,39.76,39.77,39.73,39.74,38323.0
2025-06-18 13:20:00,39.75,39.81,39.74,39.79,65349.0,39.75,39.81,39.74,39.79,65349.0
2025-06-18 13:30:00,39.79,39.84,39.76,39.8,79868.0,39.79,39.84,39.76,39.8,79868.0
2025-06-18 13:40:00,39.8,39.85,39.77,39.84,89107.0,39.8,39.85,39.77,39.84,89107.0
2025-06-18 13:50:00,39.84,39.89,39.82,39.83,100103.0,39.84,39.89,39.82,39.83,100103.0
2025-06-18 14:00:00,39.84,39.99,39.83,39.88,109779.0,39.84,39.99,39.83,39.88,109779.0
2025-06-18 14:10:00,39.87,39.88,39.78,39.8,56465.0,39.87,39.88,39.78,39.8,56465.0
2025-06-18 14:20:00,39.8,39.82,39.77,39.82,52989.0,39.8,39.82,39.77,39.82,52989.0
2025-06-18 14:30:00,39.81,39.86,39.75,39.84,64186.0,39.81,39.86,39.75,39.84,64186.0
2025-06-18 14:40:00,39.84,39.96,39.82,39.9,170578.0,39.84,39.96,39.82,39.9,170578.0
2025-06-18 14:50:00,39.9,39.9,39.7,39.7,168259.0,39.9,39.9,39.7,39.7,168259.0
2025-06-18 15:00:00,39.7,39.81,39.66,39.76,162889.0,39.7,39.81,39.66,39.76,162889.0
2025-06-18 15:10:00,39.76,39.83,39.72,39.82,180237.0,39.76,39.83,39.72,39.82,180237.0
2025-06-18 15:20:00,39.82,39.83,39.72,39.73,160544.0,39.82,39.83,39.72,39.73,160544.0
2025-06-18 15:30:00,39.73,39.83,39.71,39.82,162236.0,39.73,39.83,39.71,39.82,162236.0
2025-06-18 15:40:00,39.82,39.9,39.81,39.87,216187.0,39.82,39.9,39.81,39.87,216187.0
2025-06-18 15:50:00,39.86,39.89,39.75,39.81,1097531.0,39.86,39.89,39.75,39.81,1097531.0
2025-06-20 09:30:00,39.98,40.23,39.96,40.14,1262293.0,39.98,40.23,39.96,40.14,1262293.0
2025-06-20 09:40:00,40.13,40.22,39.95,39.95,104828.0,40.13,40.22,39.95,39.95,104828.0
2025-06-20 09:50:00,39.95,40.17,39.93,40.14,56860.0,39.95,40.17,39.93,40.14,56860.0
2025-06-20 10:00:00,40.14,40.18,40.1,40.16,94686.0,40.14,40.18,40.1,40.16,94686.0
2025-06-20 10:10:00,40.15,40.16,40.07,40.09,83266.0,40.15,40.16,40.07,40.09,83266.0
2025-06-20 10:20:00,40.08,40.17,40.06,40.09,68092.0,40.08,40.17,40.06,40.09,68092.0
2025-06-20 10:30:00,40.09,40.16,40.04,40.14,57623.0,40.09,40.16,40.04,40.14,57623.0
2025-06-20 10:40:00,40.14,40.19,40.08,40.1,100143.0,40.14,40.19,40.08,40.1,100143.0
2025-06-20 10:50:00,40.09,40.11,40.06,40.09,59187.0,40.09,40.11,40.06,40.09,59187.0
2025-06-20 11:00:00,40.09,40.1,40.04,40.08,58643.0,40.09,40.1,40.04,40.08,58643.0
2025-06-20 11:10:00,40.08,40.21,40.08,40.17,74270.0,40.08,40.21,40.08,40.17,74270.0
2025-06-20 11:20:00,40.18,40.22,40.16,40.17,42274.0,40.18,40.22,40.16,40.17,42274.0
2025-06-20 11:30:00,40.16,40.24,40.16,40.23,61520.0,40.16,40.24,40.16,40.23,61520.0
2025-06-20 11:40:00,40.23,40.26,40.21,40.23,41110.0,40.23,40.26,40.21,40.23,41110.0
2025-06-20 11:50:00,40.23,40.24,40.17,40.19,44573.0,40.23,40.24,40.17,40.19,44573.0
2025-06-20 12:00:00,40.18,40.19,40.09,40.13,54192.0,40.18,40.19,40.09,40.13,54192.0
2025-06-20 12:10:00,40.12,40.17,40.1,40.17,186340.0,40.12,40.17,40.1,40.17,186340.0
2025-06-20 12:20:00,40.17,40.23,40.15,40.2,132929.0,40.17,40.23,40.15,40.2,132929.0
2025-06-20 12:30:00,40.2,40.26,40.19,40.25,92656.0,40.2,40.26,40.19,40.25,92656.0
2025-06-20 12:40:00,40.24,40.31,40.21,40.21,99108.0,40.24,40.31,40.21,40.21,99108.0
2025-06-20 12:50:00,40.21,40.27,40.19,40.23,74816.0,40.21,40.27,40.19,40.23,74816.0
2025-06-20 13:00:00,40.22,40.27,40.19,40.2,46817.0,40.22,40.27,40.19,40.2,46817.0
2025-06-20 13:10:00,40.19,40.23,40.14,40.14,76433.0,40.19,40.23,40.14,40.14,76433.0
2025-06-20 13:20:00,40.15,40.17,40.12,40.13,58276.0,40.15,40.17,40.12,40.13,58276.0
2025-06-20 13:30:00,40.13,40.16,40.06,40.07,62541.0,40.13,40.16,40.06,40.07,62541.0
2025-06-20 13:40:00,40.07,40.11,40.06,40.09,56042.0,40.07,40.11,40.06,40.09,56042.0
2025-06-20 13:50:00,40.09,40.09,40.02,40.09,62775.0,40.09,40.09,40.02,40.09,62775.0
2025-06-20 14:00:00,40.08,40.08,40.03,40.05,67878.0,40.08,40.08,40.03,40.05,67878.0
2025-06-20 14:10:00,40.05,40.14,40.04,40.14,51813.0,40.05,40.14,40.04,40.14,51813.0
2025-06-20 14:20:00,40.14,40.16,40.12,40.14,48380.0,40.14,40.16,40.12,40.14,48380.0
2025-06-20 14:30:00,40.14,40.18,40.14,40.15,39401.0,40.14,40.18,40.14,40.15,39401.0
2025-06-20 14:40:00,40.15,40.18,40.14,40.16,51969.0,40.15,40.18,40.14,40.16,51969.0
2025-06-20 14:50:00,40.16,40.18,40.11,40.15,57666.0,40.16,40.18,40.11,40.15,57666.0
2025-06-20 15:00:00,40.14,40.22,40.14,40.18,60302.0,40.14,40.22,40.14,40.18,60302.0
2025-06-20 15:10:00,40.18,40.21,40.16,40.21,87048.0,40.18,40.21,40.16,40.21,87048.0
2025-06-20 15:20:00,40.21,40.21,40.15,40.16,84080.0,40.21,40.21,40.15,40.16,84080.0
2025-06-20 15:30:00,40.16,40.2,40.13,40.18,130543.0,40.16,40.2,40.13,40.18,130543.0
2025-06-20 15:40:00,40.18,40.2,40.14,40.18,177717.0,40.18,40.2,40.14,40.18,177717.0
2025-06-20 15:50:00,40.18,40.31,40.16,40.26,714731.0,40.18,40.31,40.16,40.26,714731.0